גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית רמבוס

Rambus

מניה RMBS 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	104.17	104.17	104.17	104.17	0.00
16:50	103.375	103.375	103.375	103.375	27,892.00
17:00	103.595	103.595	103.595	103.595	24,207.00
17:10	104.07	104.07	104.07	104.07	23,718.00
17:20	105.125	105.125	105.125	105.125	56,843.00
17:30	104.835	104.835	104.835	104.835	26,122.00
17:40	105.2	105.2	105.2	105.2	22,668.00
17:50	106.335	106.335	106.335	106.335	38,529.00
18:00	105.57	105.57	105.57	105.57	14,657.00
18:10	105.675	105.675	105.675	105.675	27,614.00
18:20	107.39	107.39	107.39	107.39	70,643.00
18:30	106.96	106.96	106.96	106.96	66,033.00
18:40	106.865	106.865	106.865	106.865	73,235.00
18:50	106.48	106.48	106.48	106.48	34,632.00
19:00	106.97	106.97	106.97	106.97	10,063.00
19:10	107.385	107.385	107.385	107.385	49,635.00
19:20	107.77	107.77	107.77	107.77	30,254.00
19:30	107.89	107.89	107.89	107.89	22,964.00
19:40	107.82	107.82	107.82	107.82	23,927.00
19:50	107.525	107.525	107.525	107.525	19,538.00
20:00	107.53	107.53	107.53	107.53	10,486.00
20:10	107.855	107.855	107.855	107.855	27,791.00
20:20	107.73	107.73	107.73	107.73	38,704.00
20:30	107.4	107.4	107.4	107.4	32,968.00
20:40	107.52	107.52	107.52	107.52	28,001.00
20:50	107.305	107.305	107.305	107.305	39,656.00
21:00	107.52	107.52	107.52	107.52	17,094.00
21:10	107.555	107.555	107.555	107.555	28,488.00
21:20	107.485	107.485	107.485	107.485	10,786.00
21:30	106.745	106.745	106.745	106.745	30,561.00
21:40	106.89	106.89	106.89	106.89	17,406.00
21:50	106.795	106.795	106.795	106.795	15,929.00
22:00	106.88	106.88	106.88	106.88	24,791.00
22:10	107.17	107.17	107.17	107.17	15,274.00
22:20	106.7	106.7	106.7	106.7	35,871.00
22:30	106.96	106.96	106.96	106.96	26,974.00
22:40	106.55	106.55	106.55	106.55	37,740.00
22:50	106.405	106.405	106.405	106.405	52,692.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 17:00	99.84	98.215	98.74	99.84	327,691.00
20.10.2025 17:30	99.85	98.745	99.6532	98.745	504,639.00
20.10.2025 18:00	99.23	98.645	98.645	98.99	769,199.00
20.10.2025 18:30	99.2445	98.53	98.975	98.68	653,866.00
20.10.2025 19:00	98.78	98.44	98.655	98.585	913,531.00
20.10.2025 19:30	98.745	98.43	98.545	98.54	1,077,110.00
20.10.2025 20:00	98.755	98.41	98.6184	98.46	1,629,240.00
20.10.2025 20:30	98.765	98.32	98.455	98.6575	1,516,721.00
20.10.2025 21:00	99.07	98.615	98.85	98.615	1,197,115.00
20.10.2025 21:30	98.97	98.66	98.69	98.89	1,530,991.00
20.10.2025 22:00	98.96	98.515	98.935	98.515	2,168,646.00
20.10.2025 22:30	98.57	97.96	98.4914	97.96	2,210,640.00
21.10.2025 16:30	97.43	96.13	97.1	96.63	87,329.00
21.10.2025 17:00	97.5	96.2834	96.37	96.77	316,135.00
21.10.2025 17:30	97.62	96.695	96.85	97.51	383,116.00
21.10.2025 18:00	97.9869	97.575	97.575	97.76	544,285.00
21.10.2025 18:30	97.95	97.54	97.765	97.745	573,682.00
21.10.2025 19:00	97.92	97.735	97.735	97.89	754,636.00
21.10.2025 19:30	97.89	97.19	97.89	97.245	764,214.00
21.10.2025 20:00	97.33	96.82	97.265	97.08	830,948.00
21.10.2025 20:30	97.51	97.19	97.19	97.44	699,133.00
21.10.2025 21:00	97.445	97.09	97.445	97.24	620,610.00
21.10.2025 21:30	97.4894	97.185	97.275	97.4894	531,573.00
21.10.2025 22:00	97.475	97.24	97.4405	97.4	865,414.00
21.10.2025 22:30	97.82	97.395	97.395	97.51	1,177,284.00
22.10.2025 16:30	97.3	95.94	95.94	97.15	68,695.00
22.10.2025 17:00	97.1	94.4	97.1	94.4	195,316.00
22.10.2025 17:30	95.17	93.92	94.2926	94.93	483,838.00
22.10.2025 18:00	94.87	92.82	94.87	92.9	712,612.00
22.10.2025 18:30	94.18	92.81	92.82	93.8033	661,059.00
22.10.2025 19:00	93.85	93.28	93.82	93.68	1,045,243.00
22.10.2025 19:30	93.95	93	93.95	93.62	1,315,955.00
22.10.2025 20:00	93.85	92.91	93.85	93.095	1,378,588.00
22.10.2025 20:30	93.08	92.09	93.07	92.1964	1,083,434.00
22.10.2025 21:00	93.37	92.53	92.69	93.37	1,751,641.00
22.10.2025 21:30	94.065	93.0237	93.18	94.065	1,865,098.00
22.10.2025 22:00	94.41	93.87	93.96	94.36	1,648,250.00
22.10.2025 22:30	94.84	94.04	94.415	94.42	2,441,081.00
23.10.2025 16:30	96.6	94.34	94.34	96.425	104,727.00
23.10.2025 17:00	96.285	95.14	96.23	95.97	339,971.00
23.10.2025 17:30	97.02	95.99	95.99	97.02	487,175.00
23.10.2025 18:00	97.2	96.56	96.56	97.1	722,416.00
23.10.2025 18:30	98.34	97.35	97.42	98.19	1,057,088.00
23.10.2025 19:00	98.6425	98.06	98.22	98.57	1,424,345.00
23.10.2025 19:30	99.82	98.57	98.57	99.82	2,128,924.00
23.10.2025 20:00	100.51	99.58	99.8086	100.21	2,376,635.00
23.10.2025 20:30	101.065	100.13	100.13	101.065	3,020,962.00
23.10.2025 21:00	101.82	100.78	101.07	101.73	3,747,370.00
23.10.2025 21:30	101.75	101.125	101.71	101.56	4,485,725.00
23.10.2025 22:00	102.22	101.25	101.58	102.11	4,482,513.00
23.10.2025 22:30	102.15	101.6	102.15	101.6	5,935,103.00
24.10.2025 16:30	104.17	103.25	103.75	103.565	277,215.00
24.10.2025 17:00	105.2	103.41	103.56	104.865	855,255.00
24.10.2025 17:30	106.35	104.7575	104.79	105.16	943,990.00
24.10.2025 18:00	107.595	105.35	105.35	106.84	1,975,331.00
24.10.2025 18:30	107.19	106.2813	106.855	107.1553	2,646,975.00
24.10.2025 19:00	108.28	107.28	107.28	107.65	3,482,813.00
24.10.2025 19:30	107.98	107.33	107.81	107.66	3,311,644.00
24.10.2025 20:00	108.275	107.28	107.565	107.28	4,078,278.00
24.10.2025 20:30	107.9	107.19	107.24	107.7	4,843,933.00
24.10.2025 21:00	107.8	106.66	107.6725	106.66	4,943,010.00
24.10.2025 21:30	107.08	106.715	106.725	107.05	5,226,027.00
24.10.2025 22:00	107.295	106.7	107.06	106.92	5,129,533.00
24.10.2025 22:30	106.9	105.31	106.9	105.31	5,948,938.00

צרו איתנו קשר *5988