גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 21:46

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בים תרפיוטיקס

Beam Therapeutics

מניה BEAM 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	23.75	23.75	23.75	23.75	0.00
16:50	24.165	24.165	24.165	24.165	40,743.00
17:00	23.94	23.94	23.94	23.94	31,463.00
17:10	23.99	23.99	23.99	23.99	20,253.00
17:20	23.785	23.785	23.785	23.785	28,839.00
17:30	23.64	23.64	23.64	23.64	19,806.00
17:40	23.65	23.65	23.65	23.65	21,335.00
17:50	23.89	23.89	23.89	23.89	23,075.00
18:00	23.68	23.68	23.68	23.68	53,316.00
18:10	23.49	23.49	23.49	23.49	31,221.00
18:20	23.455	23.455	23.455	23.455	18,758.00
18:30	23.42	23.42	23.42	23.42	26,144.00
18:40	23.39	23.39	23.39	23.39	37,813.00
18:50	23.31	23.31	23.31	23.31	14,442.00
19:00	23.42	23.42	23.42	23.42	15,264.00
19:10	23.36	23.36	23.36	23.36	28,667.00
19:20	23.39	23.39	23.39	23.39	9,496.00
19:30	23.48	23.48	23.48	23.48	15,623.00
19:40	23.395	23.395	23.395	23.395	44,056.00
19:50	23.49	23.49	23.49	23.49	13,353.00
20:00	23.43	23.43	23.43	23.43	15,963.00
20:10	23.59	23.59	23.59	23.59	17,364.00
20:20	23.59	23.59	23.59	23.59	16,547.00
20:30	23.71	23.71	23.71	23.71	15,973.00
20:40	23.825	23.825	23.825	23.825	13,410.00
20:50	23.765	23.765	23.765	23.765	20,786.00
21:00	23.81	23.81	23.81	23.81	7,401.00
21:10	23.7575	23.7575	23.7575	23.7575	11,501.00
21:20	23.81	23.81	23.81	23.81	16,702.00
21:30	23.715	23.715	23.715	23.715	8,025.00
21:40	23.685	23.685	23.685	23.685	18,224.00
21:50	23.51	23.51	23.51	23.51	14,264.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.10.2026 17:00	25.995	25.32	25.32	25.465	248,828.00
09.10.2026 17:30	25.53	24.985	25.41	25.4	372,276.00
09.10.2026 18:00	25.555	25.2901	25.33	25.48	440,445.00
09.10.2026 18:30	25.76	25.5	25.5	25.7	465,167.00
09.10.2026 19:00	26.06	25.625	25.63	26.06	721,002.00
09.10.2026 19:30	26.225	25.9	26.09	25.9	942,443.00
09.10.2026 20:00	25.925	25.75	25.88	25.85	725,667.00
09.10.2026 20:30	25.96	25.74	25.835	25.81	847,104.00
09.10.2026 21:00	25.94	25.77	25.79	25.8851	749,020.00
09.10.2026 21:30	26.01	25.82	25.885	25.82	803,139.00
09.10.2026 22:00	25.81	25.62	25.775	25.68	1,288,717.00
09.10.2026 22:30	25.925	25.65	25.7	25.715	1,488,381.00
12.10.2026 16:30	26.05	25.26	25.63	25.835	67,474.00
12.10.2026 17:00	25.945	25.625	25.84	25.7	164,749.00
12.10.2026 17:30	25.76	25.49	25.685	25.68	229,876.00
12.10.2026 18:00	25.795	25.6299	25.65	25.71	252,674.00
12.10.2026 18:30	25.785	25.56	25.75	25.69	289,408.00
12.10.2026 19:00	25.7	25.52	25.7	25.595	397,115.00
12.10.2026 19:30	25.615	25.3	25.56	25.38	551,928.00
12.10.2026 20:00	25.5	25.345	25.404	25.47	586,343.00
12.10.2026 20:30	25.43	25.23	25.42	25.26	516,496.00
12.10.2026 21:00	25.5	25.29	25.29	25.48	505,880.00
12.10.2026 21:30	25.55	25.42	25.515	25.46	485,649.00
12.10.2026 22:00	25.46	24.935	25.45	25.06	642,004.00
12.10.2026 22:30	25.18	25.03	25.05	25.145	775,691.00
13.10.2026 16:30	24.885	24.3138	24.68	24.615	117,035.00
13.10.2026 17:00	24.775	24.38	24.68	24.38	218,186.00
13.10.2026 17:30	24.54	24.3	24.3	24.4	343,964.00
13.10.2026 18:00	24.49	24.295	24.35	24.41	285,140.00
13.10.2026 18:30	24.65	24.35	24.375	24.605	367,942.00
13.10.2026 19:00	24.555	24.33	24.48	24.415	428,158.00
13.10.2026 19:30	24.47	24.35	24.415	24.4	460,784.00
13.10.2026 20:00	24.565	24.09	24.39	24.12	791,847.00
13.10.2026 20:30	24.23	24.12	24.12	24.16	670,006.00
13.10.2026 21:00	24.52	24.13	24.13	24.52	722,792.00
13.10.2026 21:30	24.55	24.345	24.54	24.345	555,180.00
13.10.2026 22:00	24.62	24.38	24.395	24.6	985,263.00
13.10.2026 22:30	24.61	24.42	24.59	24.44	1,551,030.00
14.10.2026 16:30	24.26	23.69	24.065	23.87	70,151.00
14.10.2026 17:00	24.08	23.58	23.885	23.625	188,532.00
14.10.2026 17:30	23.93	23.61	23.6475	23.69	247,815.00
14.10.2026 18:00	23.64	23.3101	23.635	23.345	495,039.00
14.10.2026 18:30	23.44	23.3	23.3602	23.315	610,436.00
14.10.2026 19:00	23.48	23.349	23.36	23.465	561,439.00
14.10.2026 19:30	23.56	23.39	23.48	23.56	632,426.00
14.10.2026 20:00	23.71	23.5236	23.56	23.66	738,398.00
14.10.2026 20:30	23.835	23.665	23.665	23.8	717,967.00
14.10.2026 21:00	23.8481	23.61	23.81	23.6205	713,287.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	35.06	31.49	33.98	31.56	1,463,321.00
26.01.2026	31.90	30.16	31.29	30.95	1,386,459.00
27.01.2026	32.26	30.32	30.91	30.70	917,376.00
28.01.2026	30.97	28.37	30.96	29.02	1,536,356.00
29.01.2026	29.93	28.64	28.65	29.29	1,102,761.00
30.01.2026	29.04	27.44	29.00	27.62	999,598.00
02.02.2026	28.48	27.00	27.51	27.92	995,552.00
03.02.2026	29.26	27.10	27.71	27.89	894,233.00
04.02.2026	27.93	26.05	27.83	26.95	1,014,309.00
05.02.2026	27.04	24.31	26.49	24.73	1,516,378.00
06.02.2026	26.68	25.21	25.63	26.52	1,078,264.00
09.02.2026	27.33	25.78	26.45	27.28	850,503.00
10.02.2026	27.86	26.76	27.37	26.95	998,546.00
11.02.2026	27.20	25.36	26.97	25.99	1,140,667.00
12.02.2026	27.02	25.69	26.09	26.93	1,465,453.00
13.02.2026	29.26	27.33	27.65	27.92	1,322,279.00
17.02.2026	28.08	26.20	27.46	27.49	883,696.00
18.02.2026	28.25	27.22	27.50	27.56	902,076.00
19.02.2026	27.91	26.75	27.42	27.88	849,537.00
20.02.2026	28.50	26.81	28.50	27.59	871,086.00
23.02.2026	28.35	27.06	27.32	28.33	783,550.00
24.02.2026	32.83	29.51	29.75	32.29	2,595,489.00
25.02.2026	34.20	29.52	33.00	29.61	1,531,833.00
26.02.2026	29.63	28.09	29.39	28.92	2,298,211.00
27.02.2026	28.84	27.57	28.78	28.46	998,042.00
02.03.2026	28.96	26.96	27.28	28.69	2,410,248.00
03.03.2026	28.28	26.70	27.17	27.22	1,819,217.00
04.03.2026	28.26	26.66	27.74	27.44	1,669,880.00
05.03.2026	27.12	25.44	26.71	25.52	1,614,374.00
06.03.2026	26.95	24.60	24.71	26.54	1,027,555.00
09.03.2026	27.92	25.84	26.06	27.62	913,274.00
10.03.2026	27.67	25.95	27.40	26.08	1,019,965.00
11.03.2026	26.46	24.96	25.88	26.08	1,013,182.00
12.03.2026	25.80	24.60	25.27	25.59	1,994,840.00
13.03.2026	26.23	24.75	26.00	25.16	1,225,676.00
16.03.2026	26.32	25.48	25.69	25.49	1,195,184.00
17.03.2026	25.99	25.30	25.38	25.83	1,082,372.00
18.03.2026	25.89	25.22	25.43	25.32	1,157,834.00
19.03.2026	25.97	24.57	24.86	25.17	1,005,745.00
20.03.2026	25.82	24.60	25.06	24.63	2,777,366.00
23.03.2026	25.76	24.97	25.34	25.17	1,008,024.00
24.03.2026	24.73	23.62	24.73	23.95	1,321,358.00
25.03.2026	25.34	23.07	24.36	23.12	3,782,786.00
26.03.2026	24.59	22.76	23.12	23.62	1,516,488.00
27.03.2026	23.78	21.97	23.46	22.19	1,932,823.00
30.03.2026	22.75	21.63	22.30	21.90	1,637,330.00
31.03.2026	24.20	22.34	22.34	23.83	1,742,389.00
01.04.2026	25.30	24.02	24.02	24.22	1,279,262.00
02.04.2026	24.98	23.52	23.52	24.66	1,344,953.00
06.04.2026	25.12	24.11	24.65	24.23	943,688.00
07.04.2026	24.67	23.44	24.23	24.49	1,268,373.00
08.04.2026	26.36	24.66	25.92	25.44	1,367,547.00
09.04.2026	26.69	25.20	25.33	26.33	1,332,310.00
10.04.2026	27.48	25.79	26.49	27.43	1,357,940.00
13.04.2026	30.56	27.47	27.60	30.18	2,540,275.00
14.04.2026	31.54	30.08	31.07	30.30	1,583,480.00
15.04.2026	31.36	29.86	30.32	30.68	1,507,293.00
16.04.2026	30.97	29.59	30.97	30.33	1,285,610.00
17.04.2026	32.41	31.21	31.64	31.39	1,453,033.00
20.04.2026	31.45	30.61	31.13	31.19	990,021.00
21.04.2026	31.42	30.44	31.04	30.69	1,305,346.00
22.04.2026	31.99	31.01	31.30	31.69	1,331,265.00
23.04.2026	32.12	29.67	31.76	30.16	1,999,657.00
24.04.2026	30.58	27.10	30.17	27.11	3,449,956.00
27.04.2026	31.50	27.34	27.43	29.17	2,071,550.00
28.04.2026	30.92	28.76	28.94	30.56	1,751,250.00
29.04.2026	30.39	28.69	30.03	29.38	1,286,041.00
30.04.2026	31.00	29.50	29.51	30.33	1,085,359.00
01.05.2026	31.29	29.90	30.11	30.70	1,055,228.00
05.05.2026	31.24	28.50	30.67	28.90	1,451,223.00
06.05.2026	32.38	28.88	29.11	32.34	1,621,232.00
07.05.2026	32.49	30.38	31.72	31.47	1,297,774.00
08.05.2026	32.46	30.91	31.71	32.32	2,373,160.00
11.05.2026	34.38	31.67	32.75	31.75	1,350,910.00
12.05.2026	31.77	30.53	31.49	31.58	916,394.00
13.05.2026	32.51	31.06	31.29	31.85	1,967,565.00
14.05.2026	32.11	29.11	32.08	29.53	1,678,826.00
15.05.2026	29.34	27.73	28.73	27.93	1,270,228.00
18.05.2026	28.75	26.43	27.97	26.81	1,435,817.00
19.05.2026	26.74	25.88	26.65	26.33	1,109,716.00
20.05.2026	27.54	26.51	26.64	27.11	1,627,588.00
21.05.2026	27.78	26.04	26.29	27.67	1,552,200.00
22.05.2026	29.14	27.63	27.63	28.64	970,059.00
26.05.2026	30.26	28.81	29.14	29.79	1,029,829.00
27.05.2026	33.11	30.03	30.04	31.89	1,760,317.00
28.05.2026	33.39	31.41	31.77	32.80	1,301,507.00
29.05.2026	33.68	32.12	32.75	32.93	1,230,554.00
01.06.2026	32.33	30.60	32.17	31.14	1,073,371.00
02.06.2026	30.48	28.80	30.34	28.96	1,241,205.00
03.06.2026	29.65	28.30	28.71	29.55	869,121.00
04.06.2026	34.02	29.80	29.90	32.84	2,843,429.00
05.06.2026	32.54	28.64	32.54	29.40	1,752,285.00
08.06.2026	30.12	29.13	30.01	29.78	913,042.00
09.06.2026	31.33	28.99	30.80	30.47	1,144,047.00
10.06.2026	31.50	29.44	30.18	29.49	1,142,528.00
11.06.2026	30.00	28.72	29.56	29.41	1,318,287.00
12.06.2026	30.48	28.67	29.46	29.03	1,094,815.00
15.06.2026	31.22	29.10	29.74	31.12	2,057,667.00
16.06.2026	31.72	30.23	31.12	30.99	886,315.00
17.06.2026	34.19	30.91	31.05	32.48	1,597,814.00
18.06.2026	34.35	32.66	33.58	34.14	3,119,031.00
22.06.2026	36.88	34.82	35.00	35.53	1,966,147.00
23.06.2026	36.67	32.79	35.24	33.20	2,498,952.00
24.06.2026	36.00	33.51	33.51	33.90	2,121,224.00
25.06.2026	35.50	33.22	34.32	33.93	1,546,636.00
26.06.2026	35.90	33.30	33.33	34.81	3,879,308.00
29.06.2026	36.75	34.50	34.94	34.95	2,031,405.00
30.06.2026	36.06	33.62	34.85	34.32	1,231,007.00
01.07.2026	35.81	32.84	34.27	33.48	1,387,897.00
02.07.2026	35.74	33.63	33.82	34.79	1,605,982.00
06.07.2026	37.30	33.73	34.82	35.32	1,699,430.00
07.07.2026	38.26	34.40	36.50	37.92	3,073,875.00
08.07.2026	36.94	35.00	36.55	36.41	1,590,010.00
09.07.2026	37.78	35.31	36.65	35.82	1,883,031.00
10.07.2026	35.64	31.34	35.64	32.91	1,659,659.00
13.07.2026	32.19	30.78	31.69	31.00	1,920,575.00
14.07.2026	31.55	29.90	31.39	30.89	1,417,684.00
15.07.2026	31.30	30.15	30.54	30.84	1,023,175.00
16.07.2026	30.25	27.92	30.11	28.39	2,934,322.00
17.07.2026	28.51	27.10	27.37	27.53	1,462,578.00
20.07.2026	28.13	26.19	27.75	26.33	2,103,632.00
21.07.2026	27.77	26.10	26.50	27.29	1,424,198.00
22.07.2026	27.17	26.47	26.92	26.64	1,159,818.00
23.07.2026	26.66	25.68	26.00	25.91	2,202,617.00
24.07.2026	26.41	24.85	26.22	25.12	1,063,967.00
27.07.2026	26.10	25.04	25.47	25.07	1,446,422.00
28.07.2026	26.30	24.67	25.00	26.29	1,664,841.00
29.07.2026	27.02	25.66	26.19	26.02	1,146,708.00
30.07.2026	26.52	25.37	26.03	26.49	1,109,973.00
31.07.2026	26.93	25.36	26.83	25.52	790,595.00
03.08.2026	26.25	24.67	25.44	25.91	969,164.00
04.08.2026	28.42	26.42	26.73	28.35	1,589,089.00
05.08.2026	28.47	26.62	28.42	27.07	1,672,929.00
06.08.2026	27.99	26.56	26.71	27.25	795,761.00
07.08.2026	28.35	27.15	27.71	27.48	1,059,369.00
10.08.2026	27.95	27.11	27.46	27.28	903,037.00
11.08.2026	27.57	26.54	27.33	26.85	969,625.00
12.08.2026	27.29	26.62	27.00	26.71	1,219,638.00
13.08.2026	27.49	26.26	27.26	26.51	1,532,074.00
14.08.2026	26.88	25.71	26.64	26.75	849,577.00
17.08.2026	27.24	26.44	26.52	27.10	1,218,409.00
18.08.2026	26.93	26.00	26.18	26.57	842,765.00
19.08.2026	29.16	27.64	28.41	29.07	2,015,591.00
20.08.2026	29.08	27.00	28.08	28.39	1,724,477.00
21.08.2026	30.50	28.61	28.74	29.76	1,818,784.00
24.08.2026	29.35	28.23	29.35	28.33	916,705.00
25.08.2026	31.48	28.78	28.78	31.03	1,661,625.00
26.08.2026	31.01	29.76	30.75	30.19	1,066,386.00
27.08.2026	30.82	29.73	30.14	30.48	1,035,362.00
28.08.2026	30.49	29.01	29.68	29.32	947,957.00
31.08.2026	29.82	28.33	28.85	29.43	968,364.00
01.09.2026	29.56	28.70	28.82	29.02	713,871.00
02.09.2026	30.18	28.23	29.27	29.29	966,448.00
03.09.2026	29.65	28.06	29.49	29.46	961,521.00
04.09.2026	29.97	28.91	28.91	29.66	888,387.00
08.09.2026	27.30	25.03	26.80	26.83	4,197,639.00
09.09.2026	26.69	25.11	26.65	25.18	2,007,850.00
10.09.2026	24.89	23.98	24.76	24.37	1,413,015.00
11.09.2026	24.76	23.95	24.64	23.99	878,516.00
14.09.2026	24.93	23.99	24.02	24.12	1,024,213.00
15.09.2026	23.84	22.86	23.82	23.22	1,830,330.00
16.09.2026	23.65	22.67	23.41	23.10	1,348,132.00
17.09.2026	25.50	24.05	24.28	24.67	1,797,931.00
18.09.2026	25.18	24.26	24.92	24.95	1,903,592.00
21.09.2026	25.66	24.83	25.32	25.26	1,289,426.00
22.09.2026	26.50	25.07	25.62	25.93	1,395,142.00
23.09.2026	26.24	24.22	25.75	24.37	1,130,364.00
24.09.2026	24.80	23.16	23.82	24.66	1,617,059.00
25.09.2026	24.97	23.75	24.97	24.27	893,319.00
28.09.2026	24.65	23.44	24.02	24.23	958,087.00
29.09.2026	24.76	23.89	24.14	24.52	1,092,060.00
30.09.2026	25.19	24.41	24.80	24.45	1,128,854.00
01.10.2026	24.98	23.95	24.24	24.39	1,147,975.00
02.10.2026	25.48	24.21	25.00	24.50	1,091,988.00
05.10.2026	26.04	23.83	24.48	25.67	1,341,636.00
06.10.2026	26.94	24.87	26.80	25.23	1,784,879.00
07.10.2026	25.37	24.45	24.64	24.77	1,789,010.00
08.10.2026	24.69	23.91	24.26	24.60	1,937,096.00
09.10.2026	26.23	24.55	24.72	25.70	1,282,423.00
12.10.2026	26.09	24.93	25.63	25.13	937,402.00
13.10.2026	24.93	24.08	24.88	24.43	1,253,077.00

צרו איתנו קשר *5988