גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 09.05.2025

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
17:20					0.00
17:30	153.77	153.77	153.77	153.77	0.00
17:40	152.8	152.8	152.8	152.8	4,359.00
17:50	152.86	152.86	152.86	152.86	3,204.00
18:00	153.46	153.46	153.46	153.46	2,235.00
18:10	153.83	153.83	153.83	153.83	6,998.00
18:20	153.4	153.4	153.4	153.4	3,899.00
18:30	153.0385	153.0385	153.0385	153.0385	1,739.00
18:40	153.18	153.18	153.18	153.18	3,949.00
18:50	153.145	153.145	153.145	153.145	1,706.00
19:00	153.81	153.81	153.81	153.81	2,593.00
19:10	152.94	152.94	152.94	152.94	7,748.00
19:20	152.6	152.6	152.6	152.6	9,901.00
19:30	152.66	152.66	152.66	152.66	7,455.00
19:40	153.105	153.105	153.105	153.105	3,836.00
19:50	153.46	153.46	153.46	153.46	2,273.00
20:00	153.365	153.365	153.365	153.365	4,578.00
20:10	153.05	153.05	153.05	153.05	3,209.00
20:20	153.215	153.215	153.215	153.215	3,067.00
20:30	152.95	152.95	152.95	152.95	9,152.00
20:40	152.97	152.97	152.97	152.97	4,856.00
20:50	153.06	153.06	153.06	153.06	3,588.00
21:00	152.97	152.97	152.97	152.97	3,449.00
21:10	152.21	152.21	152.21	152.21	3,754.00
21:20	152.33	152.33	152.33	152.33	4,884.00
21:30	152.2	152.2	152.2	152.2	3,286.00
21:40	152.6	152.6	152.6	152.6	5,561.00
21:50	152.77	152.77	152.77	152.77	2,240.00
22:00	152.4	152.4	152.4	152.4	8,677.00
22:10	152.555	152.555	152.555	152.555	1,835.00
22:20	152.38	152.38	152.38	152.38	12,006.00
22:30	152	152	152	152	6,375.00
22:40	152.15	152.15	152.15	152.15	11,739.00
22:50	151.64	151.64	151.64	151.64	9,220.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.05.2025 17:00	157.67	156.02	157.28	156.02	161,757.00
02.05.2025 17:30	156.26	155.135	155.535	156	128,984.00
02.05.2025 18:00	156.28	154.72	156.28	154.8	234,668.00
02.05.2025 18:30	156.18	154.895	154.94	155.75	349,658.00
02.05.2025 19:00	159.065	155.61	155.61	159.065	540,242.00
02.05.2025 19:30	159.01	158.23	158.92	158.45	719,651.00
02.05.2025 20:00	159.02	158.02	159.02	158.24	1,016,810.00
02.05.2025 20:30	158.06	156.95	157.89	157.895	1,001,937.00
02.05.2025 21:00	158.76	157.9	157.9	158.28	853,958.00
02.05.2025 21:30	159.51	158.4697	158.625	158.515	1,311,260.00
02.05.2025 22:00	159.46	158.09	158.09	159.165	1,409,501.00
02.05.2025 22:30	159.8	158.74	159.53	159.8	1,717,803.00
05.05.2025 16:30	160	156.86	158.9	157.445	94,425.00
05.05.2025 17:00	159.41	157.125	157.3	158.605	244,419.00
05.05.2025 17:30	159.05	157.52	159.05	157.52	270,048.00
05.05.2025 18:00	158.94	156.02	157.725	156.515	669,155.00
05.05.2025 18:30	157.1	156.3	156.6	156.835	601,163.00
05.05.2025 19:00	157.58	156.76	157.09	157.08	758,439.00
05.05.2025 19:30	158.09	156.91	157.105	157.735	947,433.00
05.05.2025 20:00	158.82	157.33	157.47	158.56	1,027,681.00
05.05.2025 20:30	158.77	158.125	158.44	158.185	875,111.00
05.05.2025 21:00	159.72	158.32	158.455	158.88	1,398,889.00
05.05.2025 21:30	159.06	158.24	158.7036	158.24	1,044,933.00
05.05.2025 22:00	160.17	158.26	158.26	159.78	3,016,127.00
05.05.2025 22:30	160.75	159.65	159.65	159.77	4,492,142.00
06.05.2025 16:30	150.137	137.35	137.35	149.454	687,862.00
06.05.2025 17:00	151.82	148.97	149.0501	149.8	1,606,098.00
06.05.2025 17:30	154.98	149.41	149.41	154.665	1,796,329.00
06.05.2025 18:00	154.5	151.915	154.5	153.11	1,762,409.00
06.05.2025 18:30	155.75	153.01	153.17	155.36	2,273,999.00
06.05.2025 19:00	158.8201	154.62	155.65	158.635	3,962,870.00
06.05.2025 19:30	160.405	154.41	158.74	155.4599	5,297,380.00
06.05.2025 20:00	155.69	153.34	154.96	154.29	3,960,370.00
06.05.2025 20:30	155.805	154.3	154.65	155.175	4,547,086.00
06.05.2025 21:00	157.45	155.34	155.41	157.05	4,879,619.00
06.05.2025 21:30	157.95	154.505	157.495	154.505	5,355,310.00
06.05.2025 22:00	158.32	154.92	154.92	158.07	6,277,533.00
06.05.2025 22:30	163.01	158.09	158.09	162.08	10,782,123.00
07.05.2025 16:30	163.35	158.5	161.88	158.5	126,912.00
07.05.2025 17:00	159.045	154.34	158.27	154.34	303,989.00
07.05.2025 17:30	153.7	151.35	152.65	152.865	646,142.00
07.05.2025 18:00	154.5	151.76	152.225	154.5	534,516.00
07.05.2025 18:30	155.4645	153.74	153.75	155.4645	680,332.00
07.05.2025 19:00	156.19	154.58	155.51	154.685	744,468.00
07.05.2025 19:30	155.78	154.68	154.685	155.67	922,503.00
07.05.2025 20:00	156.54	155.125	155.66	155.75	1,024,919.00
07.05.2025 20:30	155.9	155.05	155.89	155.225	924,681.00
07.05.2025 21:00	156.12	154.67	155.67	156.12	1,484,203.00
07.05.2025 21:30	158.33	155.9656	155.9656	157.96	2,093,814.00
07.05.2025 22:00	160.33	157.33	157.91	157.525	2,765,086.00
07.05.2025 22:30	159.88	156.83	156.905	156.83	4,627,331.00
08.05.2025 16:30	157	152.23	157	152.34	46,387.00
08.05.2025 17:00	151.64	148.965	150.38	148.965	305,306.00
08.05.2025 17:30	149.495	148.13	149.355	148.27	477,731.00
08.05.2025 18:00	149.335	147.25	147.5	148.885	878,168.00
08.05.2025 18:30	152.8125	148.4	148.69	151.635	1,757,885.00
08.05.2025 19:00	153.215	151.635	151.635	152.4	1,369,455.00
08.05.2025 19:30	154.195	152.62	152.795	153.77	1,268,894.00
08.05.2025 20:00	153.88	152.64	153.83	153.175	1,160,288.00
08.05.2025 20:30	153.7099	151.35	153.19	151.35	1,428,632.00
08.05.2025 21:00	152.29	150.945	151.11	152.29	1,169,853.00
08.05.2025 21:30	153.46	151.965	152.48	153.425	2,618,750.00
08.05.2025 22:00	153.755	153.1	153.17	153.46	2,213,338.00
08.05.2025 22:30	153.545	152.105	153.5	152.38	3,181,352.00
09.05.2025 17:00	153.77	153.01	153.725	153.01	10,572.00
09.05.2025 17:30	153.84	152.78	153.405	153.84	46,132.00
09.05.2025 18:00	154.03	152.73	153.57	152.88	72,645.00
09.05.2025 18:30	153.82	152.715	152.715	153.82	83,738.00
09.05.2025 19:00	153.785	152.6	153.785	152.86	161,221.00
09.05.2025 19:30	153.51	153.1	153.13	153.25	158,186.00
09.05.2025 20:00	153.32	152.55	153.31	152.825	267,108.00
09.05.2025 20:30	153.33	152.81	152.81	152.97	146,432.00
09.05.2025 21:00	152.69	152.195	152.54	152.69	254,303.00
09.05.2025 21:30	152.82	152.34	152.55	152.4	303,654.00
09.05.2025 22:00	153	151.69	152.555	151.69	277,901.00
09.05.2025 22:30	152.15	151.33	151.8866	151.47	769,407.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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