גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 02.02.2026

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	91.69	91.69	91.69	91.69	0.00
16:40	91.32	91.32	91.32	91.32	0.00
16:50	91.18	91.18	91.18	91.18	389,374.00
17:00	90.975	90.975	90.975	90.975	200,875.00
17:10	90.955	90.955	90.955	90.955	215,917.00
17:20	90.755	90.755	90.755	90.755	186,997.00
17:30	90.76	90.76	90.76	90.76	152,874.00
17:40	91.54	91.54	91.54	91.54	131,353.00
17:50	91.6	91.6	91.6	91.6	102,624.00
18:00	91.67	91.67	91.67	91.67	188,134.00
18:10	91.84	91.84	91.84	91.84	131,249.00
18:20	91.4	91.4	91.4	91.4	253,620.00
18:30	91.695	91.695	91.695	91.695	152,242.00
18:40	91.4551	91.4551	91.4551	91.4551	133,981.00
18:50	91.2124	91.2124	91.2124	91.2124	94,749.00
19:00	91.44	91.44	91.44	91.44	72,171.00
19:10	91.66	91.66	91.66	91.66	91,354.00
19:20	91.78	91.78	91.78	91.78	88,997.00
19:30	91.795	91.795	91.795	91.795	120,222.00
19:40	91.65	91.65	91.65	91.65	104,838.00
19:50	91.595	91.595	91.595	91.595	90,947.00
20:00	91.645	91.645	91.645	91.645	47,817.00
20:10	91.765	91.765	91.765	91.765	60,726.00
20:20	91.86	91.86	91.86	91.86	52,110.00
20:30	92	92	92	92	107,640.00
20:40	92.17	92.17	92.17	92.17	51,200.00
20:50	92.255	92.255	92.255	92.255	72,487.00
21:00	92.52	92.52	92.52	92.52	60,351.00
21:10	92.38	92.38	92.38	92.38	111,485.00
21:20	92.08	92.08	92.08	92.08	69,567.00
21:30	91.8799	91.8799	91.8799	91.8799	63,208.00
21:40	91.96	91.96	91.96	91.96	62,342.00
21:50	92.01	92.01	92.01	92.01	52,990.00
22:00	91.95	91.95	91.95	91.95	54,880.00
22:10	91.895	91.895	91.895	91.895	117,012.00
22:20	91.61	91.61	91.61	91.61	94,421.00
22:30	91.76	91.76	91.76	91.76	83,039.00
22:40	91.87	91.87	91.87	91.87	95,800.00
22:50	91.935	91.935	91.935	91.935	96,157.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.01.2026 17:00	100.9899	98.84	100.16	99.16	24,524,133.00
28.01.2026 17:30	99.5501	98.28	99.1	98.77	27,123,128.00
28.01.2026 18:00	98.605	97.325	98.278	97.48	41,033,348.00
28.01.2026 18:30	98.295	97.34	97.46	97.9799	61,453,874.00
28.01.2026 19:00	97.98	97.635	97.84	97.79	64,199,667.00
28.01.2026 19:30	98.21	97.5	97.74	97.8067	60,145,290.00
28.01.2026 20:00	97.87	96.78	97.64	96.78	76,451,518.00
28.01.2026 20:30	97.15	96.72	96.8271	96.91	79,797,590.00
28.01.2026 21:00	96.85	96.14	96.775	96.27	75,425,516.00
28.01.2026 21:30	96.625	95.85	96.165	96.09	69,176,314.00
28.01.2026 22:00	96.2897	95.915	96.065	95.95	92,166,796.00
28.01.2026 22:30	96.11	95.2	95.96	95.2	110,069,911.00
29.01.2026 16:30	96.77	93.625	96.19	94.38	4,919,614.00
29.01.2026 17:00	95.47	93.6	94.24	93.67	10,182,028.00
29.01.2026 17:30	94.335	93.27	93.73	93.27	13,475,531.00
29.01.2026 18:00	94.56	93.215	93.215	94.225	21,420,948.00
29.01.2026 18:30	94.84	93.69	94.34	93.78	26,561,881.00
29.01.2026 19:00	94.21	93.37	93.88	93.5045	23,773,322.00
29.01.2026 19:30	93.98	93.5	93.5	93.61	33,259,181.00
29.01.2026 20:00	94.005	93.35	93.59	93.76	35,632,231.00
29.01.2026 20:30	93.67	93.015	93.67	93.015	40,549,740.00
29.01.2026 21:00	93.19	92.79	92.97	93.04	41,669,822.00
29.01.2026 21:30	93.09	92.775	93.09	92.775	44,391,028.00
29.01.2026 22:00	93.6372	92.825	92.825	93.35	44,239,780.00
29.01.2026 22:30	93.8895	93.305	93.315	93.88	31,069,290.00
30.01.2026 16:30	93.13	91.87	92.517	92.37	2,326,292.00
30.01.2026 17:00	92.365	91.615	92.185	91.615	4,931,366.00
30.01.2026 17:30	91.89	91.3992	91.64	91.52	7,375,809.00
30.01.2026 18:00	91.52	91.065	91.52	91.23	8,563,525.00
30.01.2026 18:30	91.685	91.14	91.14	91.6	12,752,192.00
30.01.2026 19:00	91.9574	91.04	91.61	91.906	13,057,741.00
30.01.2026 19:30	91.9659	91.61	91.85	91.72	19,669,717.00
30.01.2026 20:00	91.9	91.44	91.67	91.79	20,887,758.00
30.01.2026 20:30	91.79	91.42	91.79	91.7525	22,381,559.00
30.01.2026 21:00	92.12	91.78	91.86	91.78	25,597,988.00
30.01.2026 21:30	92.185	91.56	91.81	92.04	24,986,315.00
30.01.2026 22:00	92.31	91.8809	91.945	92.3	25,112,785.00
30.01.2026 22:30	92.44	91.76	92.33	91.975	30,009,144.00
02.02.2026 16:30	92.235	90.805	91.87	90.805	2,070,800.00
02.02.2026 17:00	91.03	90.67	90.77	90.99	4,499,405.00
02.02.2026 17:30	91.7	90.99	90.99	91.7	6,848,460.00
02.02.2026 18:00	91.845	91.38	91.725	91.655	10,231,360.00
02.02.2026 18:30	91.6495	91.18	91.6495	91.43	12,932,578.00
02.02.2026 19:00	92	91.51	91.5525	91.7372	14,991,914.00
02.02.2026 19:30	91.8	91.575	91.75	91.73	15,371,222.00
02.02.2026 20:00	92.03	91.71	91.74	91.99	21,194,578.00
02.02.2026 20:30	92.575	91.95	91.97	92.465	22,427,169.00
02.02.2026 21:00	92.4	91.77	92.395	91.85	26,618,296.00
02.02.2026 21:30	92.08	91.73	91.82	91.78	25,354,183.00
02.02.2026 22:00	92.0396	91.55	91.63	91.78	24,659,996.00
02.02.2026 22:30	92.025	91.675	91.7525	91.69	30,208,786.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.02.2025	111.07	108.13	108.67	110.60	10,165,240.00
05.02.2025	112.32	109.86	110.18	112.04	6,452,285.00
06.02.2025	112.31	111.05	112.05	111.70	11,954,610.00
07.02.2025	112.62	110.06	111.43	112.20	11,454,480.00
10.02.2025	112.58	111.00	112.57	111.45	8,346,179.00
11.02.2025	112.08	110.61	110.88	111.03	4,680,011.00
12.02.2025	113.18	110.40	110.56	113.04	7,080,094.00
13.02.2025	113.40	111.53	113.12	112.69	5,325,502.00
14.02.2025	113.47	112.03	112.82	112.55	8,847,698.00
18.02.2025	113.36	111.62	111.80	113.03	7,392,157.00
19.02.2025	113.34	112.34	112.44	112.49	7,743,971.00
20.02.2025	113.50	111.96	112.17	113.34	6,339,224.00
21.02.2025	114.68	111.63	113.33	111.75	9,511,577.00
24.02.2025	113.91	111.89	112.34	113.19	11,959,700.00
25.02.2025	115.24	112.67	113.08	114.71	10,720,800.00
26.02.2025	114.79	112.26	114.61	113.00	7,457,083.00
27.02.2025	115.70	112.80	113.00	114.49	8,925,252.00
28.02.2025	116.09	114.27	115.06	115.81	11,423,680.00
03.03.2025	117.46	114.10	116.04	115.41	9,143,640.00
04.03.2025	115.27	112.00	114.99	112.06	12,384,150.00
05.03.2025	112.52	110.21	111.57	111.69	11,831,950.00
06.03.2025	110.43	104.91	110.01	105.47	16,230,320.00
07.03.2025	106.86	103.44	104.73	106.48	11,629,720.00
10.03.2025	106.00	99.80	105.73	101.13	15,808,860.00
11.03.2025	103.00	99.00	101.89	99.58	10,660,790.00
12.03.2025	100.30	96.97	100.30	98.69	9,457,886.00
13.03.2025	98.87	95.93	98.71	96.04	9,269,509.00
14.03.2025	98.25	96.15	96.52	98.11	8,240,228.00
17.03.2025	99.44	97.00	97.71	99.08	10,131,590.00
18.03.2025	99.37	97.68	99.23	98.28	7,422,633.00
19.03.2025	99.53	97.95	98.27	99.19	4,981,453.00
20.03.2025	99.69	98.67	98.85	99.28	5,949,995.00
21.03.2025	98.01	96.29	97.94	97.07	11,365,160.00
24.03.2025	98.20	95.63	98.03	95.72	8,258,112.00
25.03.2025	96.97	94.77	96.19	95.88	6,978,410.00
26.03.2025	98.39	96.00	96.00	97.97	9,559,183.00
27.03.2025	99.92	97.54	97.90	98.85	9,139,937.00
28.03.2025	98.49	97.06	98.00	97.73	8,063,429.00
31.03.2025	98.82	94.58	96.62	98.09	11,296,060.00
01.04.2025	98.90	97.13	97.85	98.23	5,862,818.00
02.04.2025	99.75	97.41	97.41	99.41	5,985,543.00
03.04.2025	93.39	87.65	93.35	88.26	20,481,720.00
04.04.2025	85.43	81.30	84.66	82.10	17,926,360.00
07.04.2025	83.27	76.15	78.63	80.00	25,756,750.00
08.04.2025	83.48	78.69	83.07	79.69	20,521,160.00
09.04.2025	89.13	77.93	79.22	88.68	22,467,410.00
10.04.2025	86.58	81.67	86.11	84.60	16,148,920.00
11.04.2025	85.82	82.08	84.43	85.43	10,056,670.00
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