גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אקסוג'ן > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 27.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקסוג'ן

Axogen

מניה AXGN 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	38.54	38.54	38.54	38.54	0.00
15:50	38.25	38.25	38.25	38.25	3,024.00
16:00	38.25	38.25	38.25	38.25	7,459.00
16:10	37.71	37.71	37.71	37.71	15,590.00
16:20	37.95	37.95	37.95	37.95	15,140.00
16:30	37.75	37.75	37.75	37.75	23,570.00
16:40	37.81	37.81	37.81	37.81	8,468.00
16:50	37.86	37.86	37.86	37.86	14,864.00
17:00	38.06	38.06	38.06	38.06	34,035.00
17:10	38.1	38.1	38.1	38.1	20,955.00
17:20	38.2	38.2	38.2	38.2	38,663.00
17:30	38.4	38.4	38.4	38.4	10,347.00
17:40	38.005	38.005	38.005	38.005	13,605.00
17:50	37.99	37.99	37.99	37.99	18,745.00
18:00	38.05	38.05	38.05	38.05	8,127.00
18:10	38.08	38.08	38.08	38.08	14,131.00
18:20	38.02	38.02	38.02	38.02	10,777.00
18:30	38.07	38.07	38.07	38.07	40,873.00
18:40	38.15	38.15	38.15	38.15	11,133.00
18:50	38.2	38.2	38.2	38.2	7,415.00
19:00	38.24	38.24	38.24	38.24	7,811.00
19:10	38.115	38.115	38.115	38.115	14,653.00
19:20	38.245	38.245	38.245	38.245	6,078.00
19:30	38.28	38.28	38.28	38.28	52,938.00
19:40	38.33	38.33	38.33	38.33	16,733.00
19:50	38.255	38.255	38.255	38.255	9,913.00
20:00	38.26	38.26	38.26	38.26	11,468.00
20:10	38.35	38.35	38.35	38.35	58,373.00
20:20	38.19	38.19	38.19	38.19	65,601.00
20:30	38.24	38.24	38.24	38.24	13,438.00
20:40	38.15	38.15	38.15	38.15	12,872.00
20:50	38.15	38.15	38.15	38.15	14,003.00
21:00	37.905	37.905	37.905	37.905	13,625.00
21:10	37.84	37.84	37.84	37.84	19,760.00
21:20	37.99	37.99	37.99	37.99	47,941.00
21:30	37.82	37.82	37.82	37.82	30,177.00
21:40	37.57	37.57	37.57	37.57	37,598.00
21:50	37.51	37.51	37.51	37.51	44,128.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2026 17:00	36.88	36.53	36.8	36.655	24,910.00
22.10.2026 17:30	36.77	36.54	36.75	36.725	107,676.00
22.10.2026 18:00	37.18	36.64	36.785	37.18	178,226.00
22.10.2026 18:30	37.205	36.93	37.08	37.17	213,643.00
22.10.2026 19:00	37.29	36.955	37.16	36.955	172,648.00
22.10.2026 19:30	36.955	36.59	36.955	36.77	238,624.00
22.10.2026 20:00	36.78	36.62	36.76	36.76	248,706.00
22.10.2026 20:30	36.695	36.21	36.695	36.5	420,498.00
22.10.2026 21:00	36.7	36.47	36.5	36.595	508,727.00
22.10.2026 21:30	36.685	36.415	36.555	36.435	389,787.00
22.10.2026 22:00	36.6	36.36	36.435	36.565	603,344.00
22.10.2026 22:30	36.68	36.375	36.555	36.68	1,096,139.00
23.10.2026 16:30	37.66	36.603	36.64	37.6	42,214.00
23.10.2026 17:00	37.89	37.2	37.6	37.45	99,152.00
23.10.2026 17:30	37.84	37.315	37.4243	37.78	195,419.00
23.10.2026 18:00	38.045	37.6	37.84	37.715	394,782.00
23.10.2026 18:30	38.07	37.52	37.78	38.07	361,520.00
23.10.2026 19:00	38.05	37.395	38.05	37.43	654,465.00
23.10.2026 19:30	37.825	37.38	37.4775	37.825	792,820.00
23.10.2026 20:00	37.85	37.64	37.85	37.705	978,710.00
23.10.2026 20:30	37.855	37.605	37.72	37.625	1,899,314.00
23.10.2026 21:00	37.85	37.605	37.61	37.84	1,659,378.00
23.10.2026 21:30	37.86	37.655	37.86	37.765	2,131,409.00
23.10.2026 22:00	38.2	37.77	37.77	38.18	2,677,546.00
23.10.2026 22:30	38.23	38.06	38.195	38.22	1,853,392.00
26.10.2026 15:30	38.68	37.71	38.02	37.83	13,123.00
26.10.2026 16:00	38.3	37.7805	37.87	37.98	27,993.00
26.10.2026 16:30	38.54	37.98	37.98	38.395	54,311.00
26.10.2026 17:00	38.67	38.32	38.32	38.57	97,348.00
26.10.2026 17:30	38.705	38.465	38.57	38.59	176,470.00
26.10.2026 18:00	38.71	38.4	38.61	38.46	213,264.00
26.10.2026 18:30	38.455	38.12	38.455	38.19	239,914.00
26.10.2026 19:00	38.37	38.05	38.22	38.36	216,114.00
26.10.2026 19:30	38.36	38.155	38.36	38.29	291,784.00
26.10.2026 20:00	38.32	38.07	38.22	38.145	298,812.00
26.10.2026 20:30	38.2	38.05	38.13	38.055	360,569.00
26.10.2026 21:00	38.13	37.93	38.02	37.93	342,731.00
26.10.2026 21:30	38.225	37.855	37.92	38.02	840,261.00
27.10.2026 15:30	38.72	38.06	38.14	38.125	26,523.00
27.10.2026 16:00	38.1	37.69	37.93	37.87	106,387.00
27.10.2026 16:30	38.215	37.78	37.885	38.14	174,993.00
27.10.2026 17:00	38.45	37.99	38.14	38.355	329,024.00
27.10.2026 17:30	38.43	37.985	38.355	38.21	305,618.00
27.10.2026 18:00	38.17	38	38.09	38.17	356,231.00
27.10.2026 18:30	38.24	38.115	38.15	38.155	509,467.00
27.10.2026 19:00	38.38	38.1	38.16	38.305	386,887.00
27.10.2026 19:30	38.33	38.2	38.29	38.235	583,097.00
27.10.2026 20:00	38.365	38.14	38.235	38.25	677,871.00
27.10.2026 20:30	38.2	37.905	38.2	37.955	797,248.00
27.10.2026 21:00	38	37.8	37.89	37.83	1,490,415.00
27.10.2026 21:30	37.8	37.29	37.8	37.48	2,309,080.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.06.2026	43.02	41.08	41.62	42.87	845,823.00
10.06.2026	43.60	40.34	42.69	41.34	911,469.00
11.06.2026	42.60	40.92	41.51	42.36	1,184,441.00
12.06.2026	43.54	41.53	42.49	43.00	968,575.00
15.06.2026	44.76	43.20	43.50	43.74	2,011,342.00
16.06.2026	44.51	43.13	44.00	43.40	1,240,160.00
17.06.2026	45.68	42.25	42.75	44.57	1,387,054.00
18.06.2026	45.83	43.85	45.50	44.84	1,045,530.00
22.06.2026	45.63	43.95	44.83	44.95	702,422.00
23.06.2026	45.98	44.06	44.06	44.69	800,023.00
24.06.2026	46.00	41.41	44.85	42.52	1,555,281.00
25.06.2026	44.57	42.24	42.74	44.49	1,312,403.00
26.06.2026	45.19	43.51	44.42	44.93	2,655,090.00
29.06.2026	45.85	43.76	44.51	44.72	765,132.00
30.06.2026	46.26	43.33	44.61	46.19	896,023.00
01.07.2026	46.95	43.85	46.36	44.02	1,025,222.00
02.07.2026	46.47	42.18	44.30	45.89	1,812,473.00
06.07.2026	46.95	43.90	45.90	45.97	1,175,651.00
07.07.2026	46.77	44.20	45.79	44.57	755,931.00
08.07.2026	44.05	42.63	44.00	43.08	200,336.00
09.07.2026	43.89	42.80	43.25	43.62	1,067,891.00
10.07.2026	43.65	39.55	43.42	40.80	930,466.00
13.07.2026	41.52	39.09	40.06	39.49	892,660.00
14.07.2026	39.99	38.23	39.49	38.77	857,929.00
15.07.2026	39.18	38.27	38.89	38.72	778,227.00
16.07.2026	40.58	38.41	38.67	39.78	975,075.00
17.07.2026	39.90	38.48	38.85	39.85	808,900.00
20.07.2026	40.70	39.12	39.77	39.48	779,780.00
21.07.2026	40.87	39.56	40.07	40.26	909,321.00
22.07.2026	40.10	38.69	39.66	39.37	748,143.00
23.07.2026	39.81	38.38	38.67	39.73	623,906.00
24.07.2026	40.65	39.35	40.12	39.39	434,687.00
27.07.2026	41.27	39.60	39.77	41.14	698,819.00
28.07.2026	41.92	39.78	41.29	41.15	907,904.00
29.07.2026	46.15	38.31	38.31	41.37	1,620,286.00
30.07.2026	44.76	40.81	40.81	41.35	904,584.00
31.07.2026	42.78	39.92	41.00	42.21	831,272.00
03.08.2026	46.12	42.53	42.78	45.73	982,766.00
04.08.2026	46.75	45.01	45.89	45.96	762,022.00
05.08.2026	45.59	44.25	45.59	45.22	716,291.00
06.08.2026	45.62	44.11	45.07	44.35	387,199.00
07.08.2026	46.54	44.42	44.75	46.43	527,209.00
10.08.2026	48.72	45.95	46.03	48.22	653,682.00
11.08.2026	49.12	47.31	48.21	48.48	403,018.00
12.08.2026	49.90	48.27	48.50	49.67	491,976.00
13.08.2026	49.93	47.59	49.20	48.05	564,791.00
14.08.2026	48.81	47.30	48.16	48.73	434,683.00
17.08.2026	49.21	47.94	48.51	49.15	508,630.00
18.08.2026	50.66	48.79	49.40	50.19	726,674.00
19.08.2026	50.62	48.87	50.50	48.93	714,077.00
20.08.2026	49.18	45.26	48.38	46.44	707,071.00
21.08.2026	51.06	46.24	46.50	50.40	1,297,750.00
24.08.2026	50.88	48.74	50.31	49.23	514,532.00
25.08.2026	50.00	48.76	49.68	49.93	401,931.00
26.08.2026	51.99	49.25	50.04	51.58	618,241.00
27.08.2026	52.91	51.16	51.31	51.73	653,619.00
28.08.2026	52.43	50.94	51.55	51.47	521,927.00
31.08.2026	51.18	49.63	50.97	50.76	635,969.00
01.09.2026	51.00	49.29	50.64	49.88	423,471.00
02.09.2026	51.50	47.83	50.15	48.30	483,957.00
03.09.2026	49.06	46.79	48.66	47.10	698,297.00
04.09.2026	48.38	46.29	46.73	48.28	407,871.00
08.09.2026	47.97	46.27	47.19	46.69	372,990.00
09.09.2026	48.10	46.00	46.21	47.27	527,401.00
10.09.2026	45.43	41.74	45.43	41.85	2,505,685.00
11.09.2026	42.58	39.62	42.48	42.16	2,480,882.00
14.09.2026	44.00	41.55	41.55	43.78	1,150,795.00
15.09.2026	45.46	43.51	43.85	44.97	920,296.00
16.09.2026	46.35	44.03	44.87	45.44	966,345.00
17.09.2026	46.89	45.07	45.91	45.29	587,669.00
18.09.2026	45.66	44.16	44.94	44.23	867,255.00
21.09.2026	46.58	44.32	44.82	45.93	812,196.00
22.09.2026	47.00	44.00	46.17	44.54	857,124.00
23.09.2026	44.84	43.25	44.54	43.32	678,556.00
24.09.2026	43.94	42.55	43.18	43.32	547,536.00
25.09.2026	44.68	43.05	43.61	43.39	508,833.00
28.09.2026	43.94	42.46	43.23	43.36	562,523.00
29.09.2026	43.78	41.79	43.67	42.44	943,139.00
30.09.2026	43.09	41.74	42.35	41.92	805,667.00
01.10.2026	42.20	39.68	41.56	39.92	1,097,927.00
02.10.2026	39.92	36.97	39.92	37.39	1,890,401.00
05.10.2026	38.26	36.79	37.47	37.22	1,305,606.00
06.10.2026	37.61	35.82	37.23	36.31	1,493,756.00
07.10.2026	36.88	35.83	36.31	36.04	1,061,310.00
08.10.2026	36.32	35.44	35.98	36.18	858,301.00
09.10.2026	36.80	35.60	36.35	36.13	542,737.00
12.10.2026	37.31	35.73	36.80	37.11	1,176,718.00
13.10.2026	37.39	35.83	37.20	36.17	1,320,029.00
14.10.2026	36.55	35.05	35.91	35.14	792,382.00
15.10.2026	36.42	35.14	35.14	35.63	680,881.00
16.10.2026	35.65	34.40	35.63	34.62	760,793.00
19.10.2026	35.26	34.11	34.86	35.24	568,820.00
20.10.2026	36.84	35.56	35.71	36.17	506,356.00
21.10.2026	37.47	36.01	36.01	36.48	820,048.00
22.10.2026	37.29	36.21	36.48	36.68	730,956.00
23.10.2026	38.33	36.60	36.64	38.06	1,628,424.00
26.10.2026	38.71	37.71	38.06	38.02	736,867.00
27.10.2026	39.03	37.27	38.14	37.46	1,323,915.00

צרו איתנו קשר *5988