גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אינספייר מדיקל סיסטמס > גרפים

עדכון אחרון 26.03.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינספייר מדיקל סיסטמס

Inspire Medical Systems

מניה INSP ניו-יורק USD

שער

163.19

שינוי

-1.07%

שינוי ב USD

-1.76

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	165.23	165.23	165.23	165.23	0.00
15:50	166.9	166.9	166.9	166.9	657.00
16:00	165.76	165.76	165.76	165.76	11,974.00
16:10	166.345	166.345	166.345	166.345	9,323.00
16:20	166.92	166.92	166.92	166.92	2,571.00
16:30	166.16	166.16	166.16	166.16	6,717.00
16:40	166.205	166.205	166.205	166.205	15,150.00
16:50	167.07	167.07	167.07	167.07	5,791.00
17:00	167.26	167.26	167.26	167.26	3,451.00
17:10	166.46	166.46	166.46	166.46	3,667.00
17:20	165.78	165.78	165.78	165.78	2,343.00
17:30	165.34	165.34	165.34	165.34	3,535.00
17:40	165.355	165.355	165.355	165.355	3,358.00
17:50	164.945	164.945	164.945	164.945	7,712.00
18:00	164.185	164.185	164.185	164.185	9,882.00
18:10	164.2375	164.2375	164.2375	164.2375	6,281.00
18:20	164.695	164.695	164.695	164.695	4,978.00
18:30	164.125	164.125	164.125	164.125	4,786.00
18:40	164.285	164.285	164.285	164.285	1,631.00
18:50	163.66	163.66	163.66	163.66	9,451.00
19:00	164.26	164.26	164.26	164.26	3,256.00
19:10	163.95	163.95	163.95	163.95	3,074.00
19:20	163.695	163.695	163.695	163.695	3,630.00
19:30	163.895	163.895	163.895	163.895	2,456.00
19:40	163.25	163.25	163.25	163.25	2,852.00
19:50	163.56	163.56	163.56	163.56	3,886.00
20:00	163.09	163.09	163.09	163.09	1,689.00
20:10	163	163	163	163	3,154.00
20:20	163.565	163.565	163.565	163.565	4,338.00
20:30	163.19	163.19	163.19	163.19	2,435.00
20:40	163.14	163.14	163.14	163.14	3,775.00
20:50	163.28	163.28	163.28	163.28	3,213.00
21:00	163.66	163.66	163.66	163.66	6,979.00
21:10	163.655	163.655	163.655	163.655	2,596.00
21:20	163.3015	163.3015	163.3015	163.3015	1,862.00
21:30	163.38	163.38	163.38	163.38	6,843.00
21:40	163.31	163.31	163.31	163.31	11,276.00
21:50	163.3699	163.3699	163.3699	163.3699	6,266.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.03.2025 16:00	161.09	160.11	161	160.22	152,347.00
21.03.2025 16:30	160.95	159.74	160.39	160.9	193,750.00
21.03.2025 17:00	161.355	160.46	160.87	161.035	266,251.00
21.03.2025 17:30	162.22	160.95	161.12	162.205	423,761.00
21.03.2025 18:00	163.63	161.8401	162.03	163.4	746,587.00
21.03.2025 18:30	164.13	162.98	163	164.035	405,459.00
21.03.2025 19:00	164.23	163.26	164.13	163.33	617,509.00
21.03.2025 19:30	164.28	163.22	163.3	163.8	523,132.00
21.03.2025 20:00	164.665	163.46	163.66	164.665	565,359.00
21.03.2025 20:30	165.5	164.575	164.61	165.03	634,437.00
21.03.2025 21:00	165.02	163.99	164.57	164.15	812,923.00
21.03.2025 21:30	164.7	163.39	164.34	164.7	1,296,485.00
24.03.2025 15:30	167.94	164.41	167.03	167.905	27,204.00
24.03.2025 16:00	170.16	167.63	167.95	169.88	54,409.00
24.03.2025 16:30	169.88	169.13	169.88	169.77	103,861.00
24.03.2025 17:00	169.63	168.81	169.115	169.63	153,522.00
24.03.2025 17:30	169.66	168.14	169.66	168.45	139,534.00
24.03.2025 18:00	169.64	168.24	168.7199	169.64	207,561.00
24.03.2025 18:30	169.56	169.04	169.325	169.04	194,878.00
24.03.2025 19:00	169.5	168.78	169.05	169.435	314,906.00
24.03.2025 19:30	169.7121	168.57	169.7121	168.585	590,507.00
24.03.2025 20:00	168.92	168.35	168.58	168.44	508,522.00
24.03.2025 20:30	170.05	168.295	168.295	169.76	418,354.00
24.03.2025 21:00	169.95	169.47	169.6	169.885	660,230.00
24.03.2025 21:30	171.05	169.305	169.705	170.855	919,553.00
25.03.2025 15:30	172.95	170.765	171.77	172.28	12,566.00
25.03.2025 16:00	172.25	169.84	171.51	170.09	46,106.00
25.03.2025 16:30	170.95	170.25	170.25	170.815	54,529.00
25.03.2025 17:00	170.875	169.895	170.875	169.895	94,907.00
25.03.2025 17:30	170.04	168.465	169.81	168.465	169,002.00
25.03.2025 18:00	168.33	167.19	168.33	167.19	182,608.00
25.03.2025 18:30	167.185	166.71	166.85	167.185	149,744.00
25.03.2025 19:00	168.12	165.66	167.85	165.66	231,481.00
25.03.2025 19:30	166.37	165.09	165.735	165.095	216,492.00
25.03.2025 20:00	165.61	164.33	165.1	165.25	548,343.00
25.03.2025 20:30	166.12	164.785	165.27	166.12	847,613.00
25.03.2025 21:00	166.58	164.21	166.375	164.26	929,227.00
25.03.2025 21:30	165.44	162.36	164.63	165.05	1,431,112.00
26.03.2025 15:30	166.9	163.56	163.56	165.23	25,031.00
26.03.2025 16:00	167.395	165.43	165.43	166.14	80,133.00
26.03.2025 16:30	167.92	165.57	165.57	166.78	124,803.00
26.03.2025 17:00	166.745	165.34	166.71	165.34	163,394.00
26.03.2025 17:30	165.355	163.91	165.355	163.91	209,044.00
26.03.2025 18:00	164.695	163.59	163.815	164.195	380,196.00
26.03.2025 18:30	164.54	163.66	164.54	164.255	280,151.00
26.03.2025 19:00	164.26	163.65	163.85	163.895	328,799.00
26.03.2025 19:30	163.66	162.85	163.51	162.85	265,286.00
26.03.2025 20:00	164.23	162.87	163	163.18	260,614.00
26.03.2025 20:30	163.66	163.1	163.14	163.38	284,061.00
26.03.2025 21:00	163.9	162.81	163.655	162.81	443,898.00
26.03.2025 21:30	163.68	162.71	162.71	163.47	657,074.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.03.2024	223.40	214.00	214.10	214.79	614,183.00
01.04.2024	213.99	202.67	213.99	209.63	553,739.00
02.04.2024	206.97	200.68	205.05	205.06	348,824.00
03.04.2024	214.51	205.70	205.70	210.19	627,070.00
04.04.2024	219.99	208.50	210.05	216.06	554,173.00
05.04.2024	226.23	213.56	216.50	222.90	541,836.00
08.04.2024	228.99	220.18	222.20	228.12	385,727.00
09.04.2024	238.80	229.00	229.10	238.27	464,370.00
10.04.2024	250.31	229.33	230.93	240.23	765,822.00
11.04.2024	240.14	229.01	238.46	232.28	461,546.00
12.04.2024	236.39	228.94	231.95	231.74	304,980.00
15.04.2024	233.79	221.63	233.15	223.14	267,976.00
16.04.2024	225.37	218.84	221.00	221.63	288,936.00
17.04.2024	248.50	227.00	227.99	243.51	1,939,428.00
18.04.2024	250.68	237.19	241.95	241.15	880,105.00
19.04.2024	244.65	228.40	242.23	229.22	556,009.00
22.04.2024	231.02	220.24	230.00	225.22	591,694.00
23.04.2024	234.54	225.58	227.63	233.93	338,923.00
24.04.2024	237.03	232.77	236.34	234.19	255,686.00
25.04.2024	231.68	224.06	231.41	231.01	215,945.00
26.04.2024	244.80	233.57	234.44	237.45	604,212.00
29.04.2024	248.70	237.54	237.54	243.61	448,340.00
30.04.2024	244.82	240.94	241.13	241.66	235,163.00
01.05.2024	250.90	237.05	240.76	244.00	277,299.00
02.05.2024	252.13	242.14	246.52	251.19	356,858.00
03.05.2024	257.40	249.72	253.50	249.72	353,167.00
06.05.2024	254.56	247.73	250.81	250.96	349,363.00
07.05.2024	256.11	245.58	251.84	245.63	984,597.00
08.05.2024	186.40	156.83	179.14	163.41	4,643,428.00
09.05.2024	175.70	163.45	164.62	174.37	1,451,883.00
10.05.2024	177.85	167.07	176.22	167.83	894,789.00
13.05.2024	169.98	159.28	168.35	159.53	1,000,065.00
14.05.2024	162.37	155.01	159.60	158.59	693,967.00
15.05.2024	162.34	155.56	160.65	159.75	776,869.00
16.05.2024	161.15	156.43	159.18	159.03	449,394.00
17.05.2024	159.48	152.90	159.48	155.22	763,228.00
20.05.2024	155.75	150.38	155.48	155.29	556,446.00
21.05.2024	159.71	151.90	155.13	152.37	683,285.00
22.05.2024	161.99	152.50	152.79	161.49	628,324.00
23.05.2024	161.59	154.24	161.59	154.82	442,078.00
24.05.2024	160.71	154.67	154.67	158.72	371,026.00
28.05.2024	160.69	155.35	159.14	157.95	414,664.00
29.05.2024	160.41	155.01	155.01	160.40	314,004.00
30.05.2024	158.86	153.60	156.60	154.37	349,951.00
31.05.2024	159.00	153.19	154.31	158.79	420,941.00
03.06.2024	158.29	148.17	158.29	148.51	698,938.00
04.06.2024	149.84	145.15	148.27	148.42	492,963.00
05.06.2024	153.59	148.44	151.18	151.54	563,939.00
06.06.2024	157.06	150.07	151.87	156.44	590,726.00
07.06.2024	162.05	155.74	156.94	157.79	401,752.00
10.06.2024	161.30	154.00	156.28	160.97	479,142.00
11.06.2024	168.46	158.92	160.12	165.41	425,730.00
12.06.2024	170.99	163.37	167.79	167.48	435,692.00
13.06.2024	171.20	166.31	169.03	167.28	387,772.00
14.06.2024	167.92	160.99	166.93	166.72	300,903.00
17.06.2024	168.40	162.43	165.43	163.67	423,938.00
18.06.2024	168.49	161.89	163.64	162.38	433,482.00
20.06.2024	170.39	161.10	161.90	167.71	364,476.00
21.06.2024	173.78	157.78	168.11	162.46	1,433,931.00
24.06.2024	150.42	129.95	142.14	135.30	3,345,684.00
25.06.2024	140.35	133.34	136.00	139.40	1,012,380.00
26.06.2024	141.04	137.56	139.40	137.90	566,975.00
27.06.2024	138.51	134.06	137.40	135.33	593,562.00
28.06.2024	136.00	130.52	135.49	133.83	913,383.00
01.07.2024	140.00	133.19	133.24	138.71	513,967.00
02.07.2024	140.00	133.59	139.17	134.25	386,274.00
03.07.2024	136.29	130.70	136.29	133.94	305,987.00
05.07.2024	141.29	133.68	134.29	140.87	427,212.00
08.07.2024	140.45	133.63	140.35	135.97	634,401.00
09.07.2024	138.26	130.92	136.22	131.44	462,072.00
10.07.2024	133.13	130.50	132.07	131.36	448,053.00
11.07.2024	138.25	132.21	133.07	135.63	535,930.00
12.07.2024	140.26	135.18	135.87	138.89	361,240.00
15.07.2024	139.17	135.43	137.55	138.58	504,115.00
16.07.2024	147.68	138.27	139.49	145.82	581,167.00
17.07.2024	145.94	139.44	145.94	145.46	348,025.00
18.07.2024	146.70	137.23	145.88	137.82	468,724.00
19.07.2024	145.05	138.34	141.48	143.74	359,509.00
22.07.2024	-99.99	-99.99	144.72	141.54	0.00
23.07.2024	141.31	136.26	140.45	139.17	404,090.00
24.07.2024	142.46	138.50	138.50	139.60	229,563.00
25.07.2024	140.23	135.05	137.80	135.05	376,469.00
26.07.2024	135.00	123.00	135.00	125.79	956,493.00
29.07.2024	138.00	125.01	138.00	133.61	1,516,815.00
30.07.2024	142.75	134.09	135.58	139.52	677,302.00
31.07.2024	143.57	137.94	139.54	141.05	683,638.00
01.08.2024	149.31	139.50	141.82	145.11	982,061.00
02.08.2024	154.86	141.89	142.23	149.63	1,039,009.00
05.08.2024	153.00	141.59	145.00	145.51	712,592.00
06.08.2024	152.66	144.27	145.86	147.01	580,443.00
07.08.2024	190.51	167.14	172.00	188.38	2,337,963.00
08.08.2024	194.25	179.81	192.33	187.71	1,014,543.00
09.08.2024	196.55	186.52	189.01	193.23	651,554.00
12.08.2024	198.00	192.76	193.45	195.29	471,584.00
13.08.2024	199.67	190.44	195.81	192.19	579,057.00
14.08.2024	195.32	188.92	193.34	190.24	357,010.00
15.08.2024	195.21	188.46	192.08	189.66	408,301.00
16.08.2024	190.06	186.90	188.69	188.75	317,856.00
19.08.2024	194.05	187.64	188.28	194.03	339,825.00
20.08.2024	194.18	182.97	193.48	185.44	650,890.00
21.08.2024	189.50	184.56	186.62	187.34	455,006.00
22.08.2024	191.29	185.52	188.68	186.35	304,271.00
23.08.2024	192.07	186.16	186.16	191.48	312,318.00
26.08.2024	193.86	188.25	190.26	188.90	284,967.00
27.08.2024	189.37	186.03	188.87	188.21	358,589.00
28.08.2024	188.77	182.92	188.51	183.38	307,645.00
29.08.2024	188.53	182.95	185.40	183.44	264,630.00
30.08.2024	184.81	177.68	184.81	179.82	468,704.00
03.09.2024	181.48	176.07	178.26	177.07	408,807.00
04.09.2024	197.96	176.88	176.88	197.01	823,131.00
05.09.2024	198.58	192.89	196.83	197.25	470,843.00
06.09.2024	201.97	193.88	197.01	196.88	346,191.00
09.09.2024	225.00	209.40	212.10	211.52	1,440,618.00
10.09.2024	215.70	209.00	211.00	212.58	698,759.00
11.09.2024	212.67	205.25	211.83	206.60	603,774.00
12.09.2024	208.86	201.62	203.08	203.68	629,823.00
13.09.2024	208.30	202.97	202.97	203.99	494,297.00
16.09.2024	212.06	201.75	202.96	207.93	667,916.00
17.09.2024	213.47	206.36	208.19	206.70	613,346.00
18.09.2024	215.63	203.04	205.13	208.39	653,037.00
19.09.2024	213.11	204.57	209.63	212.10	605,284.00
20.09.2024	215.37	208.77	210.79	212.85	5,609,049.00

צרו איתנו קשר *5988