גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סאות'-סטייט בנק > גרפים

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סאות'-סטייט בנק

SOUTHSTATE BANK

מניה SSB ניו-יורק 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	104.94	104.94	104.94	104.94	0.00
16:50	104.795	104.795	104.795	104.795	16,587.00
17:00	104.91	104.91	104.91	104.91	7,554.00
17:10	104.22	104.22	104.22	104.22	63,737.00
17:20	103.56	103.56	103.56	103.56	24,598.00
17:30	103.335	103.335	103.335	103.335	45,122.00
17:40	103.085	103.085	103.085	103.085	87,642.00
17:50	102.72	102.72	102.72	102.72	53,539.00
18:00	103	103	103	103	12,405.00
18:10	102.9	102.9	102.9	102.9	49,384.00
18:20	103.265	103.265	103.265	103.265	16,832.00
18:30	103.505	103.505	103.505	103.505	12,654.00
18:40	103.6	103.6	103.6	103.6	14,724.00
18:50	103.7	103.7	103.7	103.7	13,907.00
19:00	103.5375	103.5375	103.5375	103.5375	20,522.00
19:10	103.64	103.64	103.64	103.64	8,962.00
19:20	103.74	103.74	103.74	103.74	10,103.00
19:30	103.41	103.41	103.41	103.41	38,478.00
19:40	103.27	103.27	103.27	103.27	30,376.00
19:50	103.21	103.21	103.21	103.21	12,379.00
20:00	103.33	103.33	103.33	103.33	9,010.00
20:10	103.415	103.415	103.415	103.415	8,048.00
20:20	103.635	103.635	103.635	103.635	7,134.00
20:30	103.74	103.74	103.74	103.74	21,891.00
20:40	103.54	103.54	103.54	103.54	13,953.00
20:50	103.295	103.295	103.295	103.295	14,118.00
21:00	103.185	103.185	103.185	103.185	6,480.00
21:10	103.0925	103.0925	103.0925	103.0925	17,035.00
21:20	103.06	103.06	103.06	103.06	13,427.00
21:30	102.92	102.92	102.92	102.92	33,485.00
21:40	103.1	103.1	103.1	103.1	13,914.00
21:50	103.24	103.24	103.24	103.24	84,056.00
22:00	103.24	103.24	103.24	103.24	75,284.00
22:10	103.23	103.23	103.23	103.23	40,935.00
22:20	103.315	103.315	103.315	103.315	14,105.00
22:30	103.14	103.14	103.14	103.14	19,763.00
22:40	103.17	103.17	103.17	103.17	116,945.00
22:50	103.23	103.23	103.23	103.23	31,127.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	102.24	101.845	102.24	101.865	115,203.00
29.08.2025 17:30	102.105	101.725	101.97	102.065	151,669.00
29.08.2025 18:00	102.265	102.02	102.095	102.09	209,461.00
29.08.2025 18:30	102.29	102.1	102.11	102.245	262,140.00
29.08.2025 19:00	102.425	102.225	102.265	102.32	320,200.00
29.08.2025 19:30	102.535	102.35	102.35	102.51	272,158.00
29.08.2025 20:00	102.5144	102.343	102.44	102.375	404,012.00
29.08.2025 20:30	102.5	102.32	102.4407	102.32	250,779.00
29.08.2025 21:00	102.3	102.025	102.3	102.12	384,159.00
29.08.2025 21:30	102.21	101.945	102.155	101.975	475,493.00
29.08.2025 22:00	101.975	101.81	101.94	101.81	672,423.00
29.08.2025 22:30	102.06	101.645	101.84	102.06	1,021,771.00
02.09.2025 16:30	101.44	100.46	100.78	101.39	49,597.00
02.09.2025 17:00	101.87	101.26	101.67	101.41	152,889.00
02.09.2025 17:30	101.68	101.1	101.52	101.175	298,973.00
02.09.2025 18:00	101.16	100.67	101.16	100.67	465,524.00
02.09.2025 18:30	100.75	100.505	100.69	100.505	501,093.00
02.09.2025 19:00	100.91	100.58	100.6	100.69	655,770.00
02.09.2025 19:30	101.01	100.7	100.755	101	447,658.00
02.09.2025 20:00	101.21	101.01	101.01	101.17	833,121.00
02.09.2025 20:30	101.48	101.22	101.22	101.46	952,022.00
02.09.2025 21:00	101.46	101.31	101.46	101.42	1,316,273.00
02.09.2025 21:30	102.035	101.47	101.49	101.99	1,973,941.00
02.09.2025 22:00	102.38	102.06	102.11	102.35	2,834,471.00
02.09.2025 22:30	102.715	102.32	102.32	102.6575	3,325,910.00
03.09.2025 16:30	103.47	102.45	102.45	102.635	60,290.00
03.09.2025 17:00	102.52	101.87	102.5	101.99	154,142.00
03.09.2025 17:30	101.9	101.54	101.89	101.73	205,414.00
03.09.2025 18:00	101.7	101.17	101.68	101.2	431,218.00
03.09.2025 18:30	101.29	100.85	101.23	100.855	615,602.00
03.09.2025 19:00	101.02	100.77	100.94	100.87	599,051.00
03.09.2025 19:30	100.87	100.44	100.82	100.61	929,162.00
03.09.2025 20:00	100.91	100.62	100.62	100.83	956,018.00
03.09.2025 20:30	100.89	100.22	100.835	100.235	1,137,413.00
03.09.2025 21:00	100.77	100.285	100.285	100.7675	1,414,083.00
03.09.2025 21:30	101.05	100.6	100.69	100.935	1,329,741.00
03.09.2025 22:00	100.91	100.65	100.865	100.815	2,056,645.00
03.09.2025 22:30	101.49	100.845	100.85	101.24	2,621,599.00
04.09.2025 16:30	102.65	101.4225	102.65	102.42	29,544.00
04.09.2025 17:00	102.45	102.1	102.36	102.21	124,489.00
04.09.2025 17:30	102.505	102.15	102.26	102.185	278,209.00
04.09.2025 18:00	102.48	102.1	102.28	102.4	533,287.00
04.09.2025 18:30	102.525	102.33	102.33	102.3683	644,565.00
04.09.2025 19:00	102.45	102.06	102.38	102.14	893,536.00
04.09.2025 19:30	102.19	102.02	102.19	102.135	879,775.00
04.09.2025 20:00	102.44	102.195	102.195	102.43	1,074,055.00
04.09.2025 20:30	102.535	102.27	102.34	102.535	1,173,615.00
04.09.2025 21:00	102.725	102.485	102.505	102.675	1,067,791.00
04.09.2025 21:30	102.62	102.43	102.61	102.48	1,469,586.00
04.09.2025 22:00	102.85	102.49	102.495	102.85	1,608,692.00
04.09.2025 22:30	103.5725	102.83	102.89	103.465	3,028,759.00
05.09.2025 16:30	104.99	103.97	103.97	104.57	58,840.00
05.09.2025 17:00	104.55	103.31	104.55	103.31	445,704.00
05.09.2025 17:30	103.29	102.5	103.29	102.62	1,244,625.00
05.09.2025 18:00	103.59	102.6	102.73	103.44	1,610,135.00
05.09.2025 18:30	103.86	103.28	103.455	103.42	1,395,777.00
05.09.2025 19:00	103.75	103.24	103.48	103.32	1,997,361.00
05.09.2025 19:30	103.48	103.055	103.32	103.4475	2,273,432.00
05.09.2025 20:00	103.74	103.415	103.415	103.57	2,670,640.00
05.09.2025 20:30	103.6	103.07	103.57	103.1	2,459,196.00
05.09.2025 21:00	103.19	102.85	103.16	103.04	3,387,243.00
05.09.2025 21:30	103.335	103.1	103.15	103.3075	3,135,965.00
05.09.2025 22:00	103.44	103.11	103.24	103.2	3,652,365.00
05.09.2025 22:30	103.35	102.95	103.25	103.02	6,340,601.00

צרו איתנו קשר *5988