גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אנלייבן תרפיוטיקס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 27.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנלייבן תרפיוטיקס

Enliven Therapeutics

מניה ELVN נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15:30					0.00
15:40	41.79	41.79	41.79	41.79	0.00
15:50	42.245	42.245	42.245	42.245	1,537.00
16:00	42	42	42	42	13,720.00
16:10	42.09	42.09	42.09	42.09	21,614.00
16:20	42.28	42.28	42.28	42.28	9,517.00
16:30	42.65	42.65	42.65	42.65	55,046.00
16:40	43.09	43.09	43.09	43.09	16,495.00
16:50	43.23	43.23	43.23	43.23	245,411.00
17:00	44.09	44.09	44.09	44.09	22,191.00
17:10	43.985	43.985	43.985	43.985	17,662.00
17:20	43.87	43.87	43.87	43.87	31,167.00
17:30	44.095	44.095	44.095	44.095	10,019.00
17:40	43.78	43.78	43.78	43.78	4,737.00
17:50	43.91	43.91	43.91	43.91	5,334.00
18:00	43.99	43.99	43.99	43.99	5,595.00
18:10	44.02	44.02	44.02	44.02	4,528.00
18:20	43.94	43.94	43.94	43.94	5,610.00
18:30	44.0128	44.0128	44.0128	44.0128	6,935.00
18:40	43.9	43.9	43.9	43.9	5,918.00
18:50	43.97	43.97	43.97	43.97	6,080.00
19:00	44.02	44.02	44.02	44.02	6,615.00
19:10	43.85	43.85	43.85	43.85	7,583.00
19:20	43.76	43.76	43.76	43.76	1,585.00
19:30	44.065	44.065	44.065	44.065	8,029.00
19:40	44.12	44.12	44.12	44.12	7,348.00
19:50	43.91	43.91	43.91	43.91	5,385.00
20:00	43.75	43.75	43.75	43.75	5,996.00
20:10	43.61	43.61	43.61	43.61	23,217.00
20:20	43.59	43.59	43.59	43.59	5,187.00
20:30	43.69	43.69	43.69	43.69	6,302.00
20:40	43.63	43.63	43.63	43.63	16,991.00
20:50	43.69	43.69	43.69	43.69	3,434.00
21:00	43.565	43.565	43.565	43.565	24,500.00
21:10	43.64	43.64	43.64	43.64	17,136.00
21:20	43.495	43.495	43.495	43.495	47,879.00
21:30	43.67	43.67	43.67	43.67	43,066.00
21:40	43.785	43.785	43.785	43.785	15,347.00
21:50	43.72	43.72	43.72	43.72	35,938.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2026 17:00	42.655	41.59	42.37	41.68	94,328.00
22.10.2026 17:30	42.01	41.67	41.67	41.98	129,578.00
22.10.2026 18:00	42.07	41.82	41.905	41.95	174,947.00
22.10.2026 18:30	42	41.72	41.95	41.9	132,493.00
22.10.2026 19:00	41.995	41.845	41.9	41.8973	146,771.00
22.10.2026 19:30	41.9925	41.45	41.96	41.62	260,504.00
22.10.2026 20:00	41.84	41.36	41.57	41.71	267,892.00
22.10.2026 20:30	42	41.62	41.67	42	311,279.00
22.10.2026 21:00	42.37	41.76	41.905	42.24	446,559.00
22.10.2026 21:30	42.305	42.03	42.11	42.03	517,713.00
22.10.2026 22:00	42.11	41.74	41.97	41.815	551,649.00
22.10.2026 22:30	41.97	41.56	41.81	41.97	1,162,814.00
23.10.2026 16:30	41.595	40.82	41.595	41.085	17,303.00
23.10.2026 17:00	41.395	40.89	41.085	41.095	59,715.00
23.10.2026 17:30	41.395	41	41	41.245	66,380.00
23.10.2026 18:00	41.37	41	41.31	41.29	104,605.00
23.10.2026 18:30	41.35	41.1707	41.1707	41.35	184,630.00
23.10.2026 19:00	41.35	41.195	41.35	41.27	182,432.00
23.10.2026 19:30	41.51	41.265	41.265	41.33	217,341.00
23.10.2026 20:00	41.38	41.245	41.38	41.28	253,265.00
23.10.2026 20:30	41.3525	41.21	41.27	41.27	215,993.00
23.10.2026 21:00	41.24	41.04	41.225	41.18	438,348.00
23.10.2026 21:30	41.17	40.92	41.15	41.145	361,790.00
23.10.2026 22:00	41.305	41.07	41.105	41.305	405,829.00
23.10.2026 22:30	41.562	41.15	41.26	41.505	563,636.00
26.10.2026 15:30	42.14	41.52	42.14	41.69	17,510.00
26.10.2026 16:00	41.78	41.21	41.78	41.44	89,204.00
26.10.2026 16:30	41.42	40.975	41.42	41.08	96,846.00
26.10.2026 17:00	41.395	41.1075	41.1075	41.34	133,859.00
26.10.2026 17:30	41.325	41.1	41.305	41.115	94,454.00
26.10.2026 18:00	41.31	41.12	41.12	41.31	110,881.00
26.10.2026 18:30	41.38	41.14	41.23	41.35	199,341.00
26.10.2026 19:00	41.38	41.26	41.36	41.28	144,098.00
26.10.2026 19:30	41.355	41.17	41.335	41.355	160,526.00
26.10.2026 20:00	41.32	41.14	41.24	41.14	145,686.00
26.10.2026 20:30	41.35	41.09	41.16	41.235	381,534.00
26.10.2026 21:00	41.22	40.9	41.2	40.965	581,289.00
26.10.2026 21:30	41.54	40.95	40.96	41.49	1,132,567.00
27.10.2026 15:30	42.355	41.52	41.8	42.28	19,794.00
27.10.2026 16:00	42.91	42.05	42.05	42.865	108,643.00
27.10.2026 16:30	44.28	43.02	43.03	44.28	629,235.00
27.10.2026 17:00	44.2175	43.83	44.1	44.155	588,275.00
27.10.2026 17:30	44.115	43.77	44.115	44.05	725,919.00
27.10.2026 18:00	44.06	43.91	43.96	43.97	606,189.00
27.10.2026 18:30	44.09	43.79	43.965	43.985	368,560.00
27.10.2026 19:00	44.11	43.76	43.955	44.11	451,773.00
27.10.2026 19:30	44.12	43.515	44.12	43.6	769,013.00
27.10.2026 20:00	43.7027	43.49	43.55	43.59	915,266.00
27.10.2026 20:30	43.7	43.435	43.58	43.46	1,212,506.00
27.10.2026 21:00	43.87	43.43	43.43	43.67	1,911,886.00
27.10.2026 21:30	43.92	43.52	43.77	43.715	2,554,834.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.04.2026	45.61	42.94	45.18	43.83	822,333.00
14.04.2026	45.35	43.84	44.06	44.85	534,276.00
15.04.2026	44.94	42.56	44.58	43.95	623,906.00
16.04.2026	45.80	42.64	43.84	45.34	1,077,753.00
17.04.2026	48.53	45.64	45.95	48.11	1,096,082.00
20.04.2026	48.15	46.40	47.74	46.41	353,280.00
21.04.2026	46.63	44.88	46.63	45.89	575,488.00
22.04.2026	46.93	44.14	46.44	44.44	621,631.00
23.04.2026	45.02	43.26	44.52	43.89	368,646.00
24.04.2026	44.53	43.26	44.00	44.25	468,095.00
27.04.2026	46.85	44.35	44.50	44.90	475,870.00
28.04.2026	45.31	42.77	44.84	42.98	456,960.00
29.04.2026	43.84	42.00	42.72	42.40	347,202.00
30.04.2026	43.43	40.69	42.35	41.23	622,379.00
01.05.2026	43.57	40.06	41.26	41.70	413,422.00
05.05.2026	42.99	40.72	41.69	41.58	343,491.00
06.05.2026	42.33	40.76	41.98	41.20	265,796.00
07.05.2026	41.33	39.54	41.31	40.29	344,241.00
08.05.2026	42.90	40.02	41.84	40.75	425,977.00
11.05.2026	42.00	39.35	41.33	39.59	413,904.00
12.05.2026	43.28	39.59	40.65	42.30	769,155.00
13.05.2026	45.14	40.92	42.77	43.56	697,893.00
14.05.2026	43.97	42.03	43.79	43.08	422,931.00
15.05.2026	42.35	41.07	42.35	41.34	364,081.00
18.05.2026	41.78	38.78	41.34	39.63	382,000.00
19.05.2026	40.26	38.58	39.55	40.17	474,009.00
20.05.2026	42.39	40.30	40.56	41.86	399,532.00
21.05.2026	42.89	40.80	41.59	42.25	562,900.00
22.05.2026	43.05	41.43	42.81	41.54	446,268.00
26.05.2026	42.60	40.74	42.04	42.53	416,529.00
27.05.2026	42.99	41.31	42.67	41.41	415,803.00
28.05.2026	41.49	40.40	41.48	40.65	210,124.00
29.05.2026	40.94	39.02	40.65	39.57	555,854.00
01.06.2026	39.66	36.89	39.43	37.51	502,630.00
02.06.2026	37.53	35.43	37.30	35.52	1,115,574.00
03.06.2026	36.26	34.90	35.40	36.03	470,624.00
04.06.2026	38.01	35.46	36.00	35.49	842,644.00
05.06.2026	36.07	33.68	35.44	34.71	812,996.00
08.06.2026	35.79	33.45	35.45	33.63	610,163.00
09.06.2026	36.21	34.21	34.62	36.11	1,401,191.00
10.06.2026	37.41	35.71	35.71	37.00	938,648.00
11.06.2026	45.52	40.24	45.00	40.36	3,558,502.00
12.06.2026	47.36	39.00	40.07	46.13	4,520,517.00
15.06.2026	47.00	41.42	45.63	42.36	1,949,482.00
16.06.2026	44.02	40.95	42.51	42.55	2,644,057.00
17.06.2026	44.95	42.27	42.55	44.86	821,262.00
18.06.2026	45.72	44.22	45.01	45.10	1,854,697.00
22.06.2026	48.52	45.26	45.71	45.96	1,964,271.00
23.06.2026	48.79	45.01	45.01	48.60	1,435,467.00
24.06.2026	49.94	46.81	48.68	47.77	2,399,456.00
25.06.2026	50.56	47.19	47.19	49.12	1,971,217.00
26.06.2026	50.38	48.47	48.96	50.08	5,439,331.00
29.06.2026	51.05	49.39	50.39	50.85	1,151,650.00
30.06.2026	52.39	50.35	51.49	50.75	1,549,451.00
01.07.2026	51.84	48.19	51.84	48.76	843,464.00
02.07.2026	50.21	47.45	48.76	49.82	671,953.00
06.07.2026	51.39	49.46	49.57	50.01	604,977.00
07.07.2026	52.38	49.83	50.25	50.92	1,607,310.00
08.07.2026	51.12	48.57	50.76	49.15	187,253.00
09.07.2026	52.26	50.03	50.93	52.18	823,044.00
10.07.2026	51.75	49.51	51.64	50.87	233,818.00
13.07.2026	51.03	49.56	50.97	50.87	432,726.00
14.07.2026	52.18	50.27	51.36	51.73	594,749.00
15.07.2026	53.24	50.94	51.52	53.16	366,921.00
16.07.2026	53.89	50.01	53.08	50.86	609,494.00
17.07.2026	54.10	49.56	49.72	53.20	615,698.00
20.07.2026	53.45	51.39	52.55	51.67	468,154.00
21.07.2026	54.88	52.00	52.23	54.33	488,207.00
22.07.2026	54.26	52.77	54.01	52.85	363,122.00
23.07.2026	53.44	51.59	52.23	52.81	528,100.00
24.07.2026	53.71	51.83	53.15	52.86	192,350.00
27.07.2026	55.79	52.53	53.41	52.74	1,224,285.00
28.07.2026	54.12	52.00	52.85	53.76	566,342.00
29.07.2026	54.50	52.20	53.99	52.97	662,983.00
30.07.2026	54.81	52.75	53.04	53.95	403,069.00
31.07.2026	55.81	53.10	54.10	54.81	510,750.00
03.08.2026	59.72	52.73	54.85	58.04	2,026,826.00
04.08.2026	61.29	57.54	58.58	61.11	1,893,237.00
05.08.2026	62.32	57.47	61.01	59.70	1,259,530.00
06.08.2026	61.86	59.11	59.34	60.27	1,263,480.00
07.08.2026	61.76	59.73	60.18	60.46	526,930.00
10.08.2026	60.99	58.52	59.89	59.42	446,944.00
11.08.2026	59.27	57.39	59.25	58.78	940,530.00
12.08.2026	60.38	57.79	59.09	57.92	738,571.00
13.08.2026	58.72	57.70	58.54	58.06	424,656.00
14.08.2026	58.90	56.69	57.67	58.82	258,929.00
17.08.2026	59.65	57.97	58.71	59.54	381,489.00
18.08.2026	60.44	59.01	59.79	60.07	413,370.00
19.08.2026	61.21	58.39	61.01	59.39	785,630.00
20.08.2026	59.53	57.07	58.95	58.92	744,964.00
21.08.2026	60.00	58.84	59.00	59.82	479,003.00
24.08.2026	61.99	59.47	59.77	61.15	867,431.00
25.08.2026	62.00	60.57	61.90	61.01	686,292.00
26.08.2026	61.80	59.79	61.01	60.87	796,668.00
27.08.2026	61.80	60.46	60.76	60.50	367,425.00
28.08.2026	61.18	57.76	60.40	57.86	415,816.00
31.08.2026	58.78	56.33	57.50	57.89	752,499.00
01.09.2026	58.45	57.23	57.99	57.86	622,033.00
02.09.2026	60.55	57.37	58.36	59.26	248,688.00
03.09.2026	60.10	58.69	59.32	59.65	593,057.00
04.09.2026	59.89	58.97	59.69	59.32	1,028,824.00
08.09.2026	59.90	58.24	58.75	59.37	1,095,134.00
09.09.2026	59.96	57.29	59.05	57.45	1,065,654.00
10.09.2026	57.82	56.05	57.15	56.23	530,758.00
11.09.2026	57.00	54.14	57.00	54.32	729,775.00
14.09.2026	55.81	54.01	55.00	54.43	581,032.00
15.09.2026	54.50	52.98	54.32	53.36	635,445.00
16.09.2026	54.13	48.44	53.70	49.12	2,120,228.00
17.09.2026	51.83	49.32	49.58	50.24	1,555,727.00
18.09.2026	51.19	49.20	50.15	49.45	5,663,828.00
21.09.2026	49.51	47.99	49.45	48.87	2,076,575.00
22.09.2026	49.07	47.70	49.07	48.19	948,400.00
23.09.2026	47.93	45.66	47.84	46.09	1,260,526.00
24.09.2026	46.51	44.81	45.90	45.17	548,160.00
25.09.2026	45.77	44.17	45.54	44.75	713,834.00
28.09.2026	46.90	44.20	44.38	46.01	947,444.00
29.09.2026	46.87	45.40	46.01	46.51	1,023,383.00
30.09.2026	46.98	45.51	46.98	45.84	609,476.00
01.10.2026	47.22	45.70	46.29	46.21	713,154.00
02.10.2026	47.43	45.92	47.38	46.97	918,076.00
05.10.2026	46.94	45.23	46.94	45.47	637,751.00
06.10.2026	45.60	41.22	45.38	42.39	1,908,462.00
07.10.2026	42.30	41.04	41.62	41.36	1,149,057.00
08.10.2026	40.90	39.25	40.90	40.63	1,172,498.00
09.10.2026	41.97	40.29	41.00	40.98	828,525.00
12.10.2026	41.41	40.50	40.67	40.84	389,276.00
13.10.2026	40.97	39.27	40.56	39.49	607,287.00
14.10.2026	39.95	38.51	38.99	39.28	854,463.00
15.10.2026	40.28	38.49	39.48	39.33	1,530,476.00
16.10.2026	39.47	36.96	39.33	37.32	709,170.00
19.10.2026	38.83	37.50	37.83	38.70	963,385.00
20.10.2026	41.36	38.41	38.86	41.25	1,580,664.00
21.10.2026	42.92	41.64	41.76	41.82	1,776,396.00
22.10.2026	42.79	41.06	41.55	41.93	1,982,872.00
23.10.2026	41.64	40.82	41.49	41.52	2,050,541.00
26.10.2026	42.14	40.90	41.58	41.49	2,110,605.00
27.10.2026	44.35	41.52	41.80	43.69	2,887,319.00

צרו איתנו קשר *5988