גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'יי.בי האנט טרנספורט סרוויסס > גרפים

עדכון אחרון 22.04.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'יי.בי האנט טרנספורט סרוויסס

JB Hunt Transport Services

מניה JBHT נאסד"ק USD

שער

128.52

שינוי

+1.10%

שינוי ב USD

1.40

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
16:30					0.00
16:40	128.4	128.4	128.4	128.4	0.00
16:50	128.33	128.33	128.33	128.33	21,214.00
17:00	128.17	128.17	128.17	128.17	40,606.00
17:10	127.835	127.835	127.835	127.835	35,294.00
17:20	127.3	127.3	127.3	127.3	17,662.00
17:30	127.14	127.14	127.14	127.14	27,783.00
17:40	127.41	127.41	127.41	127.41	40,534.00
17:50	127.97	127.97	127.97	127.97	16,623.00
18:00	128.17	128.17	128.17	128.17	24,505.00
18:10	128.315	128.315	128.315	128.315	25,574.00
18:20	128.645	128.645	128.645	128.645	22,272.00
18:30	128.47	128.47	128.47	128.47	9,257.00
18:40	128.38	128.38	128.38	128.38	17,013.00
18:50	127.655	127.655	127.655	127.655	9,893.00
19:00	127.505	127.505	127.505	127.505	27,598.00
19:10	128.86	128.86	128.86	128.86	52,401.00
19:20	129.13	129.13	129.13	129.13	40,953.00
19:30	129.405	129.405	129.405	129.405	22,358.00
19:40	128.89	128.89	128.89	128.89	25,416.00
19:50	128.61	128.61	128.61	128.61	15,889.00
20:00	128.65	128.65	128.65	128.65	14,224.00
20:10	128.62	128.62	128.62	128.62	12,453.00
20:20	127.53	127.53	127.53	127.53	27,017.00
20:30	127.61	127.61	127.61	127.61	33,539.00
20:40	127.76	127.76	127.76	127.76	24,693.00
20:50	127.68	127.68	127.68	127.68	20,046.00
21:00	127.805	127.805	127.805	127.805	15,587.00
21:10	127.94	127.94	127.94	127.94	13,933.00
21:20	128.12	128.12	128.12	128.12	26,674.00
21:30	128.23	128.23	128.23	128.23	11,744.00
21:40	128.42	128.42	128.42	128.42	26,316.00
21:50	128.49	128.49	128.49	128.49	11,855.00
22:00	128.68	128.68	128.68	128.68	14,295.00
22:10	128.69	128.69	128.69	128.69	23,116.00
22:20	128.5	128.5	128.5	128.5	26,678.00
22:30	128.23	128.23	128.23	128.23	40,133.00
22:40	128.45	128.45	128.45	128.45	49,751.00
22:50	128.64	128.64	128.64	128.64	42,541.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025 17:00	128.25	127.25	127.86	128.1	1,119,053.00
17.04.2025 17:30	128.185	127.33	128.12	127.33	1,634,037.00
17.04.2025 18:00	128.07	127.25	127.26	127.48	2,098,623.00
17.04.2025 18:30	128.16	127.43	127.58	127.485	3,139,718.00
17.04.2025 19:00	128.88	127.45	127.49	128.78	4,059,930.00
17.04.2025 19:30	129.49	128.47	128.72	128.47	4,908,126.00
17.04.2025 20:00	128.65	127.85	128.65	128.395	5,992,803.00
17.04.2025 20:30	130.15	128.53	128.53	129.57	7,310,129.00
17.04.2025 21:00	129.84	129.39	129.58	129.71	6,534,010.00
17.04.2025 21:30	130.05	128.125	129.73	128.52	7,860,101.00
17.04.2025 22:00	129.09	128.55	128.84	128.959	10,365,204.00
17.04.2025 22:30	129.33	128.7905	128.7905	129.205	11,840,426.00
21.04.2025 16:30	127.3	125.55	127.3	125.645	242,420.00
21.04.2025 17:00	125.37	124.28	125.37	124.41	632,613.00
21.04.2025 17:30	124.71	123.965	124.27	123.98	782,611.00
21.04.2025 18:00	124.66	123.83	124.01	124.49	736,817.00
21.04.2025 18:30	124.6	123.17	124.58	123.27	1,891,397.00
21.04.2025 19:00	124.48	123.16	123.235	124.38	1,739,004.00
21.04.2025 19:30	124.83	123.9903	124.46	124.04	2,192,299.00
21.04.2025 20:00	124.866	124.2	124.2	124.866	3,429,707.00
21.04.2025 20:30	125.5756	124.68	124.8	125.49	3,562,317.00
21.04.2025 21:00	125.85	125.3	125.59	125.47	2,746,686.00
21.04.2025 21:30	126.24	125.57	125.57	125.99	4,163,605.00
21.04.2025 22:00	126.52	126.01	126.035	126.14	5,442,389.00
21.04.2025 22:30	127.17	126.14	126.14	127.16	4,790,748.00
22.04.2025 16:30	128.5	127	127.75	128.21	169,381.00
22.04.2025 17:00	128.34	126.6171	128.34	127.04	618,815.00
22.04.2025 17:30	128.2825	126.985	126.985	128.2825	861,610.00
22.04.2025 18:00	128.83	128.28	128.28	128.34	1,479,389.00
22.04.2025 18:30	128.52	127.04	128.335	127.8475	2,002,964.00
22.04.2025 19:00	129.53	128.17	128.17	129.22	2,915,780.00
22.04.2025 19:30	129.25	128.475	129.25	128.59	3,018,205.00
22.04.2025 20:00	128.62	127.36	128.6	127.36	3,978,653.00
22.04.2025 20:30	127.805	127.345	127.345	127.37	3,587,050.00
22.04.2025 21:00	128.275	127.37	127.37	128.1	3,611,296.00
22.04.2025 21:30	128.68	128.17	128.17	128.57	3,170,796.00
22.04.2025 22:00	128.79	128.025	128.615	128.21	6,611,195.00
22.04.2025 22:30	128.69	128.19	128.28	128.45	5,530,179.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.04.2024	166.44	162.32	166.39	164.63	1,139,681.00
25.04.2024	164.90	163.09	164.73	163.74	714,148.00
26.04.2024	163.28	160.48	162.29	162.01	1,241,231.00
29.04.2024	163.33	160.84	161.74	162.16	1,026,430.00
30.04.2024	163.90	160.68	162.76	162.57	1,200,772.00
01.05.2024	166.43	160.88	161.47	163.51	920,437.00
02.05.2024	164.97	161.91	164.74	164.57	846,077.00
03.05.2024	167.65	165.17	166.31	165.56	745,230.00
06.05.2024	167.34	165.52	167.34	166.55	596,080.00
07.05.2024	169.48	166.70	167.35	168.11	804,209.00
08.05.2024	169.36	167.29	167.38	167.75	429,701.00
09.05.2024	170.71	167.39	167.74	170.01	944,165.00
10.05.2024	171.25	169.62	170.27	170.59	711,849.00
13.05.2024	172.30	169.26	170.97	169.37	657,580.00
14.05.2024	171.00	167.13	170.15	168.16	666,729.00
15.05.2024	170.52	166.92	169.78	167.59	635,167.00
16.05.2024	171.08	167.96	167.99	169.49	584,194.00
17.05.2024	170.44	164.44	169.77	164.80	966,657.00
20.05.2024	165.12	163.68	164.65	164.10	946,054.00
21.05.2024	163.52	156.70	163.34	159.36	1,453,312.00
22.05.2024	159.68	157.46	159.38	157.98	853,459.00
23.05.2024	158.56	155.43	158.50	157.88	958,496.00
24.05.2024	159.25	157.14	158.50	157.62	461,996.00
28.05.2024	158.51	156.07	157.56	158.39	601,948.00
29.05.2024	157.32	154.10	156.05	154.64	888,774.00
30.05.2024	158.20	154.71	155.10	156.94	649,359.00
31.05.2024	160.86	157.55	157.70	160.75	1,178,907.00
03.06.2024	161.99	157.59	161.41	160.66	808,097.00
04.06.2024	163.46	158.31	161.75	158.50	724,755.00
05.06.2024	159.29	157.13	158.98	159.16	561,428.00
06.06.2024	159.36	158.03	158.80	159.00	406,152.00
07.06.2024	161.91	157.43	158.02	159.96	564,771.00
10.06.2024	162.34	158.45	158.94	162.01	1,133,315.00
11.06.2024	161.70	159.34	161.02	160.64	515,189.00
12.06.2024	164.35	159.88	162.42	160.97	554,269.00
13.06.2024	160.89	157.95	160.68	158.93	410,253.00
14.06.2024	158.05	153.12	157.53	157.26	753,788.00
17.06.2024	158.56	155.97	156.54	158.01	627,952.00
18.06.2024	159.86	155.24	158.16	155.60	1,269,823.00
20.06.2024	157.01	154.44	155.18	155.37	983,844.00
21.06.2024	157.50	154.68	155.37	156.18	2,059,615.00
24.06.2024	160.78	156.37	156.50	157.97	1,297,920.00
25.06.2024	157.93	155.43	157.11	156.27	846,937.00
26.06.2024	158.83	155.49	156.27	157.13	513,828.00
27.06.2024	157.55	155.76	156.77	157.12	644,980.00
28.06.2024	161.75	158.47	158.62	160.00	1,507,109.00
01.07.2024	160.01	158.10	159.43	158.68	836,313.00
02.07.2024	160.89	158.21	159.46	159.42	600,240.00
03.07.2024	160.56	158.25	159.12	158.71	387,834.00
05.07.2024	158.79	155.74	158.09	158.29	824,430.00
08.07.2024	159.90	156.18	159.46	158.04	625,369.00
09.07.2024	157.16	154.81	156.68	155.54	499,131.00
10.07.2024	159.93	156.17	156.17	159.78	719,850.00
11.07.2024	164.58	160.34	161.00	163.31	882,448.00
12.07.2024	168.57	163.73	164.07	166.16	1,623,237.00
15.07.2024	172.60	166.36	166.36	169.62	1,348,845.00
16.07.2024	176.24	169.52	169.52	176.00	1,936,218.00
17.07.2024	170.00	162.52	169.07	163.90	2,397,568.00
18.07.2024	163.73	160.27	163.04	160.81	1,557,027.00
19.07.2024	164.33	158.71	161.25	164.18	1,235,056.00
22.07.2024	-99.99	-99.99	164.92	163.77	0.00
23.07.2024	167.32	162.67	162.67	165.13	816,952.00
24.07.2024	165.53	161.79	165.25	163.80	841,699.00
25.07.2024	175.60	163.40	163.97	170.83	1,630,724.00
26.07.2024	174.02	170.39	171.01	171.54	711,226.00
29.07.2024	174.09	170.44	171.94	170.52	736,357.00
30.07.2024	174.99	171.58	171.58	172.16	695,579.00
31.07.2024	176.41	170.16	172.51	173.15	1,062,432.00
01.08.2024	176.02	168.49	173.30	168.79	795,291.00
02.08.2024	166.11	159.33	165.61	163.59	1,156,881.00
05.08.2024	165.33	155.02	159.56	160.98	1,350,345.00
06.08.2024	168.34	160.58	160.98	163.93	590,584.00
07.08.2024	166.15	161.87	164.23	162.89	746,088.00
08.08.2024	165.32	162.40	164.73	163.86	468,623.00
09.08.2024	164.07	160.89	163.86	163.09	685,541.00
12.08.2024	164.03	161.50	163.30	162.77	553,380.00
13.08.2024	165.24	162.03	163.60	163.97	788,124.00
14.08.2024	165.36	163.08	163.83	163.59	386,899.00
15.08.2024	172.74	166.75	167.62	167.26	1,346,004.00
16.08.2024	170.58	166.45	166.87	170.36	770,666.00
19.08.2024	175.57	171.27	171.73	175.34	1,044,054.00
20.08.2024	177.62	170.83	175.76	172.24	881,452.00
21.08.2024	175.69	173.71	173.75	175.50	515,213.00
22.08.2024	177.26	172.77	175.05	173.38	621,914.00
23.08.2024	177.16	173.65	174.82	176.97	556,172.00
26.08.2024	178.80	175.19	178.06	175.95	415,437.00
27.08.2024	175.77	170.05	175.58	172.10	711,491.00
28.08.2024	175.40	172.01	172.01	174.17	577,541.00
29.08.2024	177.24	171.91	175.15	172.27	778,593.00
30.08.2024	173.45	169.14	172.71	173.20	1,228,311.00
03.09.2024	173.29	169.22	172.47	173.09	700,107.00
04.09.2024	174.71	171.30	173.09	172.82	511,048.00
05.09.2024	172.53	166.38	171.43	169.30	742,297.00
06.09.2024	171.32	167.63	169.75	167.77	681,343.00
09.09.2024	171.95	167.67	167.67	171.74	615,789.00
10.09.2024	171.96	169.46	171.37	170.55	659,029.00
11.09.2024	170.39	165.25	170.23	169.26	807,679.00
12.09.2024	169.76	165.58	169.71	168.86	977,666.00
13.09.2024	171.42	167.70	170.29	168.66	661,877.00
16.09.2024	171.24	166.96	169.72	167.40	681,274.00
17.09.2024	170.31	165.85	168.90	167.99	1,309,270.00
18.09.2024	172.07	167.49	168.84	169.35	1,001,605.00
19.09.2024	175.96	172.80	173.00	174.82	887,617.00
20.09.2024	173.47	168.69	173.47	169.01	1,132,369.00
23.09.2024	170.46	167.99	169.75	170.19	644,384.00
24.09.2024	174.58	170.07	170.27	174.48	696,768.00
25.09.2024	174.90	171.08	174.71	171.74	634,982.00
26.09.2024	175.32	170.79	173.16	171.51	413,825.00
27.09.2024	174.96	171.97	173.41	172.35	344,790.00
30.09.2024	175.35	171.42	172.61	172.33	602,758.00
01.10.2024	172.12	168.64	171.24	169.60	846,077.00
02.10.2024	169.80	168.00	168.92	168.14	480,376.00
03.10.2024	167.28	165.15	166.43	166.73	498,825.00
04.10.2024	169.00	162.86	169.00	164.52	642,425.00
07.10.2024	165.12	162.00	162.85	164.22	470,321.00
08.10.2024	166.74	163.82	164.52	165.28	584,609.00
09.10.2024	167.36	164.58	166.12	166.09	799,128.00
10.10.2024	166.06	163.91	165.61	165.92	541,707.00
11.10.2024	171.15	167.00	167.22	170.72	713,895.00
14.10.2024	175.62	168.30	170.00	175.46	1,120,835.00
15.10.2024	178.85	174.37	175.50	174.65	1,605,595.00
16.10.2024	188.00	178.49	187.88	180.15	3,016,366.00
17.10.2024	180.42	172.30	178.62	173.48	1,458,300.00
18.10.2024	177.08	173.53	174.19	176.87	1,002,360.00
21.10.2024	177.77	173.94	176.41	177.58	895,110.00
22.10.2024	177.90	174.67	176.31	175.62	772,974.00
23.10.2024	176.05	173.53	174.64	175.45	942,215.00
24.10.2024	176.00	172.73	175.56	175.81	598,562.00
25.10.2024	177.98	174.00	176.74	174.83	765,876.00
28.10.2024	179.13	174.29	176.06	178.88	700,931.00
29.10.2024	180.75	177.18	178.61	179.43	791,919.00
30.10.2024	185.67	178.66	178.92	181.88	1,274,453.00
31.10.2024	183.57	180.49	181.03	180.62	1,184,926.00
04.11.2024	183.42	179.18	180.45	181.99	742,745.00
05.11.2024	185.66	181.13	181.77	185.56	622,405.00
06.11.2024	196.71	190.40	191.42	192.82	1,925,291.00
07.11.2024	193.16	188.35	192.83	188.51	702,270.00
11.11.2024	200.40	192.60	192.60	197.19	1,166,018.00
12.11.2024	198.23	192.44	195.98	192.54	1,299,825.00
13.11.2024	191.45	185.00	188.47	189.20	1,692,336.00
14.11.2024	190.59	184.21	189.64	184.51	1,065,927.00
15.11.2024	185.21	181.55	184.69	182.35	713,841.00
18.11.2024	185.34	182.60	182.87	184.00	756,944.00
19.11.2024	183.89	180.09	183.02	180.18	884,155.00
20.11.2024	181.80	178.36	180.00	181.58	679,592.00
21.11.2024	185.60	179.88	182.75	181.57	793,108.00
22.11.2024	184.10	181.29	182.28	182.40	687,025.00
25.11.2024	191.10	184.71	185.25	188.35	1,264,402.00
26.11.2024	191.09	185.63	187.82	190.86	902,526.00
27.11.2024	192.46	189.00	191.24	190.31	500,680.00
29.11.2024	192.42	188.86	191.47	189.11	457,521.00
02.12.2024	189.66	187.24	189.53	189.24	470,012.00
03.12.2024	188.00	184.38	187.99	185.01	475,297.00
04.12.2024	186.20	183.23	184.11	185.13	519,108.00
05.12.2024	185.51	180.38	185.46	181.85	627,094.00
06.12.2024	183.21	179.13	182.91	180.99	750,839.00
09.12.2024	185.29	181.08	181.31	182.38	663,771.00
10.12.2024	184.27	180.00	182.47	182.28	745,232.00
11.12.2024	184.11	181.57	183.20	182.01	665,867.00
12.12.2024	183.81	180.61	182.29	181.15	655,962.00
13.12.2024	181.59	179.25	180.70	179.79	537,952.00
16.12.2024	180.28	177.55	179.72	178.09	644,417.00
17.12.2024	179.28	177.06	177.09	177.31	692,668.00
18.12.2024	179.09	169.94	177.20	170.29	946,530.00
19.12.2024	172.85	167.71	170.22	168.10	1,125,200.00
20.12.2024	171.38	165.50	168.51	170.23	2,125,835.00
23.12.2024	170.88	168.54	169.64	170.54	488,633.00
24.12.2024	171.68	169.68	170.08	171.57	180,856.00
26.12.2024	172.47	170.27	170.71	172.01	268,046.00
27.12.2024	173.10	170.06	171.36	172.01	298,344.00
30.12.2024	170.93	168.74	170.73	170.33	387,509.00
31.12.2024	172.15	170.29	171.30	170.66	340,548.00
06.01.2025	179.15	176.20	176.44	176.40	619,937.00
07.01.2025	177.87	175.09	176.65	176.48	595,725.00
08.01.2025	178.18	174.08	175.37	177.83	618,321.00
10.01.2025	176.05	173.49	174.94	174.29	671,199.00
13.01.2025	180.18	173.32	173.73	179.23	744,052.00
14.01.2025	183.34	179.61	180.57	181.62	1,014,516.00
15.01.2025	187.49	184.24	184.24	186.55	1,021,667.00
16.01.2025	187.51	184.34	185.85	186.20	1,517,771.00
17.01.2025	178.40	171.41	175.00	172.45	3,298,912.00
21.01.2025	175.97	172.33	172.45	174.43	1,529,637.00
22.01.2025	176.20	173.01	173.47	174.91	850,758.00
23.01.2025	177.00	169.43	175.88	170.28	1,631,297.00
24.01.2025	171.05	169.04	169.74	169.96	1,112,217.00
27.01.2025	174.28	170.34	170.65	174.08	843,616.00
28.01.2025	176.35	172.34	173.56	172.66	754,961.00
29.01.2025	174.28	171.09	172.23	171.93	619,485.00
30.01.2025	174.09	170.97	171.79	173.36	695,371.00
31.01.2025	175.06	170.85	172.90	171.22	1,401,282.00
03.02.2025	169.79	166.05	168.75	168.61	193,705.00
04.02.2025	170.36	167.03	167.03	168.97	663,950.00
05.02.2025	170.80	168.50	169.62	169.31	491,578.00
06.02.2025	173.96	168.85	172.16	169.03	493,702.00
07.02.2025	169.01	165.83	168.68	166.15	576,814.00
10.02.2025	168.35	165.37	167.36	167.10	724,136.00
11.02.2025	167.69	165.33	165.73	167.50	631,618.00
12.02.2025	166.61	164.05	164.33	164.63	529,741.00
13.02.2025	166.27	163.45	165.30	165.82	350,381.00
14.02.2025	170.85	165.41	165.41	169.98	860,303.00
18.02.2025	174.45	169.09	170.88	174.26	1,058,811.00
19.02.2025	172.42	167.01	172.11	169.25	1,131,657.00
20.02.2025	170.46	166.96	169.00	168.54	705,772.00
21.02.2025	169.07	161.14	169.07	167.71	1,115,608.00
24.02.2025	168.05	162.44	167.87	162.69	925,879.00
25.02.2025	163.38	159.26	162.80	160.69	929,262.00
26.02.2025	162.02	158.68	159.56	160.32	970,582.00
27.02.2025	161.40	158.47	160.24	158.90	758,854.00
28.02.2025	162.10	158.93	159.23	161.19	657,518.00
03.03.2025	163.00	157.52	162.01	157.82	835,456.00
04.03.2025	162.06	155.67	162.06	157.62	1,025,886.00
05.03.2025	160.21	156.55	156.78	160.04	1,084,259.00
06.03.2025	162.68	158.79	159.39	162.26	743,498.00
07.03.2025	164.35	159.65	161.39	163.45	959,184.00
10.03.2025	164.54	158.99	163.03	160.21	845,357.00
11.03.2025	160.68	153.90	160.66	154.18	898,739.00
12.03.2025	155.25	151.60	154.56	154.45	795,539.00
13.03.2025	154.41	149.29	154.02	149.43	1,124,478.00
14.03.2025	151.54	147.00	151.54	149.00	1,660,667.00
17.03.2025	150.90	147.57	148.09	149.46	1,426,234.00
18.03.2025	149.84	145.84	149.84	147.13	1,466,572.00
19.03.2025	147.93	144.90	147.75	147.05	1,295,327.00
20.03.2025	148.79	146.08	147.38	147.50	1,081,911.00
21.03.2025	148.97	144.34	146.44	148.55	1,121,554.00
24.03.2025	152.21	148.53	150.19	152.02	974,563.00
25.03.2025	152.80	148.96	152.56	149.95	972,123.00
26.03.2025	152.34	147.57	147.59	151.39	2,268,802.00
27.03.2025	151.89	149.68	151.54	150.80	1,043,218.00
28.03.2025	151.01	145.76	151.01	146.12	794,946.00
31.03.2025	149.36	144.78	145.00	147.95	912,343.00
01.04.2025	149.99	145.00	146.91	149.72	774,753.00
02.04.2025	152.97	147.49	148.01	152.78	847,815.00
03.04.2025	146.27	135.42	146.27	136.23	1,704,472.00
04.04.2025	136.80	127.35	134.18	134.66	2,069,339.00
07.04.2025	140.59	128.09	133.19	132.07	1,743,291.00
08.04.2025	136.96	127.53	136.59	129.46	1,044,865.00
09.04.2025	143.37	127.05	128.22	141.65	2,846,499.00
10.04.2025	140.80	131.52	140.48	134.34	1,363,478.00
11.04.2025	134.32	128.83	133.92	132.88	1,976,773.00
14.04.2025	138.41	132.63	134.78	137.82	1,620,374.00
15.04.2025	139.01	133.63	137.88	135.11	1,399,219.00
16.04.2025	131.35	122.79	128.00	124.73	2,935,524.00
17.04.2025	130.15	125.74	126.07	129.23	1,950,007.00
21.04.2025	127.32	123.16	127.30	127.12	1,564,520.00
22.04.2025	129.53	126.62	128.29	128.52	1,467,212.00

צרו איתנו קשר *5988