גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אמברלה > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 20.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמברלה

Ambarella

מניה AMBA 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
16:30					0.00
16:40	64.46	64.46	64.46	64.46	0.00
16:50	64.87	64.87	64.87	64.87	45,312.00
17:00	65.05	65.05	65.05	65.05	30,906.00
17:10	64.46	64.46	64.46	64.46	46,163.00
17:20	64.05	64.05	64.05	64.05	91,462.00
17:30	65.165	65.165	65.165	65.165	15,617.00
17:40	65.25	65.25	65.25	65.25	21,314.00
17:50	64.51	64.51	64.51	64.51	18,281.00
18:00	64.68	64.68	64.68	64.68	8,433.00
18:10	64.615	64.615	64.615	64.615	14,607.00
18:20	64.785	64.785	64.785	64.785	7,201.00
18:30	65.18	65.18	65.18	65.18	24,552.00
18:40	65.18	65.18	65.18	65.18	10,160.00
18:50	65.06	65.06	65.06	65.06	5,801.00
19:00	65.07	65.07	65.07	65.07	14,662.00
19:10	65.21	65.21	65.21	65.21	9,755.00
19:20	65.37	65.37	65.37	65.37	9,749.00
19:30	65	65	65	65	12,930.00
19:40	64.99	64.99	64.99	64.99	7,803.00
19:50	64.675	64.675	64.675	64.675	7,028.00
20:00	64.61	64.61	64.61	64.61	6,001.00
20:10	64.54	64.54	64.54	64.54	4,539.00
20:20	64.48	64.48	64.48	64.48	2,894.00
20:30	64.72	64.72	64.72	64.72	4,154.00
20:40	64.45	64.45	64.45	64.45	3,058.00
20:50	63.75	63.75	63.75	63.75	13,537.00
21:00	63.9283	63.9283	63.9283	63.9283	8,837.00
21:10	63.88	63.88	63.88	63.88	4,557.00
21:20	64.1	64.1	64.1	64.1	4,366.00
21:30	64.23	64.23	64.23	64.23	6,404.00
21:40	64.3	64.3	64.3	64.3	4,530.00
21:50	64.175	64.175	64.175	64.175	11,130.00
22:00	64.205	64.205	64.205	64.205	15,257.00
22:10	63.69	63.69	63.69	63.69	7,247.00
22:20	63.6199	63.6199	63.6199	63.6199	8,486.00
22:30	63.27	63.27	63.27	63.27	7,431.00
22:40	63.51	63.51	63.51	63.51	12,334.00
22:50	64.2	64.2	64.2	64.2	65,740.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.07.2026 17:00	73.8	71.41	73.455	71.64	174,614.00
15.07.2026 17:30	71.5	69.55	71.5	69.7719	343,602.00
15.07.2026 18:00	70.59	69.42	69.79	69.945	642,799.00
15.07.2026 18:30	69.6454	67.25	69.62	67.415	1,094,787.00
15.07.2026 19:00	67.669	65.6501	67.5	65.96	1,359,210.00
15.07.2026 19:30	66.61	65.8101	66.05	66.57	2,023,059.00
15.07.2026 20:00	67.777	66.595	66.595	67.65	2,182,325.00
15.07.2026 20:30	68.475	67.545	67.82	68.37	1,968,481.00
15.07.2026 21:00	69.41	68.37	68.48	69.11	2,320,351.00
15.07.2026 21:30	69.13	68.295	68.955	68.37	1,820,710.00
15.07.2026 22:00	68.91	68.28	68.33	68.75	1,610,261.00
15.07.2026 22:30	69.44	68.675	68.98	68.84	2,927,616.00
16.07.2026 16:30	66.495	64.5	66.425	65.36	198,181.00
16.07.2026 17:00	67.09	65.55	65.55	66.76	418,738.00
16.07.2026 17:30	66.81	66.055	66.7	66.405	446,192.00
16.07.2026 18:00	66.59	65.85	66.4805	66.19	359,921.00
16.07.2026 18:30	66.485	65.16	66.0304	65.16	715,447.00
16.07.2026 19:00	65.09	63.75	65.09	64.1	978,476.00
16.07.2026 19:30	64.3299	63.84	64.2	64.01	1,159,230.00
16.07.2026 20:00	63.93	62.92	63.93	63.07	1,690,609.00
16.07.2026 20:30	63.29	62.01	63.1825	62.24	1,849,632.00
16.07.2026 21:00	63.0299	61.84	62.405	62.9	2,953,080.00
16.07.2026 21:30	62.92	62.3904	62.76	62.5	3,324,427.00
16.07.2026 22:00	63.37	62.405	62.535	62.79	2,700,794.00
16.07.2026 22:30	63.4	61.955	62.72	63.26	3,834,622.00
17.07.2026 16:30	60.7159	59.43	60.51	60.505	590,787.00
17.07.2026 17:00	61.78	60.41	60.68	60.87	1,007,571.00
17.07.2026 17:30	61.17	60.435	60.82	60.69	1,243,094.00
17.07.2026 18:00	60.925	60.09	60.545	60.925	1,123,818.00
17.07.2026 18:30	62.22	60.625	60.81	62.22	1,615,277.00
17.07.2026 19:00	63.22	62.11	62.34	62.895	1,839,584.00
17.07.2026 19:30	63.3595	62.57	62.835	63.325	1,583,444.00
17.07.2026 20:00	64.22	63.14	63.245	64.2	2,724,205.00
17.07.2026 20:30	64.2286	63.47	64.2051	63.4959	2,888,439.00
17.07.2026 21:00	63.74	62.69	63.615	62.98	3,095,081.00
17.07.2026 21:30	63.21	62.55	63.155	62.78	2,613,970.00
17.07.2026 22:00	62.74	62.2	62.63	62.59	3,277,088.00
17.07.2026 22:30	62.78	62.02	62.78	62.02	5,812,239.00
20.07.2026 16:30	65.26	62.965	63	64.79	293,888.00
20.07.2026 17:00	65.4625	64.02	64.605	65.43	773,690.00
20.07.2026 17:30	65.64	64.2701	65.45	64.668	983,343.00
20.07.2026 18:00	65.4026	64.4475	64.49	65.15	1,187,913.00
20.07.2026 18:30	65.28	64.955	65.22	65.09	946,834.00
20.07.2026 19:00	65.64	64.948	65.0541	64.948	831,897.00
20.07.2026 19:30	65.12	64.4	65.04	64.55	850,489.00
20.07.2026 20:00	64.72	64.35	64.645	64.39	632,902.00
20.07.2026 20:30	64.54	63.51	64.48	63.735	902,060.00
20.07.2026 21:00	64.44	63.76	63.82	64.34	941,169.00
20.07.2026 21:30	64.43	64.105	64.28	64.17	1,225,668.00
20.07.2026 22:00	64.235	63.265	64.21	63.5	1,031,199.00
20.07.2026 22:30	65.71	63.51	63.51	65.71	2,119,473.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2025	90.67	85.45	86.11	89.57	763,109.00
25.11.2025	91.18	84.70	87.62	90.97	1,154,165.00
26.11.2025	80.43	73.69	79.00	73.89	3,167,297.00
28.11.2025	75.22	72.77	75.01	74.18	633,768.00
01.12.2025	73.29	69.80	72.50	70.92	909,657.00
02.12.2025	73.46	70.70	72.00	71.09	1,307,313.00
03.12.2025	71.65	68.81	71.65	70.11	995,819.00
04.12.2025	71.48	69.29	70.00	71.06	571,495.00
05.12.2025	75.40	71.69	72.46	74.10	685,682.00
08.12.2025	78.20	74.50	75.45	76.69	722,699.00
09.12.2025	78.80	76.01	76.15	78.25	550,241.00
10.12.2025	79.92	77.70	78.36	79.02	556,961.00
11.12.2025	79.40	74.80	78.26	79.14	453,749.00
12.12.2025	79.50	74.53	77.82	75.28	467,312.00
15.12.2025	76.89	73.46	75.96	73.80	386,026.00
16.12.2025	73.23	71.21	72.43	71.98	502,558.00
17.12.2025	73.43	69.62	72.86	69.98	367,520.00
18.12.2025	73.11	70.27	72.67	70.46	412,771.00
19.12.2025	72.57	70.43	70.54	72.52	880,103.00
22.12.2025	74.57	72.61	73.50	72.82	391,659.00
23.12.2025	73.33	71.53	72.77	71.98	486,479.00
24.12.2025	72.41	71.39	71.98	71.75	225,307.00
26.12.2025	72.33	71.11	72.18	71.40	288,090.00
29.12.2025	71.36	69.79	70.40	70.07	404,762.00
30.12.2025	71.42	69.69	71.36	69.77	343,866.00
31.12.2025	71.37	69.98	69.98	70.84	377,351.00
02.01.2026	76.00	72.83	72.83	75.16	700,005.00
05.01.2026	77.82	73.78	76.65	77.11	1,040,816.00
06.01.2026	81.35	77.14	79.19	80.64	628,636.00
07.01.2026	79.81	70.18	79.81	70.54	1,677,141.00
08.01.2026	71.53	68.48	70.03	70.78	851,947.00
09.01.2026	71.50	69.04	71.00	69.25	1,379,491.00
12.01.2026	68.75	66.70	68.13	68.57	880,137.00
13.01.2026	69.05	65.51	68.87	65.64	1,204,841.00
14.01.2026	65.99	64.00	65.54	64.80	768,865.00
15.01.2026	66.84	64.32	66.44	64.60	875,898.00
16.01.2026	70.77	66.05	66.62	68.73	1,148,877.00
20.01.2026	67.69	65.24	66.75	65.74	549,844.00
21.01.2026	69.60	65.95	67.10	68.57	699,891.00
22.01.2026	71.37	68.91	69.95	69.07	444,857.00
23.01.2026	68.96	66.74	68.81	67.19	341,570.00
26.01.2026	68.52	66.49	66.78	67.04	351,976.00
27.01.2026	68.06	66.24	67.96	66.35	341,665.00
28.01.2026	69.05	66.66	67.44	66.69	316,193.00
29.01.2026	66.83	63.86	66.33	65.90	421,485.00
30.01.2026	65.44	63.08	64.24	64.04	690,936.00
02.02.2026	65.57	62.55	63.45	62.88	652,287.00
03.02.2026	64.80	59.11	63.60	60.23	656,757.00
04.02.2026	62.31	59.23	60.17	60.75	485,450.00
05.02.2026	60.68	58.58	59.74	59.45	389,897.00
06.02.2026	64.09	60.83	61.10	63.64	535,200.00
09.02.2026	65.30	61.70	63.00	65.25	498,952.00
10.02.2026	68.30	65.45	65.74	66.28	367,925.00
11.02.2026	67.99	65.19	67.99	66.87	583,490.00
12.02.2026	67.19	63.76	67.02	65.92	500,980.00
13.02.2026	67.22	63.86	64.88	66.21	328,360.00
17.02.2026	66.96	64.05	65.33	65.79	260,835.00
18.02.2026	66.50	65.10	66.01	65.86	373,344.00
19.02.2026	66.29	64.05	65.39	66.23	390,418.00
20.02.2026	68.56	65.59	65.69	68.01	655,885.00
23.02.2026	67.96	65.94	67.62	67.13	506,560.00
24.02.2026	71.43	68.09	68.11	71.21	590,536.00
25.02.2026	72.64	69.07	72.46	70.29	512,373.00
26.02.2026	72.31	69.25	70.62	70.90	1,006,197.00
27.02.2026	62.00	56.06	60.00	60.34	3,111,839.00
02.03.2026	62.06	56.31	57.01	61.04	830,617.00
03.03.2026	59.14	56.93	58.06	57.45	739,684.00
04.03.2026	58.50	56.52	58.09	56.55	625,914.00
05.03.2026	56.90	54.56	55.49	55.41	486,288.00
06.03.2026	54.72	52.32	53.60	52.38	598,732.00
09.03.2026	53.56	49.90	50.90	53.26	757,088.00
10.03.2026	55.56	52.74	53.26	54.00	537,385.00
11.03.2026	54.62	53.51	53.84	54.00	513,260.00
12.03.2026	54.04	52.10	52.90	52.42	541,559.00
13.03.2026	53.49	51.66	52.94	52.29	490,826.00
16.03.2026	53.44	52.21	53.08	52.39	566,901.00
17.03.2026	53.45	52.15	53.05	52.69	497,930.00
18.03.2026	54.90	52.26	52.39	53.96	1,289,955.00
19.03.2026	56.66	52.28	52.71	55.86	787,011.00
20.03.2026	55.86	53.30	55.86	54.02	1,491,895.00
23.03.2026	57.19	54.37	55.73	54.58	415,437.00
24.03.2026	55.47	53.46	53.66	54.53	425,966.00
25.03.2026	55.78	53.81	55.06	54.09	281,909.00
26.03.2026	54.25	52.52	53.34	52.67	371,053.00
27.03.2026	52.35	49.92	51.85	50.47	380,070.00
30.03.2026	51.22	48.30	51.19	48.65	595,828.00
31.03.2026	51.52	49.22	49.81	51.48	463,471.00
01.04.2026	53.13	50.85	52.48	51.08	613,630.00
02.04.2026	51.83	49.24	49.57	50.54	545,684.00
06.04.2026	51.86	50.37	50.88	51.00	468,029.00
07.04.2026	51.44	50.04	50.91	50.99	356,931.00
08.04.2026	55.27	52.37	54.69	53.28	463,953.00
09.04.2026	54.33	52.95	52.96	53.24	585,054.00
10.04.2026	54.78	52.56	53.81	52.78	957,264.00
13.04.2026	54.43	52.48	52.59	54.30	557,553.00
14.04.2026	56.72	54.50	55.01	56.20	431,611.00
15.04.2026	57.66	56.11	56.20	57.14	382,064.00
16.04.2026	58.27	56.82	57.36	57.32	564,230.00
17.04.2026	59.50	57.54	59.24	58.23	724,858.00
20.04.2026	59.53	55.00	57.09	59.28	918,191.00
21.04.2026	60.70	59.00	59.59	59.98	636,592.00
22.04.2026	61.50	60.00	60.63	61.28	381,477.00
23.04.2026	62.40	59.07	61.44	61.34	568,919.00
24.04.2026	67.23	63.30	63.30	66.87	708,641.00
27.04.2026	67.57	64.24	67.09	64.86	385,458.00
28.04.2026	64.28	62.18	62.96	63.75	371,385.00
29.04.2026	65.98	63.70	64.54	65.94	478,409.00
30.04.2026	69.29	65.22	66.50	68.80	520,707.00
01.05.2026	71.57	67.32	68.52	71.56	457,455.00
05.05.2026	74.44	70.50	72.00	74.36	606,766.00
06.05.2026	76.93	72.72	76.10	75.48	718,449.00
07.05.2026	78.60	73.52	78.40	74.27	1,185,050.00
08.05.2026	76.98	73.64	75.12	76.30	800,267.00
11.05.2026	81.00	77.96	79.48	79.72	818,359.00
12.05.2026	79.79	74.94	78.57	78.15	636,304.00
13.05.2026	83.37	78.64	81.24	82.10	801,148.00
14.05.2026	82.86	79.50	81.85	81.04	547,543.00
15.05.2026	82.43	78.00	78.50	81.16	467,921.00
18.05.2026	82.44	77.93	81.96	78.88	650,363.00
19.05.2026	78.40	74.33	76.45	76.69	379,898.00
20.05.2026	83.61	77.86	77.86	83.00	707,576.00
21.05.2026	84.96	81.81	83.38	83.64	482,999.00
22.05.2026	89.40	84.14	84.57	87.55	695,539.00
26.05.2026	96.36	89.45	92.04	93.57	1,361,071.00
27.05.2026	95.00	88.23	94.81	90.58	1,472,710.00
28.05.2026	94.23	88.00	90.50	91.84	1,839,771.00
29.05.2026	85.89	71.05	82.39	72.18	5,090,795.00
01.06.2026	77.99	72.25	72.89	75.67	2,087,290.00
02.06.2026	81.53	76.00	77.64	78.38	1,361,076.00
03.06.2026	79.75	72.08	78.32	73.80	1,608,302.00
04.06.2026	73.29	68.57	71.05	72.05	1,297,251.00
05.06.2026	70.26	63.25	69.89	63.52	1,560,811.00
08.06.2026	69.50	64.67	66.01	68.72	1,349,520.00
09.06.2026	69.95	61.80	69.78	65.75	1,189,313.00
10.06.2026	67.43	62.10	65.70	62.63	844,169.00
11.06.2026	65.93	62.60	63.97	65.80	722,151.00
12.06.2026	68.32	64.33	65.80	67.78	663,360.00
15.06.2026	71.25	69.56	70.45	70.14	789,884.00
16.06.2026	71.07	67.08	69.50	67.12	593,225.00
17.06.2026	69.00	65.64	68.15	65.88	552,890.00
18.06.2026	70.14	66.22	68.03	69.97	1,832,883.00
22.06.2026	71.63	69.28	71.02	70.71	658,444.00
23.06.2026	68.54	65.28	66.39	65.51	793,615.00
24.06.2026	65.68	61.81	65.56	62.99	814,115.00
25.06.2026	65.75	61.00	65.67	64.11	701,764.00
26.06.2026	63.18	61.16	62.01	62.13	1,658,415.00
29.06.2026	67.42	60.34	63.00	67.01	1,285,831.00
30.06.2026	88.58	67.50	67.89	85.80	4,898,634.00
01.07.2026	94.00	81.43	83.40	88.34	3,005,110.00
02.07.2026	91.29	76.86	88.10	78.36	1,684,028.00
06.07.2026	88.44	78.94	82.11	79.73	1,316,601.00
07.07.2026	76.00	70.75	75.21	71.82	1,185,101.00
08.07.2026	74.00	71.45	71.59	73.10	374,326.00
09.07.2026	80.13	74.87	77.38	78.38	959,614.00
10.07.2026	79.26	75.85	78.26	76.76	363,363.00
13.07.2026	75.51	71.66	75.00	72.00	900,943.00
14.07.2026	74.66	70.28	74.64	72.90	857,089.00
15.07.2026	74.90	65.64	74.24	68.88	989,722.00
16.07.2026	67.22	61.83	66.59	63.29	1,208,883.00
17.07.2026	64.29	59.35	60.51	61.84	1,295,302.00
20.07.2026	65.81	62.46	63.00	65.70	1,182,540.00

צרו איתנו קשר *5988