גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 10.04.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סטארבקס

Starbucks

מניה SBUX 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	96.6	96.6	96.6	96.6	0.00
16:50	97.03	97.03	97.03	97.03	43,817.00
17:00	96.59	96.59	96.59	96.59	104,177.00
17:10	96.875	96.875	96.875	96.875	106,120.00
17:20	96.74	96.74	96.74	96.74	69,100.00
17:30	96.74	96.74	96.74	96.74	35,372.00
17:40	97.01	97.01	97.01	97.01	99,458.00
17:50	96.715	96.715	96.715	96.715	61,078.00
18:00	96.475	96.475	96.475	96.475	62,222.00
18:10	96.36	96.36	96.36	96.36	43,347.00
18:20	96.4701	96.4701	96.4701	96.4701	44,862.00
18:30	96.49	96.49	96.49	96.49	33,473.00
18:40	96.4101	96.4101	96.4101	96.4101	44,203.00
18:50	96.2403	96.2403	96.2403	96.2403	52,740.00
19:00	96.22	96.22	96.22	96.22	27,273.00
19:10	96.24	96.24	96.24	96.24	43,373.00
19:20	96.305	96.305	96.305	96.305	23,172.00
19:30	96.225	96.225	96.225	96.225	25,682.00
19:40	96.1801	96.1801	96.1801	96.1801	29,643.00
19:50	96.12	96.12	96.12	96.12	25,272.00
20:00	96.305	96.305	96.305	96.305	28,274.00
20:10	96.17	96.17	96.17	96.17	19,495.00
20:20	96.225	96.225	96.225	96.225	25,355.00
20:30	96.24	96.24	96.24	96.24	22,892.00
20:40	96.3	96.3	96.3	96.3	25,351.00
20:50	96.46	96.46	96.46	96.46	43,179.00
21:00	96.52	96.52	96.52	96.52	16,432.00
21:10	96.54	96.54	96.54	96.54	29,800.00
21:20	96.55	96.55	96.55	96.55	27,064.00
21:30	96.605	96.605	96.605	96.605	31,416.00
21:40	96.54	96.54	96.54	96.54	27,912.00
21:50	96.6	96.6	96.6	96.6	28,694.00
22:00	96.565	96.565	96.565	96.565	18,497.00
22:10	96.46	96.46	96.46	96.46	42,628.00
22:20	96.35	96.35	96.35	96.35	50,698.00
22:30	96.3	96.3	96.3	96.3	80,991.00
22:40	96.24	96.24	96.24	96.24	147,364.00
22:50	96.345	96.345	96.345	96.345	111,891.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.04.2026 17:00	93.595	92.04	92.36	93.55	3,595,786.00
06.04.2026 17:30	93.55	93.11	93.3	93.51	6,528,935.00
06.04.2026 18:00	93.59	93.09	93.42	93.34	7,659,099.00
06.04.2026 18:30	93.63	93.035	93.31	93.62	6,993,336.00
06.04.2026 19:00	93.75	93.5	93.665	93.521	6,920,134.00
06.04.2026 19:30	93.93	93.54	93.55	93.93	12,636,175.00
06.04.2026 20:00	93.91	93.5301	93.91	93.8599	15,723,942.00
06.04.2026 20:30	94.085	93.83	93.845	93.99	18,255,429.00
06.04.2026 21:00	94.3201	93.84	93.96	94.19	16,299,701.00
06.04.2026 21:30	94.43	94.16	94.23	94.4	17,215,472.00
06.04.2026 22:00	94.43	94.1	94.38	94.14	20,296,623.00
06.04.2026 22:30	94.8	94.1	94.12	94.799	23,674,405.00
07.04.2026 16:30	94.9	94.1	94.48	94.65	1,238,730.00
07.04.2026 17:00	94.74	94.2	94.56	94.64	3,309,679.00
07.04.2026 17:30	95.04	94.535	94.615	94.6	5,005,444.00
07.04.2026 18:00	94.585	93.85	94.55	94.085	6,050,763.00
07.04.2026 18:30	94.26	93.88	94.15	94.26	9,596,161.00
07.04.2026 19:00	95	94.3	94.3	94.7025	10,353,497.00
07.04.2026 19:30	94.89	94.6	94.6	94.8137	15,767,284.00
07.04.2026 20:00	94.94	94.68	94.78	94.82	20,859,535.00
07.04.2026 20:30	95.3458	94.8	94.82	95.05	16,451,039.00
07.04.2026 21:00	95.11	94.73	95.055	94.86	21,346,363.00
07.04.2026 21:30	94.89	94.25	94.845	94.51	21,737,809.00
07.04.2026 22:00	94.97	93.96	94.54	94.76	22,532,269.00
07.04.2026 22:30	95.21	94.56	94.755	95.21	29,255,945.00
08.04.2026 16:30	98.02	97.225	97.56	97.26	3,651,962.00
08.04.2026 17:00	97.35	96.4188	97.3	96.59	8,110,332.00
08.04.2026 17:30	96.9436	96.38	96.56	96.425	12,065,006.00
08.04.2026 18:00	96.68	96.045	96.41	96.48	15,222,564.00
08.04.2026 18:30	96.83	96.215	96.5	96.33	16,160,136.00
08.04.2026 19:00	96.7398	96.295	96.295	96.52	17,256,238.00
08.04.2026 19:30	96.79	96.37	96.61	96.79	22,747,419.00
08.04.2026 20:00	96.79	96.35	96.745	96.455	17,687,551.00
08.04.2026 20:30	96.7099	96.26	96.443	96.63	17,329,082.00
08.04.2026 21:00	96.79	96.37	96.68	96.425	27,504,918.00
08.04.2026 21:30	96.44	96.0039	96.42	96.08	31,992,400.00
08.04.2026 22:00	96.43	96.045	96.07	96.43	29,393,766.00
08.04.2026 22:30	97.22	96.51	96.51	97.22	29,315,357.00
09.04.2026 16:30	97.875	96.675	96.97	97.72	492,023.00
09.04.2026 17:00	97.765	97.03	97.765	97.1	1,738,582.00
09.04.2026 17:30	97.18	96.75	97.125	96.855	2,922,267.00
09.04.2026 18:00	96.82	96.2	96.71	96.415	4,225,589.00
09.04.2026 18:30	96.65	96.23	96.4	96.24	5,418,500.00
09.04.2026 19:00	96.77	96.35	96.35	96.52	7,183,576.00
09.04.2026 19:30	96.66	96.37	96.51	96.385	9,180,600.00
09.04.2026 20:00	96.63	96.385	96.45	96.46	12,862,708.00
09.04.2026 20:30	97.28	96.47	96.47	97.15	12,899,164.00
09.04.2026 21:00	97.16	96.87	97.14	96.91	13,504,191.00
09.04.2026 21:30	96.93	96.79	96.9	96.875	12,245,722.00
09.04.2026 22:00	97.13	96.9	96.91	97.0199	15,802,667.00
09.04.2026 22:30	97.12	96.9094	97.08	96.95	18,071,639.00
10.04.2026 16:30	97.14	96.4975	97.14	96.73	585,297.00
10.04.2026 17:00	97.055	96.685	96.83	97.055	1,489,502.00
10.04.2026 17:30	97.095	96.3701	97.07	96.3701	2,339,169.00
10.04.2026 18:00	96.53	96.295	96.325	96.34	4,428,448.00
10.04.2026 18:30	96.45	96.18	96.44	96.22	7,157,111.00
10.04.2026 19:00	96.34	96.16	96.16	96.18	6,434,955.00
10.04.2026 19:30	96.32	96.08	96.17	96.29	6,933,455.00
10.04.2026 20:00	96.27	96.15	96.26	96.23	8,423,372.00
10.04.2026 20:30	96.56	96.18	96.215	96.56	8,062,331.00
10.04.2026 21:00	96.605	96.5	96.51	96.575	10,269,545.00
10.04.2026 21:30	96.63	96.505	96.575	96.505	11,047,306.00
10.04.2026 22:00	96.55	96.181	96.55	96.325	11,837,271.00
10.04.2026 22:30	96.63	96.09	96.325	96.605	12,133,716.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.04.2025	86.77	83.40	86.32	85.49	8,557,960.00
15.04.2025	86.06	83.46	85.50	83.71	7,077,374.00
16.04.2025	83.52	79.89	83.30	80.76	12,994,640.00
17.04.2025	82.55	81.20	81.25	81.50	9,780,319.00
21.04.2025	80.82	78.13	80.36	80.68	10,552,560.00
22.04.2025	83.49	81.62	81.91	81.75	10,374,460.00
23.04.2025	85.74	82.65	84.00	82.81	9,104,261.00
24.04.2025	84.14	81.58	82.39	83.86	6,789,054.00
25.04.2025	83.99	82.46	83.63	83.87	5,697,387.00
28.04.2025	85.06	83.27	84.33	83.90	7,080,605.00
29.04.2025	85.07	83.20	83.64	84.85	13,764,800.00
30.04.2025	80.28	75.50	76.37	80.05	41,162,930.00
01.05.2025	82.71	80.27	80.71	82.01	18,300,420.00
02.05.2025	84.83	82.05	82.59	84.69	13,499,160.00
05.05.2025	84.08	81.59	84.00	81.66	13,350,140.00
06.05.2025	83.37	80.61	81.00	82.78	10,588,070.00
07.05.2025	83.23	82.14	82.97	82.71	8,221,669.00
08.05.2025	83.60	81.69	83.34	82.19	8,753,430.00
09.05.2025	82.67	80.20	82.41	80.30	7,197,412.00
12.05.2025	86.54	83.64	83.65	85.67	17,233,320.00
13.05.2025	87.14	85.10	85.87	86.88	11,451,830.00
14.05.2025	87.63	85.74	86.71	86.54	12,731,840.00
15.05.2025	87.78	85.82	86.54	87.26	13,707,750.00
16.05.2025	86.91	84.28	86.62	85.57	13,086,310.00
19.05.2025	85.14	84.11	84.45	84.61	9,559,749.00
20.05.2025	86.15	84.45	84.52	85.59	9,309,192.00
21.05.2025	85.51	82.51	84.41	82.98	10,803,290.00
22.05.2025	84.48	82.72	83.21	83.97	8,437,402.00
23.05.2025	84.82	82.57	82.58	84.40	7,084,346.00
27.05.2025	87.09	85.22	85.43	87.01	10,894,340.00
28.05.2025	87.60	84.54	87.43	86.00	12,294,990.00
29.05.2025	85.70	83.70	84.90	84.05	10,301,940.00
30.05.2025	84.27	83.19	83.94	83.95	7,385,054.00
02.06.2025	85.30	83.19	83.28	85.19	8,255,374.00
03.06.2025	87.49	84.40	85.07	86.60	8,283,296.00
04.06.2025	88.54	86.02	86.63	88.11	8,735,464.00
05.06.2025	88.41	86.86	88.18	86.99	8,468,758.00
06.06.2025	89.89	88.24	88.40	89.64	8,750,613.00
09.06.2025	91.14	89.08	89.08	90.67	8,093,773.00
10.06.2025	91.89	89.53	89.90	91.43	6,906,273.00
11.06.2025	95.91	92.00	92.11	95.39	14,810,530.00
12.06.2025	95.07	93.96	94.68	94.32	7,178,573.00
13.06.2025	94.61	93.16	93.50	93.26	6,785,447.00
16.06.2025	94.43	92.94	93.98	93.48	5,815,528.00
17.06.2025	93.21	90.79	93.16	91.59	5,879,685.00
18.06.2025	92.58	91.23	91.88	92.28	7,314,445.00
20.06.2025	93.80	92.40	93.08	93.12	9,161,520.00
23.06.2025	93.21	90.74	93.20	92.34	7,408,883.00
24.06.2025	93.84	90.31	92.90	91.50	9,501,422.00
25.06.2025	92.00	90.62	91.75	91.10	6,716,681.00
26.06.2025	92.20	90.42	92.10	91.84	6,560,293.00
27.06.2025	92.72	90.33	91.77	92.11	21,457,800.00
30.06.2025	94.16	91.08	92.42	91.63	10,045,140.00
01.07.2025	95.86	91.54	91.54	94.92	9,824,840.00
02.07.2025	95.30	93.35	95.28	94.18	7,935,966.00
03.07.2025	94.65	93.76	94.20	94.44	3,557,077.00
07.07.2025	94.94	92.97	94.16	93.64	5,271,586.00
08.07.2025	95.75	93.78	94.06	94.94	6,981,039.00
09.07.2025	97.89	94.65	97.55	95.25	8,302,397.00
10.07.2025	95.74	93.55	94.88	95.15	6,907,506.00
11.07.2025	95.32	94.14	94.37	94.94	6,319,571.00
14.07.2025	93.96	92.27	93.68	93.42	6,028,363.00
15.07.2025	94.30	92.15	93.62	92.48	8,557,884.00
16.07.2025	93.28	91.56	92.66	92.51	7,118,869.00
17.07.2025	93.29	90.57	90.73	93.19	8,574,256.00
18.07.2025	94.46	93.25	94.04	93.80	5,172,246.00
21.07.2025	95.29	92.61	94.30	92.66	7,207,689.00
22.07.2025	97.16	92.85	92.95	96.94	9,947,766.00
23.07.2025	98.18	95.54	97.35	95.92	11,234,330.00
24.07.2025	95.58	93.42	95.50	93.70	7,893,087.00
25.07.2025	94.48	92.31	93.40	94.42	7,218,747.00
28.07.2025	95.74	93.46	94.93	93.67	10,317,610.00
29.07.2025	94.39	91.78	93.25	92.96	18,659,560.00
30.07.2025	98.89	90.07	97.82	92.76	44,733,730.00
31.07.2025	93.07	88.43	91.60	89.16	16,503,630.00
01.08.2025	88.50	85.49	88.39	86.86	16,212,170.00
04.08.2025	90.11	86.94	87.07	89.78	12,432,030.00
05.08.2025	90.56	89.31	89.65	90.20	6,989,216.00
06.08.2025	90.36	88.82	90.21	88.99	7,827,235.00
07.08.2025	91.36	89.49	89.73	91.02	7,811,035.00
08.08.2025	92.21	90.75	90.77	92.12	7,991,885.00
11.08.2025	92.44	90.49	92.04	91.74	9,499,522.00
12.08.2025	94.85	93.08	93.44	93.37	9,642,381.00
13.08.2025	94.68	92.74	93.18	94.18	6,488,995.00
14.08.2025	93.61	92.08	93.61	93.06	8,256,129.00
15.08.2025	92.73	90.37	92.54	90.60	8,042,478.00
18.08.2025	93.58	89.90	90.31	92.54	7,366,542.00
19.08.2025	92.97	90.73	92.54	90.93	6,372,413.00
20.08.2025	91.32	89.45	90.96	89.51	5,802,253.00
21.08.2025	89.19	88.11	89.03	88.56	5,659,223.00
22.08.2025	89.85	88.31	89.13	88.38	7,608,146.00
25.08.2025	88.32	85.71	88.22	85.81	10,892,810.00

צרו איתנו קשר *5988