גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > אינספייר מדיקל סיסטמס > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינספייר מדיקל סיסטמס

Inspire Medical Systems

מניה INSP 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	186.15	186.15	186.15	186.15	0.00
16:50	188.69	188.69	188.69	188.69	7,035.00
17:00	189.305	189.305	189.305	189.305	14,869.00
17:10	189.285	189.285	189.285	189.285	18,306.00
17:20	189.835	189.835	189.835	189.835	13,111.00
17:30	189.76	189.76	189.76	189.76	15,089.00
17:40	189.735	189.735	189.735	189.735	6,405.00
17:50	187.38	187.38	187.38	187.38	33,368.00
18:00	187.7	187.7	187.7	187.7	12,583.00
18:10	188.64	188.64	188.64	188.64	6,460.00
18:20	188.24	188.24	188.24	188.24	4,060.00
18:30	188.23	188.23	188.23	188.23	9,898.00
18:40	187.31	187.31	187.31	187.31	7,894.00
18:50	186.72	186.72	186.72	186.72	4,641.00
19:00	187.01	187.01	187.01	187.01	7,157.00
19:10	186.147	186.147	186.147	186.147	5,811.00
19:20	186.915	186.915	186.915	186.915	14,685.00
19:30	187.025	187.025	187.025	187.025	10,792.00
19:40	187.465	187.465	187.465	187.465	14,220.00
19:50	187.905	187.905	187.905	187.905	6,269.00
20:00	187.825	187.825	187.825	187.825	6,067.00
20:10	187.905	187.905	187.905	187.905	2,599.00
20:20	187.9	187.9	187.9	187.9	6,497.00
20:30	187.85	187.85	187.85	187.85	4,402.00
20:40	187.665	187.665	187.665	187.665	10,239.00
20:50	187.585	187.585	187.585	187.585	8,216.00
21:00	188.81	188.81	188.81	188.81	20,305.00
21:10	188.37	188.37	188.37	188.37	6,337.00
21:20	188.43	188.43	188.43	188.43	2,048.00
21:30	188.105	188.105	188.105	188.105	8,606.00
21:40	188.305	188.305	188.305	188.305	6,820.00
21:50	187.99	187.99	187.99	187.99	8,985.00
22:00	187.595	187.595	187.595	187.595	9,125.00
22:10	187.22	187.22	187.22	187.22	9,257.00
22:20	187.92	187.92	187.92	187.92	6,084.00
22:30	187.945	187.945	187.945	187.945	8,391.00
22:40	187.85	187.85	187.85	187.85	6,642.00
22:50	188.02	188.02	188.02	188.02	23,471.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 17:00	175.05	172.105	172.105	175.05	107,587.00
18.11.2024 17:30	176.75	175	175.17	175.31	154,587.00
18.11.2024 18:00	177.08	175.88	175.88	176.37	344,290.00
18.11.2024 18:30	177.11	175.98	176.3	176.835	402,631.00
18.11.2024 19:00	177.44	176.46	176.575	177.44	350,621.00
18.11.2024 19:30	177.39	175.79	177.3532	176.52	585,129.00
18.11.2024 20:00	176.1	175.245	176.1	175.38	758,959.00
18.11.2024 20:30	175.47	174.22	175.47	174.385	786,241.00
18.11.2024 21:00	175.25	174.78	174.795	174.985	659,711.00
18.11.2024 21:30	175.95	174.66	174.86	175.475	941,475.00
18.11.2024 22:00	175.73	175.385	175.51	175.41	1,242,687.00
18.11.2024 22:30	176.22	175.14	175.63	175.54	2,295,573.00
19.11.2024 16:30	177	173.52	173.53	176.525	29,333.00
19.11.2024 17:00	176.71	175.25	176.375	176.65	68,990.00
19.11.2024 17:30	177.69	176.625	176.65	177.2	64,608.00
19.11.2024 18:00	177.17	176.08	177.01	176.42	59,594.00
19.11.2024 18:30	177.71	176.36	176.36	177.7	143,181.00
19.11.2024 19:00	177.88	177.36	177.64	177.58	194,610.00
19.11.2024 19:30	178	177.28	177.54	178	265,835.00
19.11.2024 20:00	178.65	177.92	178.105	178.65	176,548.00
19.11.2024 20:30	179.63	178.85	178.85	179.01	292,841.00
19.11.2024 21:00	179.5	179.045	179.045	179.13	230,177.00
19.11.2024 21:30	178.66	176.235	178.63	176.235	452,606.00
19.11.2024 22:00	176.235	175.345	176.235	175.345	539,862.00
19.11.2024 22:30	176.195	175.18	175.46	176.08	1,258,866.00
20.11.2024 16:30	190.92	183.905	187.75	188.48	354,078.00
20.11.2024 17:00	187.85	184.225	187.85	185.49	890,050.00
20.11.2024 17:30	186.87	184.57	185.255	184.93	954,382.00
20.11.2024 18:00	184.73	182.32	184.6	182.62	1,549,570.00
20.11.2024 18:30	183.93	182.5486	182.5486	183.85	1,101,752.00
20.11.2024 19:00	184.93	183.87	184.47	184.9	1,329,612.00
20.11.2024 19:30	184.97	183.86	183.96	184.21	1,569,743.00
20.11.2024 20:00	185.38	184.445	184.445	185.37	794,296.00
20.11.2024 20:30	184.92	183.975	184.92	184.74	1,023,398.00
20.11.2024 21:00	185.505	184.35	184.73	185.345	1,527,415.00
20.11.2024 21:30	186.09	185.265	185.66	185.3	2,036,944.00
20.11.2024 22:00	185.455	184.72	184.82	185.225	1,858,983.00
20.11.2024 22:30	185.62	184.26	185.59	184.615	2,693,674.00
21.11.2024 16:30	185	182.14	184.88	184.135	35,536.00
21.11.2024 17:00	184.735	183.83	184.41	183.83	118,756.00
21.11.2024 17:30	187.07	184.06	184.3	186.65	231,221.00
21.11.2024 18:00	186.46	185.62	186.06	186.335	188,028.00
21.11.2024 18:30	186.39	185.745	186.39	185.745	236,421.00
21.11.2024 19:00	186.11	185.03	185.45	186.11	343,692.00
21.11.2024 19:30	186.66	185.67	186.46	186.055	346,431.00
21.11.2024 20:00	186.605	185.88	186.095	186.2	519,506.00
21.11.2024 20:30	186.31	185.46	186.31	186.08	538,093.00
21.11.2024 21:00	186.5	185.61	185.82	186.44	625,890.00
21.11.2024 21:30	186.57	185.97	186.26	186.08	674,560.00
21.11.2024 22:00	186.651	185.62	186.06	186.25	848,392.00
21.11.2024 22:30	187.08	185.95	186.365	186.37	1,608,788.00
22.11.2024 16:30	191	186.15	186.93	191	86,348.00
22.11.2024 17:00	190.43	188.25	189.815	189.04	309,461.00
22.11.2024 17:30	190.15	186.94	189.045	187.915	509,670.00
22.11.2024 18:00	188.64	187.82	187.915	188.2	851,178.00
22.11.2024 18:30	188.195	186.72	188.195	186.815	852,390.00
22.11.2024 19:00	188.09	186.147	186.47	187.34	933,231.00
22.11.2024 19:30	188.01	186.8	187.355	187.96	1,076,635.00
22.11.2024 20:00	187.92	187.755	187.905	187.85	1,042,297.00
22.11.2024 20:30	189.22	187.42	187.995	189.22	1,196,181.00
22.11.2024 21:00	189.34	187.91	189.34	188.105	967,711.00
22.11.2024 21:30	188.7	187.245	188.7	187.625	1,919,815.00
22.11.2024 22:00	188.19	186.855	187.66	187.895	2,742,652.00
22.11.2024 22:30	188.39	187.8	188.06	188.38	2,779,713.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2023	145.34	141.05	143.25	144.34	238,184.00
27.11.2023	146.59	143.21	143.21	144.42	415,125.00
28.11.2023	143.89	139.40	143.19	143.38	367,530.00
29.11.2023	150.06	144.21	144.41	144.26	536,678.00
30.11.2023	145.82	140.00	144.27	145.31	428,668.00
01.12.2023	153.02	143.29	145.15	151.72	477,328.00
04.12.2023	157.01	150.49	151.25	156.20	723,959.00
05.12.2023	154.37	148.19	154.37	148.50	575,853.00
06.12.2023	153.85	147.65	151.40	151.74	442,844.00
07.12.2023	163.47	151.91	151.91	160.90	1,071,944.00
08.12.2023	168.20	159.62	159.62	165.09	1,423,486.00
11.12.2023	168.36	160.75	164.29	168.05	708,444.00
12.12.2023	182.69	167.13	168.21	178.08	1,478,698.00
13.12.2023	182.35	171.75	173.70	180.91	1,129,490.00
14.12.2023	191.62	183.70	185.81	189.89	786,901.00
15.12.2023	190.76	183.98	189.96	188.00	756,547.00
18.12.2023	190.36	185.48	187.48	188.09	672,374.00
19.12.2023	196.28	190.23	190.82	191.78	531,657.00
20.12.2023	193.54	184.27	191.21	184.55	579,928.00
21.12.2023	195.21	187.11	187.11	195.01	466,564.00
22.12.2023	199.40	191.97	198.42	195.42	320,880.00
26.12.2023	201.25	194.89	197.44	200.94	255,158.00
27.12.2023	204.04	199.75	201.45	203.48	421,740.00
28.12.2023	206.88	203.38	204.37	203.83	388,569.00
29.12.2023	204.81	201.89	202.54	203.43	597,241.00
02.01.2024	198.07	182.61	184.57	187.84	1,122,952.00
03.01.2024	181.68	163.57	181.66	165.30	1,670,204.00
04.01.2024	179.45	163.64	165.00	173.23	767,402.00
05.01.2024	176.67	170.24	170.63	175.65	710,421.00
08.01.2024	196.00	183.26	191.66	191.73	951,986.00
09.01.2024	195.60	188.11	188.50	190.01	489,439.00
10.01.2024	192.52	186.36	190.51	191.05	438,138.00
11.01.2024	191.43	185.70	190.31	188.26	222,334.00
12.01.2024	193.19	184.83	190.27	185.86	375,393.00
16.01.2024	187.01	181.09	185.12	186.10	412,219.00
17.01.2024	187.86	180.83	183.72	187.66	331,600.00
18.01.2024	194.56	188.97	190.44	193.31	494,690.00
19.01.2024	201.23	193.97	197.15	200.97	464,222.00
22.01.2024	212.49	202.49	202.49	208.65	535,444.00
23.01.2024	210.71	203.00	210.71	204.67	243,243.00
24.01.2024	211.93	205.11	208.39	208.96	580,139.00
25.01.2024	217.39	209.85	215.52	213.05	668,433.00
26.01.2024	215.73	209.22	214.28	212.81	323,288.00
29.01.2024	218.36	211.38	212.50	216.61	375,003.00
30.01.2024	216.12	210.06	214.76	212.00	270,127.00
31.01.2024	216.87	205.85	212.89	210.87	429,382.00
01.02.2024	218.18	206.17	212.23	216.22	377,194.00
02.02.2024	219.90	213.98	215.16	218.03	312,498.00
05.02.2024	219.29	211.41	216.96	216.16	560,567.00
06.02.2024	226.38	217.43	219.69	226.00	703,381.00
07.02.2024	225.20	202.00	225.00	202.16	1,964,456.00
08.02.2024	208.43	194.19	203.81	202.01	1,015,811.00
09.02.2024	205.50	194.76	204.18	194.87	622,119.00
12.02.2024	196.71	191.53	194.28	196.38	672,686.00
13.02.2024	193.74	186.17	188.89	188.16	495,945.00
14.02.2024	192.99	188.84	191.41	191.90	484,488.00
15.02.2024	196.17	191.43	194.34	192.73	377,896.00
16.02.2024	196.69	190.41	190.99	192.80	527,818.00
20.02.2024	192.45	188.67	190.57	191.59	374,954.00
21.02.2024	190.95	180.33	188.69	184.65	478,486.00
22.02.2024	187.50	182.45	184.72	185.75	509,650.00
23.02.2024	189.55	180.47	184.00	184.94	322,825.00
26.02.2024	185.94	180.81	184.51	182.26	369,818.00
27.02.2024	186.74	180.43	182.69	184.94	492,020.00
28.02.2024	183.37	177.07	180.89	177.61	500,914.00
29.02.2024	180.78	177.69	179.11	179.04	385,628.00
01.03.2024	185.03	178.29	179.44	183.52	370,636.00
04.03.2024	184.95	179.81	184.58	183.49	242,166.00
05.03.2024	183.55	177.17	182.19	180.09	285,998.00
06.03.2024	192.11	182.23	182.92	191.89	402,414.00
07.03.2024	210.76	193.55	194.19	205.86	688,639.00
08.03.2024	208.88	195.83	207.21	198.54	332,361.00
11.03.2024	200.73	193.98	198.05	196.85	276,255.00
12.03.2024	197.25	192.84	197.25	193.67	299,153.00
13.03.2024	196.33	188.94	193.70	189.63	247,168.00
14.03.2024	197.29	189.33	189.69	192.17	427,085.00
15.03.2024	195.52	190.70	190.70	192.76	345,363.00
18.03.2024	202.26	192.66	193.53	199.23	320,033.00
19.03.2024	206.93	199.99	199.99	204.45	348,126.00
20.03.2024	204.37	185.14	203.70	197.56	856,518.00
21.03.2024	202.25	194.68	199.51	195.23	360,875.00
22.03.2024	202.60	192.44	194.70	197.39	387,043.00
25.03.2024	206.20	196.47	197.81	205.16	418,040.00
26.03.2024	209.43	198.22	207.01	208.27	483,545.00
27.03.2024	214.94	208.00	210.00	213.50	397,115.00
28.03.2024	223.40	214.00	214.10	214.79	614,183.00
01.04.2024	213.99	202.67	213.99	209.63	553,739.00
02.04.2024	206.97	200.68	205.05	205.06	348,824.00
03.04.2024	214.51	205.70	205.70	210.19	627,070.00
04.04.2024	219.99	208.50	210.05	216.06	554,173.00
05.04.2024	226.23	213.56	216.50	222.90	541,836.00
08.04.2024	228.99	220.18	222.20	228.12	385,727.00
09.04.2024	238.80	229.00	229.10	238.27	464,370.00
10.04.2024	250.31	229.33	230.93	240.23	765,822.00
11.04.2024	240.14	229.01	238.46	232.28	461,546.00
12.04.2024	236.39	228.94	231.95	231.74	304,980.00
15.04.2024	233.79	221.63	233.15	223.14	267,976.00
16.04.2024	225.37	218.84	221.00	221.63	288,936.00
17.04.2024	248.50	227.00	227.99	243.51	1,939,428.00
18.04.2024	250.68	237.19	241.95	241.15	880,105.00
19.04.2024	244.65	228.40	242.23	229.22	556,009.00
22.04.2024	231.02	220.24	230.00	225.22	591,694.00
23.04.2024	234.54	225.58	227.63	233.93	338,923.00
24.04.2024	237.03	232.77	236.34	234.19	255,686.00
25.04.2024	231.68	224.06	231.41	231.01	215,945.00
26.04.2024	244.80	233.57	234.44	237.45	604,212.00
29.04.2024	248.70	237.54	237.54	243.61	448,340.00
30.04.2024	244.82	240.94	241.13	241.66	235,163.00
01.05.2024	250.90	237.05	240.76	244.00	277,299.00
02.05.2024	252.13	242.14	246.52	251.19	356,858.00
03.05.2024	257.40	249.72	253.50	249.72	353,167.00
06.05.2024	254.56	247.73	250.81	250.96	349,363.00
07.05.2024	256.11	245.58	251.84	245.63	984,597.00
08.05.2024	186.40	156.83	179.14	163.41	4,643,428.00
09.05.2024	175.70	163.45	164.62	174.37	1,451,883.00
10.05.2024	177.85	167.07	176.22	167.83	894,789.00
13.05.2024	169.98	159.28	168.35	159.53	1,000,065.00
14.05.2024	162.37	155.01	159.60	158.59	693,967.00
15.05.2024	162.34	155.56	160.65	159.75	776,869.00
16.05.2024	161.15	156.43	159.18	159.03	449,394.00
17.05.2024	159.48	152.90	159.48	155.22	763,228.00
20.05.2024	155.75	150.38	155.48	155.29	556,446.00
21.05.2024	159.71	151.90	155.13	152.37	683,285.00
22.05.2024	161.99	152.50	152.79	161.49	628,324.00
23.05.2024	161.59	154.24	161.59	154.82	442,078.00
24.05.2024	160.71	154.67	154.67	158.72	371,026.00
28.05.2024	160.69	155.35	159.14	157.95	414,664.00
29.05.2024	160.41	155.01	155.01	160.40	314,004.00
30.05.2024	158.86	153.60	156.60	154.37	349,951.00
31.05.2024	159.00	153.19	154.31	158.79	420,941.00
03.06.2024	158.29	148.17	158.29	148.51	698,938.00
04.06.2024	149.84	145.15	148.27	148.42	492,963.00
05.06.2024	153.59	148.44	151.18	151.54	563,939.00
06.06.2024	157.06	150.07	151.87	156.44	590,726.00
07.06.2024	162.05	155.74	156.94	157.79	401,752.00
10.06.2024	161.30	154.00	156.28	160.97	479,142.00
11.06.2024	168.46	158.92	160.12	165.41	425,730.00
12.06.2024	170.99	163.37	167.79	167.48	435,692.00
13.06.2024	171.20	166.31	169.03	167.28	387,772.00
14.06.2024	167.92	160.99	166.93	166.72	300,903.00
17.06.2024	168.40	162.43	165.43	163.67	423,938.00
18.06.2024	168.49	161.89	163.64	162.38	433,482.00
20.06.2024	170.39	161.10	161.90	167.71	364,476.00
21.06.2024	173.78	157.78	168.11	162.46	1,433,931.00
24.06.2024	150.42	129.95	142.14	135.30	3,345,684.00
25.06.2024	140.35	133.34	136.00	139.40	1,012,380.00
26.06.2024	141.04	137.56	139.40	137.90	566,975.00
27.06.2024	138.51	134.06	137.40	135.33	593,562.00
28.06.2024	136.00	130.52	135.49	133.83	913,383.00
01.07.2024	140.00	133.19	133.24	138.71	513,967.00
02.07.2024	140.00	133.59	139.17	134.25	386,274.00
03.07.2024	136.29	130.70	136.29	133.94	305,987.00
05.07.2024	141.29	133.68	134.29	140.87	427,212.00
08.07.2024	140.45	133.63	140.35	135.97	634,401.00
09.07.2024	138.26	130.92	136.22	131.44	462,072.00
10.07.2024	133.13	130.50	132.07	131.36	448,053.00
11.07.2024	138.25	132.21	133.07	135.63	535,930.00
12.07.2024	140.26	135.18	135.87	138.89	361,240.00
15.07.2024	139.17	135.43	137.55	138.58	504,115.00
16.07.2024	147.68	138.27	139.49	145.82	581,167.00
17.07.2024	145.94	139.44	145.94	145.46	348,025.00
18.07.2024	146.70	137.23	145.88	137.82	468,724.00
19.07.2024	145.05	138.34	141.48	143.74	359,509.00
22.07.2024	-99.99	-99.99	144.72	141.54	0.00
23.07.2024	141.31	136.26	140.45	139.17	404,090.00
24.07.2024	142.46	138.50	138.50	139.60	229,563.00
25.07.2024	140.23	135.05	137.80	135.05	376,469.00
26.07.2024	135.00	123.00	135.00	125.79	956,493.00
29.07.2024	138.00	125.01	138.00	133.61	1,516,815.00
30.07.2024	142.75	134.09	135.58	139.52	677,302.00
31.07.2024	143.57	137.94	139.54	141.05	683,638.00
01.08.2024	149.31	139.50	141.82	145.11	982,061.00
02.08.2024	154.86	141.89	142.23	149.63	1,039,009.00
05.08.2024	153.00	141.59	145.00	145.51	712,592.00
06.08.2024	152.66	144.27	145.86	147.01	580,443.00
07.08.2024	190.51	167.14	172.00	188.38	2,337,963.00
08.08.2024	194.25	179.81	192.33	187.71	1,014,543.00
09.08.2024	196.55	186.52	189.01	193.23	651,554.00
12.08.2024	198.00	192.76	193.45	195.29	471,584.00
13.08.2024	199.67	190.44	195.81	192.19	579,057.00
14.08.2024	195.32	188.92	193.34	190.24	357,010.00
15.08.2024	195.21	188.46	192.08	189.66	408,301.00
16.08.2024	190.06	186.90	188.69	188.75	317,856.00
19.08.2024	194.05	187.64	188.28	194.03	339,825.00
20.08.2024	194.18	182.97	193.48	185.44	650,890.00
21.08.2024	189.50	184.56	186.62	187.34	455,006.00
22.08.2024	191.29	185.52	188.68	186.35	304,271.00
23.08.2024	192.07	186.16	186.16	191.48	312,318.00
26.08.2024	193.86	188.25	190.26	188.90	284,967.00
27.08.2024	189.37	186.03	188.87	188.21	358,589.00
28.08.2024	188.77	182.92	188.51	183.38	307,645.00
29.08.2024	188.53	182.95	185.40	183.44	264,630.00
30.08.2024	184.81	177.68	184.81	179.82	468,704.00
03.09.2024	181.48	176.07	178.26	177.07	408,807.00
04.09.2024	197.96	176.88	176.88	197.01	823,131.00
05.09.2024	198.58	192.89	196.83	197.25	470,843.00
06.09.2024	201.97	193.88	197.01	196.88	346,191.00
09.09.2024	225.00	209.40	212.10	211.52	1,440,618.00
10.09.2024	215.70	209.00	211.00	212.58	698,759.00
11.09.2024	212.67	205.25	211.83	206.60	603,774.00
12.09.2024	208.86	201.62	203.08	203.68	629,823.00
13.09.2024	208.30	202.97	202.97	203.99	494,297.00
16.09.2024	212.06	201.75	202.96	207.93	667,916.00
17.09.2024	213.47	206.36	208.19	206.70	613,346.00
18.09.2024	215.63	203.04	205.13	208.39	653,037.00
19.09.2024	213.11	204.57	209.63	212.10	605,284.00
20.09.2024	215.37	208.77	210.79	212.85	5,609,049.00

צרו איתנו קשר *5988