גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אקדמי ספורטס אנד אאוטדורס > גרפים

עדכון אחרון 03.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקדמי ספורטס אנד אאוטדורס

Academy Sports & Outdoors

מניה ASO 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	47.53	47.53	47.53	47.53	0.00
16:50	47.17	47.17	47.17	47.17	18,521.00
17:00	47.47	47.47	47.47	47.47	3,962.00
17:10	47.62	47.62	47.62	47.62	26,756.00
17:20	47.45	47.45	47.45	47.45	58,421.00
17:30	47.4	47.4	47.4	47.4	12,417.00
17:40	47.0325	47.0325	47.0325	47.0325	14,712.00
17:50	47.35	47.35	47.35	47.35	13,459.00
18:00	47.18	47.18	47.18	47.18	15,426.00
18:10	47.21	47.21	47.21	47.21	8,598.00
18:20	47.2	47.2	47.2	47.2	11,615.00
18:30	47.21	47.21	47.21	47.21	16,518.00
18:40	47.23	47.23	47.23	47.23	12,427.00
18:50	47.27	47.27	47.27	47.27	20,771.00
19:00	47.27	47.27	47.27	47.27	22,572.00
19:20	47.2	47.2	47.2	47.2	15,277.00
19:30	47.15	47.15	47.15	47.15	14,201.00
19:40	47.24	47.24	47.24	47.24	13,265.00
19:50	47.33	47.33	47.33	47.33	18,408.00
20:00	47.43	47.43	47.43	47.43	56,460.00
20:10	47.25	47.25	47.25	47.25	175,636.00
20:20	47.25	47.25	47.25	47.25	1,067.00
20:30	47.25	47.25	47.25	47.25	8,631.00
20:40	47.25	47.25	47.25	47.25	0.00
20:50	47.25	47.25	47.25	47.25	0.00
21:00	47.25	47.25	47.25	47.25	2.00
21:10	47.25	47.25	47.25	47.25	0.00
21:20	47.25	47.25	47.25	47.25	0.00
21:30	47.25	47.25	47.25	47.25	0.00
21:40	47.25	47.25	47.25	47.25	2.00
21:50	47.25	47.25	47.25	47.25	0.00
22:00	47.25	47.25	47.25	47.25	0.00
22:10	47.25	47.25	47.25	47.25	0.00
22:20	47.25	47.25	47.25	47.25	0.00
22:30	47.25	47.25	47.25	47.25	0.00
22:40	47.25	47.25	47.25	47.25	0.00
22:50	47.25	47.25	47.25	47.25	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.07.2025 17:00	46.06	44.985	44.985	46.02	215,354.00
01.07.2025 17:30	46.68	46.1188	46.1188	46.68	340,424.00
01.07.2025 18:00	47.29	46.6294	46.69	47.27	719,765.00
01.07.2025 18:30	47.74	47.27	47.3	47.73	972,490.00
01.07.2025 19:00	48.09	47.73	47.73	48.03	1,259,664.00
01.07.2025 19:30	48.03	46.86	47.99	46.86	1,778,171.00
01.07.2025 20:00	47.125	46.7	46.9	47.05	1,605,244.00
01.07.2025 20:30	47.125	46.91	47.075	46.99	1,614,532.00
01.07.2025 21:00	46.99	46.81	46.99	46.87	1,595,831.00
01.07.2025 21:30	47.11	46.83	46.9	47.075	1,879,171.00
01.07.2025 22:00	47.2	46.895	47.02	47.185	2,745,936.00
01.07.2025 22:30	47.2	46.93	47.2	47.16	3,069,024.00
02.07.2025 16:30	47.86	46.8	47.35	46.9039	16,080.00
02.07.2025 17:00	47.565	46.705	46.95	47.415	92,465.00
02.07.2025 17:30	47.54	46.261	47.5	46.825	323,545.00
02.07.2025 18:00	47.475	46.93	46.93	47.28	521,408.00
02.07.2025 18:30	47.515	47.22	47.34	47.3	524,134.00
02.07.2025 19:00	47.27	47	47.23	47.06	753,778.00
02.07.2025 19:30	47.16	46.85	47.01	47	693,280.00
02.07.2025 20:00	47.055	46.915	47.055	46.995	698,159.00
02.07.2025 20:30	47.05	46.93	46.97	46.951	786,453.00
02.07.2025 21:00	47.49	46.98	46.98	47.415	963,953.00
02.07.2025 21:30	47.605	47.39	47.415	47.46	1,180,929.00
02.07.2025 22:00	47.62	47.29	47.47	47.29	1,704,056.00
02.07.2025 22:30	47.49	47.3	47.3	47.42	1,679,499.00
03.07.2025 16:30	47.7446	47.17	47.49	47.5	34,716.00
03.07.2025 17:00	47.705	47.225	47.555	47.225	180,836.00
03.07.2025 17:30	47.35	47.0325	47.29	47.225	220,398.00
03.07.2025 18:00	47.27	47.06	47.24	47.14	241,995.00
03.07.2025 18:30	47.4	47.15	47.15	47.32	404,230.00
03.07.2025 19:00	47.305	47.1118	47.28	47.2	516,333.00
03.07.2025 19:30	47.43	47.18	47.24	47.26	683,058.00
03.07.2025 20:00	47.25	47.25	47.25	47.25	27,283.00
03.07.2025 20:30	47.25	47.25	47.25	47.25	577,433.00
03.07.2025 21:00	47.25	47.25	47.25	47.25	577,435.00
03.07.2025 21:30	47.25	47.25	47.25	47.25	577,435.00
03.07.2025 22:00	47.25	47.25	47.25	47.25	577,435.00
03.07.2025 22:30	47.25	47.25	47.25	47.25	577,439.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	53.71	52.19	52.30	53.23	1,574,530.00
09.07.2024	53.31	51.81	53.14	51.85	1,333,269.00
10.07.2024	53.01	51.53	52.15	52.09	1,076,982.00
11.07.2024	54.30	52.03	52.52	54.16	1,570,609.00
12.07.2024	54.42	53.06	54.41	53.13	1,669,679.00
15.07.2024	53.83	52.16	52.78	53.06	1,299,740.00
16.07.2024	57.34	53.32	53.61	57.02	2,195,295.00
17.07.2024	57.53	55.47	55.53	57.40	1,478,068.00
18.07.2024	58.97	55.85	57.31	55.89	1,882,766.00
19.07.2024	55.70	53.46	55.57	53.70	1,539,905.00
22.07.2024	-99.99	-99.99	54.50	53.76	0.00
23.07.2024	55.32	54.20	54.53	55.09	1,057,374.00
24.07.2024	55.48	53.34	54.76	54.38	1,726,474.00
25.07.2024	54.95	53.38	54.58	53.42	1,605,821.00
26.07.2024	54.61	53.12	53.64	53.29	1,624,420.00
29.07.2024	54.32	53.23	53.55	54.24	1,086,491.00
30.07.2024	54.87	53.08	54.33	53.30	909,058.00
31.07.2024	55.78	53.28	53.55	54.07	1,185,761.00
01.08.2024	54.30	51.25	53.89	51.40	1,546,036.00
02.08.2024	50.51	48.74	49.83	49.14	1,801,568.00
05.08.2024	49.05	45.47	46.00	48.79	2,584,907.00
06.08.2024	49.56	48.12	49.03	48.71	1,280,513.00
07.08.2024	49.77	47.61	49.17	47.78	1,320,724.00
08.08.2024	49.60	48.60	48.62	49.54	1,299,008.00
09.08.2024	50.62	49.29	49.56	49.89	1,164,269.00
12.08.2024	50.76	49.44	49.73	49.61	1,079,527.00
13.08.2024	51.09	48.96	49.53	50.91	1,748,185.00
14.08.2024	51.83	50.45	51.83	50.67	939,139.00
15.08.2024	53.95	52.33	52.57	53.29	1,381,821.00
16.08.2024	55.19	52.83	53.04	54.64	1,549,837.00
19.08.2024	56.12	54.38	54.64	55.42	1,243,620.00
20.08.2024	55.55	54.79	55.18	54.92	748,904.00
21.08.2024	56.39	55.42	55.65	56.37	809,631.00
22.08.2024	56.12	54.61	56.12	54.75	901,660.00
23.08.2024	55.28	54.29	55.14	54.49	1,783,300.00
26.08.2024	55.28	53.71	54.31	55.24	1,146,620.00
27.08.2024	55.96	54.33	54.97	55.89	828,397.00
28.08.2024	55.28	54.02	55.00	54.78	917,462.00
29.08.2024	55.81	54.61	55.44	55.29	756,768.00
30.08.2024	55.74	54.40	55.60	55.48	1,360,525.00
03.09.2024	55.63	54.31	55.38	54.76	1,278,331.00
04.09.2024	54.38	52.95	53.92	53.83	1,364,439.00
05.09.2024	54.41	53.41	53.80	53.81	1,088,168.00
06.09.2024	54.64	53.35	53.79	53.58	1,636,793.00
09.09.2024	54.05	52.10	53.04	52.64	2,829,414.00
10.09.2024	56.43	50.77	53.68	55.38	4,946,036.00
11.09.2024	55.76	53.52	55.59	54.71	2,325,521.00
12.09.2024	56.45	54.90	55.14	55.90	1,229,238.00
13.09.2024	59.23	56.59	56.78	59.01	1,764,787.00
16.09.2024	60.35	58.80	58.98	59.47	1,620,174.00
17.09.2024	61.23	59.31	60.00	61.05	1,374,864.00
18.09.2024	64.61	61.02	61.48	62.75	1,811,208.00
19.09.2024	64.05	61.48	64.00	61.83	1,638,057.00
20.09.2024	61.80	60.26	61.26	60.34	3,370,008.00
23.09.2024	60.92	59.48	60.88	60.86	975,674.00
24.09.2024	61.69	60.70	60.86	61.20	858,340.00
25.09.2024	61.47	59.08	61.43	59.21	1,072,795.00
26.09.2024	60.78	59.10	60.16	59.52	766,397.00
27.09.2024	60.29	59.14	60.01	59.19	991,555.00
30.09.2024	59.74	57.93	58.92	58.36	1,461,480.00
01.10.2024	58.32	56.26	58.01	56.30	1,264,341.00
02.10.2024	56.18	55.15	56.18	55.56	1,060,142.00
03.10.2024	55.15	53.69	54.47	54.91	1,249,337.00
04.10.2024	57.22	55.84	56.00	57.13	1,412,983.00
07.10.2024	56.85	53.84	56.70	54.81	1,536,411.00
08.10.2024	55.54	54.72	55.00	55.00	798,619.00
09.10.2024	55.04	54.21	54.80	54.60	1,013,806.00
10.10.2024	54.83	53.03	54.67	53.12	1,177,345.00
11.10.2024	54.72	53.15	53.20	54.39	1,059,533.00
14.10.2024	54.36	53.08	54.27	53.63	1,334,646.00
15.10.2024	55.43	53.17	53.17	54.90	1,564,590.00
16.10.2024	55.99	54.78	55.32	55.75	1,119,544.00
17.10.2024	55.89	54.97	55.89	55.38	910,187.00
18.10.2024	56.40	55.15	55.82	56.09	702,665.00
21.10.2024	56.15	54.25	56.11	54.70	920,681.00
22.10.2024	54.93	53.72	54.53	54.21	811,425.00
23.10.2024	53.86	52.80	53.70	53.27	658,517.00
24.10.2024	54.07	52.95	53.27	53.54	738,688.00
25.10.2024	54.06	52.13	53.62	52.55	769,791.00
28.10.2024	53.28	52.01	52.61	52.34	799,892.00
29.10.2024	52.67	50.88	51.67	52.17	915,829.00
30.10.2024	52.67	51.26	51.90	51.31	796,988.00
31.10.2024	51.76	50.45	51.01	50.86	1,292,904.00
04.11.2024	52.90	50.55	50.62	52.69	1,178,070.00
05.11.2024	53.48	52.35	52.58	53.30	1,284,347.00
06.11.2024	55.73	49.81	55.49	51.23	3,022,985.00
07.11.2024	53.09	51.25	51.53	52.02	1,417,556.00
11.11.2024	51.74	50.34	51.74	50.73	1,851,572.00
12.11.2024	51.28	49.92	50.53	50.00	1,156,976.00
13.11.2024	50.70	49.40	50.15	49.44	936,079.00
14.11.2024	50.16	48.80	49.36	49.29	944,971.00
15.11.2024	49.98	47.75	49.50	47.80	1,069,860.00
18.11.2024	48.02	46.29	47.78	46.60	2,057,792.00
19.11.2024	46.35	44.73	45.26	46.03	2,426,392.00
20.11.2024	46.43	44.79	45.20	45.26	2,018,399.00
21.11.2024	45.85	44.78	45.33	45.79	1,575,122.00
22.11.2024	47.25	46.11	46.11	46.64	1,520,213.00
25.11.2024	50.60	47.63	47.83	49.44	2,098,053.00
26.11.2024	49.86	47.81	49.21	48.01	1,943,025.00
27.11.2024	49.26	47.89	48.81	48.85	1,159,808.00
29.11.2024	49.71	48.77	49.52	49.25	875,839.00
02.12.2024	51.03	48.37	49.50	50.56	1,938,741.00
03.12.2024	50.94	49.65	50.88	49.96	1,281,881.00
04.12.2024	50.35	48.96	49.55	49.45	1,383,643.00
05.12.2024	52.21	49.11	52.21	49.30	1,711,467.00
06.12.2024	51.66	49.82	50.29	50.40	1,982,683.00
09.12.2024	51.74	49.75	51.15	50.41	3,627,842.00
10.12.2024	53.14	49.55	50.50	52.58	3,949,986.00
11.12.2024	56.15	52.02	52.48	54.52	2,876,688.00
12.12.2024	54.78	53.16	54.18	53.30	2,292,887.00
13.12.2024	54.66	53.00	53.09	54.31	1,458,576.00
16.12.2024	55.99	53.82	54.27	54.98	1,624,591.00
17.12.2024	56.43	53.53	54.91	56.01	2,323,184.00
18.12.2024	58.63	55.92	56.85	55.95	3,080,256.00
19.12.2024	57.21	54.75	56.56	55.59	1,847,190.00
20.12.2024	56.80	54.80	55.02	55.64	3,131,566.00
23.12.2024	57.26	55.38	55.64	57.20	1,163,019.00
24.12.2024	58.28	56.87	57.48	58.20	915,786.00
26.12.2024	61.25	58.49	58.57	61.17	1,983,012.00
27.12.2024	61.08	59.91	60.88	60.05	1,206,229.00
30.12.2024	59.14	57.14	58.99	57.92	1,936,696.00
31.12.2024	58.85	57.47	58.47	57.53	1,025,927.00
06.01.2025	57.88	55.96	57.14	56.60	1,507,110.00
07.01.2025	58.73	57.01	57.30	57.57	1,695,017.00
08.01.2025	59.25	56.81	56.81	58.86	1,820,540.00
10.01.2025	59.12	57.65	58.06	57.70	1,575,149.00
13.01.2025	57.35	55.16	57.21	55.48	1,916,438.00
14.01.2025	56.10	52.08	55.76	52.39	2,091,854.00
15.01.2025	53.86	51.51	53.84	52.36	2,110,248.00
16.01.2025	52.59	51.65	52.26	52.46	1,868,466.00
17.01.2025	53.71	52.41	53.04	52.58	1,196,233.00
21.01.2025	55.82	53.13	53.37	55.57	1,816,316.00
22.01.2025	55.85	54.38	55.32	54.75	1,162,208.00
23.01.2025	56.15	54.54	54.54	55.46	1,190,779.00
24.01.2025	57.04	55.25	55.25	56.34	1,160,843.00
27.01.2025	57.16	55.07	56.21	55.82	1,182,565.00
28.01.2025	56.32	54.88	55.73	55.22	945,671.00
29.01.2025	55.50	53.79	55.12	53.97	1,319,851.00
30.01.2025	55.16	54.10	54.10	54.68	934,528.00
31.01.2025	54.80	51.90	54.33	52.31	1,846,812.00
03.02.2025	50.84	49.53	50.84	50.34	498,044.00
04.02.2025	51.92	50.65	50.91	51.21	1,064,852.00
05.02.2025	51.81	51.00	51.36	51.69	439,542.00
06.02.2025	52.85	51.78	52.27	51.90	963,315.00
07.02.2025	52.69	50.14	51.64	50.46	1,164,500.00
10.02.2025	53.02	50.45	50.85	52.86	2,237,940.00
11.02.2025	54.79	52.21	52.33	53.06	1,833,328.00
12.02.2025	52.89	51.13	52.46	52.63	1,065,595.00
13.02.2025	54.20	52.78	53.00	53.91	517,153.00
14.02.2025	54.46	53.42	54.09	53.56	887,877.00
18.02.2025	53.97	51.44	53.59	52.69	1,309,158.00
19.02.2025	51.99	50.91	51.93	51.48	1,225,064.00
20.02.2025	52.00	50.90	51.29	51.51	936,905.00
21.02.2025	52.26	50.44	52.26	50.84	1,277,933.00
24.02.2025	51.89	49.96	51.47	50.57	1,629,882.00
25.02.2025	52.35	50.57	50.57	51.17	1,652,431.00
26.02.2025	52.24	50.58	51.71	50.76	1,092,288.00
27.02.2025	50.77	49.71	50.35	49.92	884,359.00
28.02.2025	50.72	48.61	49.82	49.59	2,041,574.00
03.03.2025	51.31	47.99	49.71	48.54	1,736,133.00
04.03.2025	48.22	46.29	47.49	47.33	2,204,580.00
05.03.2025	48.21	46.99	47.58	48.00	1,555,744.00
06.03.2025	49.47	47.19	47.38	48.79	2,251,934.00
07.03.2025	49.41	47.66	49.32	49.24	1,840,575.00
10.03.2025	51.27	48.63	49.06	50.56	2,926,996.00
11.03.2025	50.67	46.54	50.22	46.78	1,982,570.00
12.03.2025	47.17	44.50	46.86	44.87	2,195,909.00
13.03.2025	45.57	43.16	45.03	43.82	1,966,366.00
14.03.2025	45.24	43.95	44.31	45.10	1,462,977.00
17.03.2025	46.77	44.77	44.77	46.72	1,806,032.00
18.03.2025	46.97	45.74	46.38	46.39	1,657,145.00
19.03.2025	47.63	46.63	46.83	47.57	2,691,030.00
20.03.2025	48.85	46.13	47.92	47.42	3,998,702.00
21.03.2025	48.29	46.24	47.03	47.23	4,848,375.00
24.03.2025	49.87	47.48	48.30	49.77	1,749,400.00
25.03.2025	50.58	49.35	49.57	50.03	2,066,554.00
26.03.2025	49.94	48.40	49.94	48.98	1,454,446.00
27.03.2025	49.25	47.99	48.79	48.29	1,257,678.00
28.03.2025	47.97	45.60	47.85	46.07	1,475,183.00
31.03.2025	45.98	44.13	45.05	45.61	2,221,865.00
01.04.2025	47.03	45.60	45.65	46.60	1,429,525.00
02.04.2025	47.90	45.61	45.77	47.63	1,171,392.00
03.04.2025	44.72	38.88	44.72	39.20	3,663,778.00
04.04.2025	39.47	35.64	37.25	37.60	4,163,130.00
07.04.2025	38.53	34.08	35.20	36.34	3,657,787.00
08.04.2025	38.63	33.79	38.06	34.10	2,805,714.00
09.04.2025	40.90	33.34	33.84	39.91	3,592,966.00
10.04.2025	39.66	36.83	38.63	37.72	1,590,016.00
11.04.2025	37.82	34.77	37.42	36.57	1,923,070.00
14.04.2025	37.89	36.21	37.61	37.25	1,563,678.00
15.04.2025	38.00	36.48	37.23	36.77	1,393,096.00
16.04.2025	37.36	36.14	36.74	36.65	1,711,477.00
17.04.2025	37.99	36.76	36.84	37.85	1,580,846.00
21.04.2025	37.74	36.06	37.60	36.78	1,792,463.00
22.04.2025	37.64	36.36	37.11	36.88	1,846,269.00
23.04.2025	39.80	37.36	38.35	37.61	2,357,530.00
24.04.2025	38.37	36.99	37.71	38.05	1,064,839.00
25.04.2025	38.49	37.61	37.84	38.21	1,019,103.00
28.04.2025	38.97	37.66	38.25	38.06	1,264,945.00
29.04.2025	38.17	37.30	37.71	38.00	1,105,070.00
30.04.2025	37.77	35.95	36.75	37.68	1,242,916.00
01.05.2025	38.25	37.24	37.65	37.59	1,122,473.00
02.05.2025	39.71	38.18	38.71	39.09	1,150,317.00
05.05.2025	39.05	37.78	38.79	37.80	1,273,005.00
06.05.2025	37.96	37.01	37.24	37.68	1,096,314.00
07.05.2025	39.05	37.96	38.09	38.88	1,367,546.00
08.05.2025	40.37	39.24	39.46	40.26	1,326,413.00
09.05.2025	40.16	39.14	40.11	39.22	1,027,817.00
12.05.2025	46.48	43.53	43.92	46.39	3,835,321.00
13.05.2025	47.62	46.21	46.48	46.54	1,669,321.00
14.05.2025	47.21	45.86	46.28	45.87	1,820,353.00
15.05.2025	46.37	44.63	45.51	45.49	1,281,140.00
16.05.2025	45.86	45.13	45.50	45.23	1,323,610.00
19.05.2025	45.45	43.50	44.08	45.14	1,273,298.00
20.05.2025	45.60	44.35	45.04	44.66	1,124,517.00
21.05.2025	43.81	42.21	43.30	42.39	1,243,874.00
22.05.2025	42.26	41.61	42.23	41.98	1,172,336.00
23.05.2025	41.61	40.35	40.40	40.65	1,264,816.00
27.05.2025	41.53	40.11	41.47	40.92	2,250,952.00
28.05.2025	41.51	40.78	41.40	40.97	1,553,716.00
29.05.2025	41.85	40.43	41.81	41.20	1,195,857.00
30.05.2025	41.44	40.26	40.67	40.91	1,313,445.00
02.06.2025	40.74	39.87	40.64	40.45	1,262,139.00
03.06.2025	42.78	40.37	40.77	42.76	1,393,793.00
04.06.2025	43.21	42.41	42.70	42.80	1,224,238.00
05.06.2025	43.62	42.54	42.85	42.90	1,495,179.00
06.06.2025	43.74	42.52	43.41	43.46	1,388,711.00
09.06.2025	44.99	43.55	44.47	44.37	2,859,886.00
10.06.2025	48.18	44.02	46.62	44.60	4,255,949.00
11.06.2025	47.14	44.78	44.78	45.22	2,565,495.00
12.06.2025	45.99	44.00	44.89	45.90	1,516,254.00
13.06.2025	45.70	43.22	45.23	43.55	1,993,352.00
16.06.2025	46.82	44.31	44.80	46.69	1,861,741.00
17.06.2025	46.38	44.66	45.80	44.90	1,627,636.00
18.06.2025	45.29	43.90	44.41	44.11	1,179,366.00
20.06.2025	44.72	43.57	44.54	44.00	2,873,471.00
23.06.2025	44.15	42.52	43.66	44.01	1,677,093.00
24.06.2025	45.00	43.78	45.00	44.31	1,192,525.00
25.06.2025	44.70	43.40	44.10	44.47	1,201,595.00
26.06.2025	45.81	44.48	44.48	45.70	1,235,164.00
27.06.2025	47.25	45.92	46.55	46.51	2,135,449.00
30.06.2025	46.46	44.55	46.46	44.81	1,828,904.00
01.07.2025	48.14	44.10	44.64	47.16	1,643,898.00
02.07.2025	47.86	46.25	47.35	47.41	1,248,454.00
03.07.2025	47.83	47.00	47.49	47.25	577,470.00

צרו איתנו קשר *5988