גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > ארקטורוס תרפיוטיקס הולדינגס > גרפים

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ארקטורוס תרפיוטיקס הולדינגס

Arcturus Therapeutics Holdings

ישראליות בניו-יורק ARCT 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	17.35	17.35	17.35	17.35	0.00
16:50	17.535	17.535	17.535	17.535	17,843.00
17:00	17.66	17.66	17.66	17.66	11,435.00
17:10	18.01	18.01	18.01	18.01	17,536.00
17:20	17.4401	17.4401	17.4401	17.4401	8,171.00
17:30	17.3015	17.3015	17.3015	17.3015	8,670.00
17:40	17.475	17.475	17.475	17.475	11,347.00
17:50	17.64	17.64	17.64	17.64	7,541.00
18:00	17.96	17.96	17.96	17.96	13,441.00
18:10	18.05	18.05	18.05	18.05	12,462.00
18:20	18.07	18.07	18.07	18.07	10,647.00
18:30	18.175	18.175	18.175	18.175	11,074.00
18:40	18.27	18.27	18.27	18.27	5,947.00
18:50	18.355	18.355	18.355	18.355	6,987.00
19:00	18.23	18.23	18.23	18.23	44,359.00
19:10	18.31	18.31	18.31	18.31	2,710.00
19:20	18.455	18.455	18.455	18.455	9,871.00
19:30	18.38	18.38	18.38	18.38	8,582.00
19:40	18.175	18.175	18.175	18.175	10,636.00
19:50	18.21	18.21	18.21	18.21	4,499.00
20:00	18.11	18.11	18.11	18.11	19,613.00
20:10	17.97	17.97	17.97	17.97	3,512.00
20:20	17.93	17.93	17.93	17.93	2,307.00
20:30	17.88	17.88	17.88	17.88	4,936.00
20:40	17.97	17.97	17.97	17.97	3,157.00
20:50	17.89	17.89	17.89	17.89	7,759.00
21:00	17.9041	17.9041	17.9041	17.9041	2,291.00
21:10	17.82	17.82	17.82	17.82	4,307.00
21:20	17.88	17.88	17.88	17.88	2,291.00
21:30	17.96	17.96	17.96	17.96	12,064.00
21:40	17.96	17.96	17.96	17.96	3,173.00
21:50	17.86	17.86	17.86	17.86	5,755.00
22:00	17.87	17.87	17.87	17.87	5,391.00
22:10	17.93	17.93	17.93	17.93	5,480.00
22:20	17.95	17.95	17.95	17.95	4,698.00
22:30	17.95	17.95	17.95	17.95	7,863.00
22:40	17.91	17.91	17.91	17.91	6,087.00
22:50	17.96	17.96	17.96	17.96	24,815.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	17.06	16.69	16.9932	16.73	39,889.00
29.08.2025 17:30	16.865	16.7022	16.72	16.83	54,412.00
29.08.2025 18:00	16.88	16.66	16.82	16.715	51,755.00
29.08.2025 18:30	17	16.71	16.71	16.98	55,786.00
29.08.2025 19:00	17.08	16.96	17.025	17.04	41,919.00
29.08.2025 19:30	17.135	16.97	17.09	17.075	79,424.00
29.08.2025 20:00	17.09	16.97	17.09	17.03	70,312.00
29.08.2025 20:30	17.07	16.905	17.03	16.91	69,583.00
29.08.2025 21:00	17.005	16.805	16.865	16.95	111,371.00
29.08.2025 21:30	17	16.84	16.96	16.84	99,430.00
29.08.2025 22:00	16.91	16.82	16.87	16.83	119,755.00
29.08.2025 22:30	17.065	16.81	16.83	17.005	228,469.00
02.09.2025 16:30	17.3896	17	17	17.34	5,574.00
02.09.2025 17:00	17.52	17.35	17.44	17.435	10,985.00
02.09.2025 17:30	17.48	17.03	17.48	17.03	19,778.00
02.09.2025 18:00	17.115	17	17.08	17.02	13,500.00
02.09.2025 18:30	16.94	16.725	16.94	16.725	26,303.00
02.09.2025 19:00	16.89	16.74	16.88	16.74	14,154.00
02.09.2025 19:30	16.82	16.7	16.73	16.77	18,325.00
02.09.2025 20:00	16.855	16.76	16.81	16.8	21,394.00
02.09.2025 20:30	16.93	16.82	16.82	16.93	19,100.00
02.09.2025 21:00	17.055	16.88	16.94	16.88	40,014.00
02.09.2025 21:30	16.92	16.78	16.9	16.895	49,967.00
02.09.2025 22:00	16.93	16.89	16.9	16.93	50,465.00
02.09.2025 22:30	16.935	16.67	16.935	16.67	109,653.00
03.09.2025 16:30	17.63	16.6761	16.75	17.48	10,027.00
03.09.2025 17:00	17.63	17.455	17.52	17.59	26,174.00
03.09.2025 17:30	17.7	17.51	17.51	17.6	36,245.00
03.09.2025 18:00	17.56	17.28	17.55	17.28	59,597.00
03.09.2025 18:30	17.32	17.224	17.3	17.26	45,410.00
03.09.2025 19:00	17.31	17.21	17.215	17.24	58,354.00
03.09.2025 19:30	17.24	17.09	17.24	17.14	51,573.00
03.09.2025 20:00	17.29	17.115	17.1899	17.29	35,274.00
03.09.2025 20:30	17.325	17.135	17.29	17.15	50,636.00
03.09.2025 21:00	17.17	17.07	17.14	17.14	63,336.00
03.09.2025 21:30	17.215	17.08	17.15	17.13	91,938.00
03.09.2025 22:00	17.15	16.995	17.12	17.045	93,184.00
03.09.2025 22:30	17.22	17.02	17.02	17.165	123,310.00
04.09.2025 16:30	17.14	16.78	17.14	16.8	11,406.00
04.09.2025 17:00	16.86	16.26	16.86	16.26	31,692.00
04.09.2025 17:30	16.44	16.235	16.29	16.4286	30,362.00
04.09.2025 18:00	16.42	16.2	16.31	16.42	50,575.00
04.09.2025 18:30	16.605	16.365	16.37	16.58	64,199.00
04.09.2025 19:00	16.62	16.515	16.57	16.515	38,185.00
04.09.2025 19:30	16.52	16.245	16.51	16.245	87,706.00
04.09.2025 20:00	16.345	16.255	16.26	16.31	95,104.00
04.09.2025 20:30	16.395	16.31	16.31	16.36	53,973.00
04.09.2025 21:00	16.525	16.38	16.38	16.44	69,534.00
04.09.2025 21:30	16.665	16.45	16.45	16.62	107,887.00
04.09.2025 22:00	16.78	16.56	16.56	16.66	128,431.00
04.09.2025 22:30	16.7798	16.53	16.62	16.775	238,363.00
05.09.2025 16:30	17.8091	17.1452	17.1452	17.77	18,839.00
05.09.2025 17:00	18.045	17.2201	18.0378	17.38	43,943.00
05.09.2025 17:30	17.965	17.465	17.465	17.96	68,162.00
05.09.2025 18:00	18.2	17.905	17.905	18.16	81,852.00
05.09.2025 18:30	18.43	18.185	18.2	18.25	71,719.00
05.09.2025 19:00	18.4933	18.255	18.255	18.325	121,116.00
05.09.2025 19:30	18.36	18.05	18.36	18.08	127,996.00
05.09.2025 20:00	18.065	17.87	18.065	17.88	79,320.00
05.09.2025 20:30	17.975	17.81	17.88	17.81	108,849.00
05.09.2025 21:00	18	17.7661	17.775	17.99	125,370.00
05.09.2025 21:30	18.01	17.85	17.99	17.91	133,229.00
05.09.2025 22:00	17.96	17.9	17.93	17.93	139,972.00
05.09.2025 22:30	18.0296	17.79	17.94	17.84	284,307.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2024	19.25	18.55	18.75	19.00	358,074.00
10.09.2024	19.85	18.92	19.05	19.76	242,636.00
11.09.2024	21.02	19.25	19.58	20.98	545,727.00
12.09.2024	21.00	19.53	20.95	19.91	382,075.00
13.09.2024	20.87	19.97	20.22	20.75	585,922.00
16.09.2024	21.41	20.10	20.96	20.61	331,361.00
17.09.2024	21.99	20.62	21.02	21.01	416,596.00
18.09.2024	21.55	20.05	20.80	20.55	429,083.00
19.09.2024	21.70	20.94	21.23	21.02	299,780.00
20.09.2024	21.50	20.39	20.88	20.61	572,761.00
23.09.2024	21.66	20.50	20.61	21.15	499,117.00
24.09.2024	21.96	21.12	21.16	21.74	339,150.00
25.09.2024	21.96	20.89	21.73	21.31	294,507.00
26.09.2024	21.79	21.10	21.72	21.77	274,094.00
27.09.2024	22.37	21.74	22.17	22.03	371,319.00
30.09.2024	23.55	21.55	21.69	23.21	421,452.00
01.10.2024	25.31	21.99	22.96	25.25	646,279.00
02.10.2024	25.88	24.57	25.31	25.48	400,761.00
03.10.2024	25.42	24.12	25.10	24.76	352,489.00
04.10.2024	25.38	23.51	24.91	23.88	212,916.00
07.10.2024	24.13	22.93	23.71	23.87	267,419.00
08.10.2024	23.85	22.45	23.68	22.47	212,364.00
09.10.2024	22.36	21.44	22.33	21.89	293,648.00
10.10.2024	21.72	20.44	21.57	20.61	377,279.00
11.10.2024	21.87	20.15	20.37	21.46	366,253.00
14.10.2024	21.45	20.46	21.34	20.92	243,971.00
15.10.2024	21.10	20.00	20.63	20.97	258,812.00
16.10.2024	21.86	20.61	21.05	20.63	256,530.00
17.10.2024	20.67	19.44	20.43	20.60	387,447.00
18.10.2024	21.17	20.47	20.78	21.15	248,607.00
21.10.2024	21.20	20.44	20.98	20.88	411,483.00
22.10.2024	20.71	19.67	20.69	19.79	215,483.00
23.10.2024	20.36	19.35	19.71	20.00	267,346.00
24.10.2024	20.10	18.67	20.10	19.00	323,781.00
25.10.2024	19.57	18.62	19.04	18.95	169,993.00
28.10.2024	20.13	18.78	19.09	19.57	218,939.00
29.10.2024	19.36	18.91	19.26	19.12	273,012.00
30.10.2024	19.01	18.14	18.88	18.39	197,861.00
31.10.2024	18.35	17.66	18.31	17.73	330,973.00
04.11.2024	18.30	17.53	18.16	17.82	220,919.00
05.11.2024	18.40	17.26	17.71	18.35	329,644.00
06.11.2024	19.30	17.73	19.14	18.33	778,944.00
07.11.2024	19.28	18.53	18.87	18.74	367,769.00
11.11.2024	21.61	20.12	20.25	20.37	664,701.00
12.11.2024	20.07	18.90	20.00	19.58	533,697.00
13.11.2024	20.01	19.13	19.43	19.18	271,507.00
14.11.2024	19.57	18.30	19.20	18.34	402,616.00
15.11.2024	18.00	14.93	18.00	16.02	1,196,880.00
18.11.2024	17.37	15.71	16.08	16.27	939,600.00
19.11.2024	18.09	16.18	16.27	18.06	645,215.00
20.11.2024	17.94	15.94	17.94	16.17	448,596.00
21.11.2024	17.30	15.50	16.22	17.07	407,625.00
22.11.2024	17.50	16.20	17.01	16.91	523,221.00
25.11.2024	18.31	17.32	17.41	17.58	598,754.00
26.11.2024	17.83	16.83	17.53	16.93	254,893.00
27.11.2024	17.72	16.92	17.13	17.51	231,453.00
29.11.2024	18.61	17.55	17.67	18.34	201,909.00
02.12.2024	18.97	18.23	18.30	18.64	288,265.00
03.12.2024	18.61	17.71	18.55	17.90	423,427.00
04.12.2024	18.31	17.17	17.83	17.22	354,856.00
05.12.2024	17.92	16.94	17.31	17.85	376,174.00
06.12.2024	20.92	18.05	18.05	19.09	506,251.00
09.12.2024	19.91	18.69	19.37	18.83	349,617.00
10.12.2024	19.15	18.18	18.76	18.36	263,852.00
11.12.2024	18.86	17.70	18.47	17.95	277,606.00
12.12.2024	18.17	17.42	17.75	17.55	316,398.00
13.12.2024	17.51	16.67	17.34	17.21	385,233.00
16.12.2024	17.48	16.10	17.17	16.24	392,369.00
17.12.2024	16.85	15.55	16.85	15.73	462,703.00
18.12.2024	16.13	14.35	15.75	14.82	654,139.00
19.12.2024	15.71	14.30	15.24	14.84	482,010.00
20.12.2024	15.80	14.61	14.70	15.48	812,427.00
23.12.2024	16.83	15.13	15.49	16.51	434,077.00
24.12.2024	17.20	16.27	16.77	16.53	169,655.00
26.12.2024	17.02	15.98	16.33	16.93	217,369.00
27.12.2024	17.25	16.27	16.91	17.02	391,475.00
30.12.2024	16.91	16.01	16.91	16.58	264,713.00
31.12.2024	17.05	16.36	16.71	16.97	252,366.00
06.01.2025	19.16	17.85	18.15	19.07	898,097.00
07.01.2025	21.26	19.26	19.28	20.83	662,343.00
08.01.2025	20.94	18.71	20.59	18.95	326,463.00
10.01.2025	19.29	17.38	18.91	17.98	443,501.00
13.01.2025	17.73	16.19	17.73	17.31	391,866.00
14.01.2025	17.67	16.17	17.67	16.59	269,773.00
15.01.2025	17.95	16.60	17.12	16.76	280,067.00
16.01.2025	17.06	16.07	16.67	17.01	230,624.00
17.01.2025	17.51	16.69	17.32	16.79	225,175.00
21.01.2025	17.37	16.32	16.90	16.41	397,260.00
22.01.2025	17.93	15.91	16.40	16.74	424,735.00
23.01.2025	17.55	15.82	16.55	17.42	402,274.00
24.01.2025	17.89	16.71	17.40	17.12	280,597.00
27.01.2025	17.74	16.26	17.12	16.49	303,281.00
28.01.2025	17.54	16.25	17.54	16.37	335,549.00
29.01.2025	17.09	16.03	16.27	16.84	507,356.00
30.01.2025	17.72	16.43	17.15	17.42	814,050.00
31.01.2025	17.95	16.65	17.60	16.97	359,586.00
03.02.2025	16.55	15.55	16.52	16.13	105,981.00
04.02.2025	16.09	15.34	15.77	16.05	329,399.00
05.02.2025	18.20	16.05	16.05	18.08	242,784.00
06.02.2025	18.05	17.07	17.97	17.29	341,217.00
07.02.2025	17.48	15.97	17.18	16.19	443,566.00
10.02.2025	16.70	15.87	16.35	16.11	330,825.00
11.02.2025	16.25	15.70	15.91	16.07	274,924.00
12.02.2025	16.40	15.44	15.71	15.86	498,471.00
13.02.2025	16.20	15.57	15.94	16.13	200,240.00
14.02.2025	18.89	16.50	16.50	18.05	764,689.00
18.02.2025	19.25	17.40	18.56	17.71	608,165.00
19.02.2025	17.61	17.02	17.58	17.32	481,393.00
20.02.2025	17.32	16.54	17.29	16.92	356,675.00
21.02.2025	17.86	16.63	17.24	17.77	435,721.00
24.02.2025	17.83	16.51	17.81	16.69	364,837.00
25.02.2025	16.94	15.88	16.58	16.06	459,290.00
26.02.2025	17.06	16.21	16.45	16.58	361,308.00
27.02.2025	16.90	16.04	16.73	16.06	375,753.00
28.02.2025	16.90	15.41	16.00	16.79	388,094.00
03.03.2025	17.32	15.43	17.08	15.68	355,691.00
04.03.2025	15.95	14.69	15.29	15.52	379,340.00
05.03.2025	16.20	15.45	15.61	16.05	327,976.00
06.03.2025	16.18	15.49	15.79	15.97	297,811.00
07.03.2025	15.40	14.11	14.80	14.55	749,454.00
10.03.2025	14.54	13.58	14.35	14.29	525,456.00
11.03.2025	14.78	12.75	14.42	13.21	568,323.00
12.03.2025	14.50	13.39	13.54	14.26	555,414.00
13.03.2025	14.56	13.57	14.15	13.90	317,899.00
14.03.2025	14.29	13.38	14.02	14.08	334,903.00
17.03.2025	14.56	13.81	14.08	14.16	290,131.00
18.03.2025	14.37	13.39	13.92	13.73	423,531.00
19.03.2025	13.88	13.18	13.76	13.40	297,370.00
20.03.2025	13.54	12.65	13.22	12.84	357,006.00
21.03.2025	12.93	11.60	12.59	12.88	559,253.00
24.03.2025	13.31	12.85	12.95	13.27	241,182.00
25.03.2025	13.41	12.65	13.26	12.77	336,448.00
26.03.2025	12.82	11.71	12.64	11.95	361,080.00
27.03.2025	12.22	11.75	12.04	12.00	262,113.00
28.03.2025	12.10	11.39	12.00	11.58	301,273.00
31.03.2025	11.24	10.35	11.06	10.59	484,272.00
01.04.2025	10.49	9.41	10.49	9.43	884,234.00
02.04.2025	10.26	9.23	9.23	10.20	618,559.00
03.04.2025	9.80	9.18	9.59	9.49	362,417.00
04.04.2025	9.35	8.69	9.12	9.11	508,608.00
07.04.2025	9.13	8.04	8.56	9.09	572,665.00
08.04.2025	9.46	8.70	9.17	8.91	482,769.00
09.04.2025	10.38	8.42	8.78	9.82	550,969.00
10.04.2025	9.53	8.68	9.50	9.35	581,957.00
11.04.2025	9.88	9.22	9.52	9.70	313,128.00
14.04.2025	10.33	9.50	9.93	10.18	358,924.00
15.04.2025	11.00	10.18	10.20	10.57	604,721.00
16.04.2025	10.61	10.07	10.49	10.30	399,252.00
17.04.2025	10.66	10.11	10.30	10.53	358,078.00
21.04.2025	11.77	10.21	10.35	11.00	330,204.00
22.04.2025	12.26	11.13	11.13	12.17	459,681.00
23.04.2025	13.66	12.63	12.64	12.65	459,488.00
24.04.2025	12.94	12.11	12.58	12.89	340,892.00
25.04.2025	12.98	12.29	12.87	12.91	231,181.00
28.04.2025	13.20	12.25	12.91	12.82	378,417.00
29.04.2025	13.28	12.48	12.79	12.82	348,637.00
30.04.2025	12.87	12.33	12.55	12.81	293,240.00
01.05.2025	12.92	12.05	12.74	12.50	392,330.00
02.05.2025	13.10	12.52	12.52	12.83	240,285.00
05.05.2025	12.78	11.89	12.63	11.92	527,957.00
06.05.2025	11.85	11.13	11.74	11.24	400,502.00

צרו איתנו קשר *5988