גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > לאם ריסרצ' > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 24.06.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לאם ריסרצ'

Lam Research

מניה LRCX 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	374.25	374.25	374.25	374.25	0.00
16:50	365.86	365.86	365.86	365.86	249,623.00
17:00	368.32	368.32	368.32	368.32	218,252.00
17:10	372.1	372.1	372.1	372.1	153,938.00
17:20	369.65	369.65	369.65	369.65	129,624.00
17:30	368.87	368.87	368.87	368.87	123,239.00
17:40	372.325	372.325	372.325	372.325	122,518.00
17:50	374.46	374.46	374.46	374.46	92,063.00
18:00	374.8131	374.8131	374.8131	374.8131	112,071.00
18:10	373.16	373.16	373.16	373.16	94,750.00
18:20	369.195	369.195	369.195	369.195	150,215.00
18:30	367.405	367.405	367.405	367.405	83,325.00
18:40	369	369	369	369	96,095.00
18:50	368.0701	368.0701	368.0701	368.0701	52,600.00
19:00	370.4	370.4	370.4	370.4	57,608.00
19:10	369.57	369.57	369.57	369.57	49,400.00
19:20	370.405	370.405	370.405	370.405	57,065.00
19:30	370.95	370.95	370.95	370.95	61,235.00
19:40	370.185	370.185	370.185	370.185	49,044.00
19:50	367.78	367.78	367.78	367.78	70,358.00
20:00	367.89	367.89	367.89	367.89	51,386.00
20:10	368.21	368.21	368.21	368.21	60,218.00
20:20	367.595	367.595	367.595	367.595	104,592.00
20:30	363.65	363.65	363.65	363.65	102,269.00
20:40	362.975	362.975	362.975	362.975	123,323.00
20:50	364.18	364.18	364.18	364.18	107,353.00
21:00	364.6201	364.6201	364.6201	364.6201	62,984.00
21:10	362.835	362.835	362.835	362.835	110,065.00
21:20	365.49	365.49	365.49	365.49	68,763.00
21:30	367.17	367.17	367.17	367.17	79,007.00
21:40	365.89	365.89	365.89	365.89	74,804.00
21:50	364.4053	364.4053	364.4053	364.4053	82,092.00
22:00	364.09	364.09	364.09	364.09	90,399.00
22:10	364.55	364.55	364.55	364.55	76,105.00
22:20	362.37	362.37	362.37	362.37	124,158.00
22:30	363.52	363.52	363.52	363.52	84,132.00
22:40	365.57	365.57	365.57	365.57	116,465.00
22:50	367.325	367.325	367.325	367.325	125,560.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	400.88	395.4157	399.69	396.41	53,617,392.00
18.06.2026 17:30	398.21	392.92	395.4	398.21	59,828,882.00
18.06.2026 18:00	397.485	394.25	397.485	395.52	64,695,657.00
18.06.2026 18:30	397.3499	393.87	396.02	395.77	97,141,988.00
18.06.2026 19:00	398.9799	395.7468	395.7468	397.7301	107,208,734.00
18.06.2026 19:30	397.995	394.29	397.7855	395.06	114,873,899.00
18.06.2026 20:00	397.21	394.48	394.935	395.205	137,402,476.00
18.06.2026 20:30	396.38	395	395.535	395.59	142,742,085.00
18.06.2026 21:00	396.0325	392.41	395.94	393.22	158,443,686.00
18.06.2026 21:30	394.765	392.27	393.01	394.75	116,340,469.00
18.06.2026 22:00	395.025	392.775	394.69	392.775	122,212,506.00
18.06.2026 22:30	396.41	387.82	392.62	389.28	134,383,384.00
22.06.2026 16:30	400.46	393.81	397.89	396.42	9,111,979.00
22.06.2026 17:00	401.66	396.23	396.23	398.13	13,163,043.00
22.06.2026 17:30	396.87	392.57	396.87	394.64	23,529,524.00
22.06.2026 18:00	396.345	393.695	393.875	393.82	23,393,941.00
22.06.2026 18:30	396.9	393.96	394.66	394.45	43,372,002.00
22.06.2026 19:00	397.75	392.83	394.57	397.75	67,661,279.00
22.06.2026 19:30	398.2469	395.47	397.54	397.41	83,781,476.00
22.06.2026 20:00	398.6799	395.715	397.956	397.66	77,229,770.00
22.06.2026 20:30	398.7299	397.1101	397.76	397.935	87,757,125.00
22.06.2026 21:00	397.82	396.54	397.45	396.82	99,688,583.00
22.06.2026 21:30	396.85	394.855	396.825	395.35	93,287,090.00
22.06.2026 22:00	397.09	394.535	395.57	396.53	104,179,358.00
22.06.2026 22:30	409.4	396.92	396.92	409.08	107,803,775.00
23.06.2026 16:30	376.43	365.49	371	372.385	21,865,153.00
23.06.2026 17:00	375.985	371.085	375.42	372.08	26,699,457.00
23.06.2026 17:30	372.7799	368.12	371.51	369.405	33,371,274.00
23.06.2026 18:00	369.82	367.04	369.82	368.01	32,687,107.00
23.06.2026 18:30	370.48	367.67	368.235	369.495	53,774,695.00
23.06.2026 19:00	373.765	370.53	370.53	372.81	58,732,476.00
23.06.2026 19:30	374.325	371.76	373.31	373.25	67,168,538.00
23.06.2026 20:00	374.25	370.87	372.39	374.25	85,843,534.00
23.06.2026 20:30	373.89	371.085	372.73	371.085	96,146,032.00
23.06.2026 21:00	371.76	370.32	371.26	371.1001	79,566,794.00
23.06.2026 21:30	371.1	367.01	371.075	368.875	168,245,052.00
23.06.2026 22:00	373.1316	368.7	368.7	373.0799	151,916,038.00
23.06.2026 22:30	373.48	368.39	372.64	371.2	163,727,255.00
24.06.2026 16:30	374.25	365.22	366.865	368.26	14,579,155.00
24.06.2026 17:00	373.53	366.705	369.65	369.755	25,391,666.00
24.06.2026 17:30	376.88	369.725	369.725	375.67	37,701,679.00
24.06.2026 18:00	375.66	367.365	375.66	368.63	38,047,903.00
24.06.2026 18:30	370.4	367.66	369.19	369.56	51,314,924.00
24.06.2026 19:00	371.74	368.79	369.095	370.68	55,104,439.00
24.06.2026 19:30	370.186	367.36	370.06	367.47	54,502,000.00
24.06.2026 20:00	368.71	362.57	367.35	362.93	55,179,110.00
24.06.2026 20:30	365.89	361.73	362.79	363.725	57,531,043.00
24.06.2026 21:00	367.9	362.835	363.72	367.68	46,710,393.00
24.06.2026 21:30	367.43	363.01	367.43	363.56	53,658,009.00
24.06.2026 22:00	365.02	361.41	363	364.585	55,281,559.00
24.06.2026 22:30	373.15	364.92	365.17	373.15	60,884,398.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2025	96.93	95.83	96.28	96.84	9,331,707.00
27.06.2025	98.02	96.39	97.04	97.20	10,225,100.00
30.06.2025	97.67	96.85	97.55	97.34	8,178,600.00
01.07.2025	97.32	94.49	96.59	96.81	9,755,010.00
02.07.2025	98.95	95.20	95.85	98.83	11,019,350.00
03.07.2025	99.50	98.65	98.83	98.81	5,025,533.00
07.07.2025	98.92	97.71	98.36	98.14	7,209,777.00
08.07.2025	100.29	98.22	98.82	99.83	9,566,887.00
09.07.2025	101.08	98.91	99.80	99.81	7,320,922.00
10.07.2025	101.65	100.18	100.92	101.06	6,567,531.00
11.07.2025	102.03	100.27	100.33	101.73	6,094,245.00
14.07.2025	101.00	98.78	100.57	99.62	12,925,620.00
15.07.2025	102.19	100.61	101.54	101.07	9,179,690.00
16.07.2025	100.42	96.19	97.72	100.37	15,309,810.00
17.07.2025	101.38	98.26	99.46	100.79	9,743,610.00
18.07.2025	101.73	100.36	101.24	100.66	8,114,786.00
21.07.2025	102.59	100.73	100.88	101.74	7,015,735.00
22.07.2025	101.12	97.04	101.00	97.69	14,133,300.00
23.07.2025	98.38	96.39	98.26	97.10	11,964,240.00
24.07.2025	98.62	97.03	97.57	97.78	8,994,601.00
25.07.2025	97.33	96.32	96.70	96.96	8,912,118.00
28.07.2025	99.53	97.92	98.98	98.62	8,151,185.00
29.07.2025	100.22	98.03	99.39	98.94	7,277,095.00
30.07.2025	100.65	97.95	99.52	99.09	12,077,660.00
31.07.2025	95.63	90.93	91.01	94.84	27,642,490.00
01.08.2025	96.66	92.47	92.71	96.37	15,177,080.00
04.08.2025	98.81	96.64	97.43	98.41	11,869,440.00
05.08.2025	99.35	95.62	98.78	96.68	10,670,040.00
06.08.2025	96.47	94.27	96.30	95.94	10,605,440.00
07.08.2025	100.19	97.97	98.60	99.15	7,146,203.00
08.08.2025	102.22	98.99	99.15	101.75	8,742,345.00
11.08.2025	104.15	101.71	103.90	102.00	8,625,410.00
12.08.2025	105.64	101.39	102.65	105.28	11,872,770.00
13.08.2025	107.49	105.45	106.50	106.74	11,759,620.00
14.08.2025	108.02	105.59	106.20	107.38	10,472,450.00
15.08.2025	105.89	99.26	104.68	99.51	23,137,460.00
18.08.2025	99.80	98.40	99.00	98.88	15,111,190.00
19.08.2025	100.63	98.20	98.83	100.33	11,576,880.00
20.08.2025	101.01	97.32	100.99	99.15	14,283,290.00
21.08.2025	99.85	97.14	98.76	98.41	10,700,250.00
22.08.2025	102.55	98.59	99.05	100.08	9,684,043.00
25.08.2025	101.75	99.90	99.98	101.28	5,434,013.00
26.08.2025	103.99	101.10	101.30	103.63	11,776,650.00
27.08.2025	103.78	102.36	103.17	103.67	7,207,705.00
28.08.2025	104.90	102.96	104.00	104.09	7,367,083.00
29.08.2025	102.69	98.81	101.91	100.15	12,176,450.00
02.09.2025	97.26	94.11	95.76	97.03	14,681,460.00
03.09.2025	97.86	96.44	97.03	97.74	11,019,930.00
04.09.2025	101.11	97.16	97.66	100.42	8,814,419.00
05.09.2025	103.01	100.68	101.70	102.95	7,789,592.00
08.09.2025	106.37	104.47	105.00	105.07	7,968,673.00
09.09.2025	105.82	104.46	104.91	105.57	7,256,806.00
10.09.2025	107.78	104.61	106.70	107.36	11,843,170.00
11.09.2025	115.90	108.29	108.35	115.58	20,265,650.00
12.09.2025	117.50	115.88	115.92	116.96	11,053,620.00
15.09.2025	119.33	117.03	117.80	119.21	6,588,312.00
16.09.2025	120.97	118.67	119.97	120.47	9,893,146.00
17.09.2025	123.28	119.51	120.82	121.90	10,558,230.00
18.09.2025	128.70	125.04	126.55	126.33	6,720,267.00
19.09.2025	127.80	125.00	126.45	127.36	5,184,327.00
22.09.2025	132.27	129.16	129.80	131.90	5,754,654.00
23.09.2025	133.56	129.36	129.75	131.92	8,119,327.00
24.09.2025	130.23	127.02	129.80	128.32	8,927,668.00
25.09.2025	128.74	125.02	126.44	128.13	6,186,065.00
26.09.2025	128.76	126.37	128.00	128.33	6,271,702.00
29.09.2025	133.33	131.03	133.33	131.09	7,981,337.00
30.09.2025	134.20	130.81	131.23	133.90	7,440,270.00
01.10.2025	143.09	131.94	132.41	142.79	11,669,860.00
02.10.2025	147.35	143.71	147.13	146.99	12,011,150.00
03.10.2025	147.91	144.60	145.82	145.81	6,482,618.00
06.10.2025	153.70	149.12	149.90	149.15	7,951,903.00
07.10.2025	149.36	139.50	149.23	140.35	11,273,250.00
08.10.2025	142.88	137.61	137.91	142.54	10,494,510.00
09.10.2025	142.86	140.58	141.88	141.00	6,102,286.00
10.10.2025	141.80	131.02	140.60	131.37	14,445,370.00
13.10.2025	138.90	136.58	138.90	137.81	7,326,987.00
14.10.2025	140.92	134.05	134.10	138.31	7,219,301.00
15.10.2025	145.22	141.10	144.00	144.78	7,235,642.00
16.10.2025	147.46	140.37	147.42	142.37	8,907,210.00
17.10.2025	142.62	139.83	142.26	141.51	4,656,803.00
20.10.2025	146.48	143.43	143.63	144.05	6,463,533.00
21.10.2025	145.43	142.47	144.05	145.04	6,991,281.00
22.10.2025	145.74	136.86	144.75	141.25	11,252,480.00
23.10.2025	148.46	137.37	138.00	147.54	9,604,709.00
24.10.2025	153.21	148.00	149.82	151.68	7,564,379.00
27.10.2025	158.24	155.77	156.14	156.90	9,248,393.00
28.10.2025	156.13	154.28	155.70	155.62	5,822,689.00
29.10.2025	163.09	158.09	158.25	160.67	9,084,537.00
30.10.2025	165.22	160.38	161.92	161.01	7,316,078.00
31.10.2025	164.06	156.60	163.09	157.46	7,056,707.00
03.11.2025	162.24	159.00	159.99	161.24	5,643,258.00
04.11.2025	161.09	155.16	155.63	155.78	8,824,755.00
05.11.2025	166.92	157.00	157.48	165.05	8,462,651.00
06.11.2025	165.21	160.23	163.39	162.19	7,018,762.00
07.11.2025	159.95	153.20	159.52	159.35	7,882,912.00
10.11.2025	167.13	163.70	164.32	166.37	7,407,133.00
11.11.2025	164.62	157.71	164.17	159.18	6,618,537.00
12.11.2025	162.16	158.48	161.38	161.42	6,449,435.00
13.11.2025	160.30	151.73	159.21	153.32	9,921,375.00
14.11.2025	152.95	145.37	147.16	148.26	10,751,490.00
17.11.2025	153.81	145.96	147.31	147.46	8,085,784.00
18.11.2025	147.43	142.50	145.10	143.24	9,151,789.00
19.11.2025	150.40	145.51	146.77	148.80	7,147,660.00
20.11.2025	154.37	138.30	153.51	139.59	9,900,506.00
21.11.2025	144.41	135.50	139.12	142.65	10,544,110.00
24.11.2025	152.56	144.43	145.61	150.38	19,267,690.00
25.11.2025	152.80	145.50	149.22	151.93	7,252,385.00
26.11.2025	156.97	152.50	152.98	155.14	6,408,301.00
28.11.2025	156.20	153.83	155.62	156.00	3,645,574.00
01.12.2025	156.79	153.25	154.67	154.79	5,191,424.00
02.12.2025	159.45	155.66	156.00	158.19	7,747,836.00
03.12.2025	160.10	153.15	157.11	159.75	7,827,782.00
04.12.2025	158.47	154.92	157.39	157.09	4,140,191.00
05.12.2025	161.01	157.91	159.20	158.70	6,270,070.00
08.12.2025	164.62	160.85	161.98	162.74	7,690,932.00
09.12.2025	166.36	161.01	161.15	165.81	6,081,013.00
10.12.2025	169.69	162.54	165.09	168.26	6,775,997.00
11.12.2025	169.15	160.32	165.66	168.71	7,080,271.00
12.12.2025	167.80	159.09	166.84	160.52	5,957,109.00
15.12.2025	166.87	162.16	163.40	164.30	7,450,857.00
16.12.2025	166.19	160.79	164.64	163.26	6,066,453.00
17.12.2025	164.52	153.60	163.86	154.98	8,684,250.00
18.12.2025	168.29	162.00	163.19	164.70	10,304,160.00
19.12.2025	173.58	166.17	166.17	172.27	34,340,820.00
22.12.2025	175.96	171.51	175.68	175.26	5,993,035.00
23.12.2025	177.29	174.78	175.26	175.16	4,851,113.00
24.12.2025	177.56	175.20	175.26	177.33	1,766,649.00
26.12.2025	179.80	177.80	178.43	178.07	3,276,246.00
29.12.2025	179.14	174.75	176.64	175.87	3,909,230.00
30.12.2025	177.36	173.60	176.56	173.78	4,002,281.00
31.12.2025	174.91	170.76	174.65	171.18	3,880,701.00
02.01.2026	185.78	177.50	177.85	185.06	9,048,125.00
05.01.2026	198.36	190.12	190.30	194.76	11,363,390.00
06.01.2026	210.45	197.15	197.79	206.96	11,206,990.00
07.01.2026	205.38	199.80	201.82	203.08	11,204,780.00
08.01.2026	203.22	195.05	202.96	200.96	10,510,950.00
09.01.2026	219.50	202.72	204.66	218.36	12,637,790.00
12.01.2026	222.58	215.18	216.44	220.40	6,518,442.00
13.01.2026	220.57	213.41	219.42	214.38	8,833,469.00
14.01.2026	211.13	206.61	210.32	208.79	13,143,480.00
15.01.2026	229.32	217.21	228.30	217.47	10,709,970.00
16.01.2026	225.68	219.72	221.90	222.96	11,059,740.00
20.01.2026	226.15	217.61	218.57	222.41	8,035,178.00
21.01.2026	232.90	220.68	223.05	228.39	9,059,216.00
22.01.2026	235.78	219.76	234.95	220.70	8,356,389.00
23.01.2026	223.36	213.87	217.72	217.94	5,402,110.00
26.01.2026	225.35	215.93	218.98	222.87	7,604,906.00
27.01.2026	239.50	228.76	229.56	238.46	9,113,862.00
28.01.2026	243.99	237.14	241.13	239.58	11,019,020.00
29.01.2026	251.32	236.82	245.56	248.17	12,276,240.00
30.01.2026	251.84	232.00	244.55	233.46	12,566,460.00
02.02.2026	242.95	232.00	233.00	237.50	9,945,907.00
03.02.2026	246.62	226.88	244.35	230.10	10,289,780.00
04.02.2026	231.11	205.11	230.55	209.78	11,968,310.00
05.02.2026	215.85	204.57	208.00	213.31	6,424,815.00
06.02.2026	232.45	218.76	220.95	231.01	9,132,146.00
09.02.2026	231.32	223.39	228.45	229.28	7,514,447.00
10.02.2026	229.31	220.25	229.28	226.61	4,280,123.00
11.02.2026	240.34	230.04	236.00	235.12	6,445,626.00
12.02.2026	238.91	229.73	235.12	231.29	5,568,233.00
13.02.2026	242.78	233.39	236.00	235.53	6,923,508.00
17.02.2026	238.15	228.88	231.66	235.58	5,633,046.00
18.02.2026	245.27	234.16	236.25	240.09	7,945,264.00
19.02.2026	237.90	231.42	234.97	237.39	4,950,603.00
20.02.2026	245.76	236.96	237.52	244.92	6,491,142.00
23.02.2026	249.40	237.37	245.62	242.27	7,446,296.00
24.02.2026	247.76	238.98	243.45	244.25	6,553,847.00
25.02.2026	256.68	248.39	250.00	249.48	7,647,627.00
26.02.2026	248.50	230.70	246.05	239.07	8,095,881.00
27.02.2026	240.10	232.68	233.46	233.89	6,766,615.00
02.03.2026	233.83	227.23	229.28	231.00	7,753,134.00
03.03.2026	224.12	215.79	224.06	217.27	9,386,032.00
04.03.2026	225.12	219.00	222.55	222.99	6,126,477.00
05.03.2026	222.41	208.13	218.41	214.68	7,694,210.00
06.03.2026	211.24	198.45	205.95	199.33	7,635,375.00
09.03.2026	211.50	194.08	195.64	211.15	9,972,733.00
10.03.2026	220.82	210.88	211.00	215.23	8,198,231.00
11.03.2026	221.62	214.00	214.45	218.87	5,346,028.00
12.03.2026	215.06	208.00	213.67	209.49	7,606,821.00
13.03.2026	218.00	211.23	212.25	212.20	6,252,431.00
16.03.2026	221.46	215.95	218.49	219.40	7,061,745.00
17.03.2026	226.71	218.55	219.98	226.47	7,249,941.00
18.03.2026	232.32	222.98	227.00	224.71	9,210,192.00
19.03.2026	235.14	215.00	218.17	233.99	7,153,258.00
20.03.2026	236.84	222.04	234.32	228.36	22,776,290.00

צרו איתנו קשר *5988