גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אירו-וירומנט > גרפים

עדכון אחרון 03.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אירו-וירומנט

AeroVironment

מניה AVAV 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	247.79	247.79	247.79	247.79	0.00
16:50	247.525	247.525	247.525	247.525	95,566.00
17:00	249.5	249.5	249.5	249.5	65,775.00
17:10	249.81	249.81	249.81	249.81	145,550.00
17:20	249	249	249	249	122,331.00
17:30	247.2119	247.2119	247.2119	247.2119	80,661.00
17:40	246.47	246.47	246.47	246.47	62,483.00
17:50	244.9176	244.9176	244.9176	244.9176	85,998.00
18:00	246.51	246.51	246.51	246.51	51,933.00
18:10	244.84	244.84	244.84	244.84	87,916.00
18:20	245.97	245.97	245.97	245.97	57,982.00
18:30	246.445	246.445	246.445	246.445	66,420.00
18:40	246.67	246.67	246.67	246.67	47,563.00
18:50	246.44	246.44	246.44	246.44	41,196.00
19:00	245.19	245.19	245.19	245.19	84,930.00
19:20	246.3475	246.3475	246.3475	246.3475	69,621.00
19:30	245.645	245.645	245.645	245.645	43,416.00
19:40	245.64	245.64	245.64	245.64	44,392.00
19:50	244.9	244.9	244.9	244.9	74,618.00
20:00	245.42	245.42	245.42	245.42	159,880.00
20:10	246.23	246.23	246.23	246.23	861,686.00
20:20	246.23	246.23	246.23	246.23	16,704.00
20:30	246.23	246.23	246.23	246.23	411.00
20:40	246.23	246.23	246.23	246.23	774.00
20:50	246.23	246.23	246.23	246.23	10,877.00
21:00	246.23	246.23	246.23	246.23	44.00
21:10	246.23	246.23	246.23	246.23	64.00
21:20	246.23	246.23	246.23	246.23	112.00
21:30	246.23	246.23	246.23	246.23	24.00
21:40	246.23	246.23	246.23	246.23	110.00
21:50	246.23	246.23	246.23	246.23	271.00
22:00	246.23	246.23	246.23	246.23	14.00
22:10	246.23	246.23	246.23	246.23	231.00
22:20	246.23	246.23	246.23	246.23	24.00
22:30	246.23	246.23	246.23	246.23	157.00
22:40	246.23	246.23	246.23	246.23	302.00
22:50	246.23	246.23	246.23	246.23	19.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.07.2025 17:00	271.065	264.1	268	264.1	5,877,702.00
01.07.2025 17:30	266.57	262.51	264.2	265.6059	7,982,316.00
01.07.2025 18:00	266.4599	260.72	265.35	264.76	13,632,621.00
01.07.2025 18:30	265.3299	261.8	264.73	263.765	17,043,662.00
01.07.2025 19:00	264.59	259.44	263.45	260.75	18,106,055.00
01.07.2025 19:30	262.72	259.88	261.1732	261.98	23,340,989.00
01.07.2025 20:00	263.01	260.25	261.99	260.25	23,992,070.00
01.07.2025 20:30	260.6799	256.92	260.425	259.588	26,778,149.00
01.07.2025 21:00	259.4031	256.4553	259.2316	257.25	23,921,425.00
01.07.2025 21:30	257.7099	255.1824	257.145	255.1824	31,500,299.00
01.07.2025 22:00	255.63	252.41	254.72	253.73	40,568,318.00
01.07.2025 22:30	254.0728	250.96	254.0728	252.38	42,191,736.00
02.07.2025 16:30	251.0804	246.23	249.64	249.67	10,687,192.00
02.07.2025 17:00	248.69	245.85	248.69	246.87	16,115,622.00
02.07.2025 17:30	248.3679	246.27	246.619	247.98	20,606,195.00
02.07.2025 18:00	249.565	247.35	249.565	247.35	31,322,354.00
02.07.2025 18:30	247.615	246.27	247.3	246.51	32,426,340.00
02.07.2025 19:00	247.99	246.25	246.25	246.925	44,616,411.00
02.07.2025 19:30	247.6135	246.38	247	246.8	40,728,092.00
02.07.2025 20:00	246.94	245.12	246.755	246.29	48,464,442.00
02.07.2025 20:30	247.37	245.6073	246.67	246.09	53,889,082.00
02.07.2025 21:00	247.3	245.76	246.01	246.4325	58,360,699.00
02.07.2025 21:30	246.57	245.25	246.4727	245.94	54,657,284.00
02.07.2025 22:00	246.8	245.49	245.795	246.63	58,925,030.00
02.07.2025 22:30	246.85	245.76	246.62	246.22	58,967,828.00
03.07.2025 16:30	250.275	247.51	248.205	249.365	2,610,434.00
03.07.2025 17:00	250.74	247.06	249.38	247.06	5,578,783.00
03.07.2025 17:30	247	244.9176	246.57	246.9	6,894,954.00
03.07.2025 18:00	246.66	244.69	246.4148	246.36	6,852,615.00
03.07.2025 18:30	246.67	245.925	245.9569	245.925	13,620,998.00
03.07.2025 19:00	246.65	244.89	245.135	245.885	15,722,546.00
03.07.2025 19:30	246.6095	244.8002	245.89	245.86	19,615,586.00
03.07.2025 20:00	246.23	246.23	246.23	246.23	636,430.00
03.07.2025 20:30	246.23	246.23	246.23	246.23	2,584,919.00
03.07.2025 21:00	246.23	246.23	246.23	246.23	2,585,320.00
03.07.2025 21:30	246.23	246.23	246.23	246.23	2,585,595.00
03.07.2025 22:00	246.23	246.23	246.23	246.23	2,586,075.00
03.07.2025 22:30	246.23	246.23	246.23	246.23	2,586,956.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	173.30	168.42	171.07	170.13	318,310.00
09.07.2024	170.04	167.37	169.41	167.84	285,581.00
10.07.2024	175.57	168.05	168.10	175.45	313,776.00
11.07.2024	178.39	174.24	178.26	175.34	286,849.00
12.07.2024	178.16	172.90	177.07	173.25	262,668.00
15.07.2024	178.09	173.38	175.00	174.17	298,327.00
16.07.2024	176.50	169.32	176.00	169.55	414,515.00
17.07.2024	170.28	163.64	167.24	165.93	568,750.00
18.07.2024	168.20	163.50	166.09	165.39	294,497.00
19.07.2024	167.31	164.20	166.25	164.23	225,533.00
22.07.2024	-99.99	-99.99	165.06	165.25	0.00
23.07.2024	172.65	168.51	168.51	171.52	201,725.00
24.07.2024	173.00	168.65	169.93	170.31	199,383.00
25.07.2024	172.50	168.29	170.31	169.94	176,149.00
26.07.2024	174.64	169.95	172.55	173.82	171,461.00
29.07.2024	175.25	171.73	174.21	175.15	161,700.00
30.07.2024	178.75	170.89	175.15	173.52	169,774.00
31.07.2024	180.46	172.65	175.88	178.54	230,625.00
01.08.2024	180.64	172.49	179.59	174.34	205,690.00
02.08.2024	170.73	164.13	169.09	166.50	267,932.00
05.08.2024	166.47	152.88	156.36	164.14	330,667.00
06.08.2024	171.94	163.50	164.32	169.62	259,662.00
07.08.2024	172.81	165.25	171.69	167.02	162,744.00
08.08.2024	178.48	168.39	169.32	176.43	257,918.00
09.08.2024	178.25	174.83	176.48	176.02	199,390.00
12.08.2024	178.91	174.61	177.43	178.05	121,616.00
13.08.2024	182.56	176.03	179.00	181.52	213,652.00
14.08.2024	186.82	181.64	182.44	184.07	255,624.00
15.08.2024	188.00	181.85	186.42	186.83	233,993.00
16.08.2024	191.77	186.43	187.19	190.44	211,348.00
19.08.2024	191.66	185.37	190.44	189.80	191,209.00
20.08.2024	189.73	184.56	189.39	187.24	150,975.00
21.08.2024	190.00	187.20	187.48	188.26	123,554.00
22.08.2024	189.42	183.50	189.42	184.01	172,232.00
23.08.2024	186.74	183.04	185.01	185.62	185,723.00
26.08.2024	188.62	176.49	186.50	177.39	298,982.00
27.08.2024	178.86	174.71	176.10	177.76	140,215.00
28.08.2024	211.44	190.99	199.40	193.86	983,544.00
29.08.2024	205.78	197.56	198.35	203.61	469,858.00
30.08.2024	206.26	198.87	203.96	203.76	361,564.00
03.09.2024	207.89	191.75	203.94	192.26	374,844.00
04.09.2024	197.43	190.65	191.72	194.04	478,725.00
05.09.2024	206.80	181.99	191.01	183.73	753,743.00
06.09.2024	186.42	175.85	183.29	179.47	420,453.00
09.09.2024	182.29	178.69	180.27	180.92	276,930.00
10.09.2024	184.61	178.62	180.40	180.71	274,576.00
11.09.2024	184.24	175.96	180.74	183.99	177,061.00
12.09.2024	186.53	181.90	183.28	185.50	169,352.00
13.09.2024	192.38	185.50	187.00	192.11	208,659.00
16.09.2024	188.18	171.23	187.19	173.52	1,137,358.00
17.09.2024	176.82	171.77	171.77	174.96	473,753.00
18.09.2024	180.65	171.27	174.47	174.44	374,499.00
19.09.2024	180.94	175.25	178.27	179.69	295,446.00
20.09.2024	184.29	177.62	180.10	182.76	687,701.00
23.09.2024	205.28	190.04	190.30	204.50	671,001.00
24.09.2024	203.80	197.33	203.80	197.82	360,336.00
25.09.2024	201.01	194.73	197.97	196.75	268,983.00
26.09.2024	200.00	194.36	200.00	194.70	254,610.00
27.09.2024	200.83	196.36	196.55	199.23	297,356.00
30.09.2024	200.78	196.61	198.00	200.50	263,584.00
01.10.2024	219.25	200.46	200.62	211.09	738,007.00
02.10.2024	217.26	203.72	215.67	204.00	505,456.00
03.10.2024	204.43	199.50	203.66	201.11	348,461.00
04.10.2024	208.65	201.00	203.16	207.95	225,272.00
07.10.2024	209.00	203.55	208.18	205.28	219,753.00
08.10.2024	209.32	205.59	206.54	207.82	218,923.00
09.10.2024	209.00	205.19	207.47	208.32	186,978.00
10.10.2024	212.11	203.96	207.12	206.67	300,268.00
11.10.2024	217.50	205.80	205.80	215.39	314,745.00
14.10.2024	219.00	214.30	218.00	215.17	276,666.00
15.10.2024	217.35	209.52	215.44	214.11	297,990.00
16.10.2024	221.52	215.20	215.74	220.23	257,198.00
17.10.2024	221.34	215.10	221.32	215.63	239,635.00
18.10.2024	218.99	215.12	216.00	216.97	170,536.00
21.10.2024	227.18	217.69	217.69	220.51	226,660.00
22.10.2024	220.00	214.68	219.52	216.48	207,359.00
23.10.2024	217.14	212.14	215.68	214.68	154,675.00
24.10.2024	218.83	214.41	214.68	215.66	142,343.00
25.10.2024	221.11	215.91	216.69	220.90	181,500.00
28.10.2024	222.58	217.97	222.06	220.80	150,168.00
29.10.2024	221.69	218.00	220.20	220.85	139,187.00
30.10.2024	221.19	216.24	219.31	216.60	198,637.00
31.10.2024	217.32	211.46	215.78	214.96	220,589.00
04.11.2024	219.28	213.00	213.57	215.48	145,555.00
05.11.2024	220.26	215.21	216.27	219.67	234,886.00
06.11.2024	232.00	203.21	227.55	216.32	787,795.00
07.11.2024	224.99	213.01	213.01	223.69	267,415.00
11.11.2024	236.60	228.23	232.00	235.17	351,162.00
12.11.2024	231.94	213.54	228.57	218.03	430,957.00
13.11.2024	227.65	217.18	217.44	217.56	381,600.00
14.11.2024	219.98	203.04	216.14	204.25	430,567.00
15.11.2024	204.50	197.61	203.82	200.06	344,267.00
18.11.2024	200.94	195.58	199.48	197.07	264,835.00
19.11.2024	197.69	189.26	192.40	194.89	837,093.00
20.11.2024	205.05	191.12	204.01	198.34	718,940.00
21.11.2024	204.52	193.00	198.14	194.26	536,092.00
22.11.2024	199.74	195.63	196.29	195.91	323,203.00
25.11.2024	201.62	192.30	199.16	193.11	373,244.00
26.11.2024	203.69	193.00	196.17	196.50	436,944.00
27.11.2024	199.56	190.50	197.36	190.87	259,689.00
29.11.2024	196.00	192.60	194.00	194.50	199,720.00
02.12.2024	203.57	192.50	197.00	203.19	473,585.00
03.12.2024	203.20	192.80	203.20	193.10	545,277.00
04.12.2024	199.20	192.29	194.03	196.89	662,323.00
05.12.2024	180.83	162.27	175.00	165.62	2,541,584.00
06.12.2024	167.30	161.00	166.01	163.33	799,766.00
09.12.2024	164.88	159.73	163.67	160.42	748,958.00
10.12.2024	160.24	153.00	159.58	153.72	899,001.00
11.12.2024	155.97	150.50	154.84	154.35	760,114.00
12.12.2024	156.73	152.19	154.26	153.88	483,627.00
13.12.2024	156.60	151.42	153.45	156.50	607,383.00
16.12.2024	172.08	159.22	159.55	168.80	1,116,351.00
17.12.2024	168.61	159.62	168.61	164.04	667,790.00
18.12.2024	165.25	155.32	163.86	156.06	786,858.00
19.12.2024	161.85	156.07	156.93	161.84	525,481.00
20.12.2024	165.62	158.18	158.18	164.03	1,361,361.00
23.12.2024	164.81	159.32	164.60	161.20	377,987.00
24.12.2024	161.85	158.71	161.20	160.12	164,251.00
26.12.2024	162.21	158.00	158.11	161.50	268,870.00
27.12.2024	161.49	154.62	161.01	157.66	345,010.00
30.12.2024	155.95	152.76	155.27	155.18	338,332.00
31.12.2024	157.46	153.71	156.74	153.89	261,526.00
06.01.2025	164.00	160.52	163.23	163.73	331,403.00
07.01.2025	168.00	161.55	164.45	163.04	333,947.00
08.01.2025	164.00	158.04	161.41	163.41	321,440.00
10.01.2025	167.25	160.15	160.86	165.03	330,868.00
13.01.2025	162.34	157.25	161.28	162.11	400,474.00
14.01.2025	168.97	163.00	163.73	164.66	282,955.00
15.01.2025	171.00	166.27	168.40	167.53	365,214.00
16.01.2025	168.61	163.17	168.00	165.39	288,409.00
17.01.2025	170.88	164.90	167.96	168.74	317,244.00
21.01.2025	177.63	171.00	171.00	177.52	443,771.00
22.01.2025	180.00	175.85	178.38	177.88	384,572.00
23.01.2025	182.64	176.50	177.63	181.57	374,933.00
24.01.2025	182.04	179.23	181.57	180.36	319,152.00
27.01.2025	178.93	170.17	176.00	176.55	387,234.00
28.01.2025	179.69	172.99	179.69	175.04	233,518.00
29.01.2025	177.16	169.00	175.14	171.28	274,560.00
30.01.2025	173.89	170.50	172.25	171.98	228,515.00
31.01.2025	182.60	171.53	174.00	180.15	399,727.00
03.02.2025	179.64	173.64	174.83	179.02	108,162.00
04.02.2025	188.79	174.79	174.79	186.12	550,790.00
05.02.2025	188.54	183.39	188.54	185.46	142,256.00
06.02.2025	188.20	176.35	187.68	179.07	397,376.00
07.02.2025	180.30	176.06	179.08	176.93	243,954.00
10.02.2025	182.65	175.86	177.47	182.15	253,155.00
11.02.2025	181.02	176.98	181.00	179.35	248,558.00
12.02.2025	178.80	162.95	175.27	167.70	702,766.00
13.02.2025	168.60	160.27	168.25	161.82	377,834.00
14.02.2025	161.33	156.40	160.98	156.99	484,160.00
18.02.2025	160.05	153.97	158.24	155.30	522,175.00
19.02.2025	161.61	156.20	157.06	158.84	464,492.00
20.02.2025	159.42	154.41	158.63	158.13	283,941.00
21.02.2025	160.25	153.16	160.02	154.79	331,177.00
24.02.2025	156.48	149.02	154.79	152.90	333,964.00
25.02.2025	153.68	145.96	152.01	151.64	416,013.00
26.02.2025	157.82	150.00	152.36	153.65	379,464.00
27.02.2025	157.00	151.60	155.87	151.86	255,682.00
28.02.2025	153.23	147.23	150.63	149.62	451,954.00
03.03.2025	150.83	141.67	149.85	142.63	528,492.00
04.03.2025	143.56	135.17	140.25	141.90	934,158.00
05.03.2025	138.21	110.07	110.07	135.69	2,984,010.00
06.03.2025	136.23	131.10	134.81	135.07	703,355.00
07.03.2025	134.89	128.90	134.89	132.33	668,195.00
10.03.2025	130.49	121.62	130.04	123.35	718,196.00
11.03.2025	126.22	121.77	123.37	124.00	556,886.00
12.03.2025	126.55	120.84	125.32	121.53	486,032.00
13.03.2025	124.05	120.43	121.81	123.99	409,293.00
14.03.2025	129.86	124.50	126.76	129.45	487,579.00
17.03.2025	129.15	124.30	128.67	125.74	392,379.00
18.03.2025	125.55	121.14	125.50	124.79	409,147.00
19.03.2025	127.49	123.92	125.29	125.73	325,829.00
20.03.2025	125.35	123.50	124.54	125.10	215,054.00
21.03.2025	125.15	122.47	123.83	125.01	733,798.00
24.03.2025	129.37	126.30	127.10	128.69	285,083.00
25.03.2025	131.40	128.34	130.00	131.20	319,721.00
26.03.2025	132.01	124.35	131.50	126.00	316,906.00
27.03.2025	126.61	123.01	125.83	123.59	253,786.00
28.03.2025	124.22	119.46	124.22	120.93	320,069.00
31.03.2025	120.28	115.35	118.39	119.19	428,235.00
01.04.2025	122.79	118.65	119.28	121.79	444,255.00
02.04.2025	128.05	119.59	120.24	126.84	352,965.00
03.04.2025	123.28	116.02	120.36	117.59	376,826.00
04.04.2025	115.00	110.11	113.00	111.65	462,889.00
07.04.2025	116.26	102.25	106.10	113.38	630,625.00
08.04.2025	122.49	114.91	120.82	121.03	953,985.00
09.04.2025	140.63	119.25	120.70	137.72	946,711.00
10.04.2025	141.20	134.50	135.60	138.97	680,896.00
11.04.2025	148.02	137.41	139.10	146.33	513,052.00
14.04.2025	149.77	140.91	149.63	142.80	498,468.00
15.04.2025	144.11	138.89	141.74	140.00	387,183.00
16.04.2025	144.15	138.00	139.00	143.81	343,319.00
17.04.2025	147.97	143.27	143.98	147.61	381,660.00
21.04.2025	146.93	141.09	146.40	144.20	275,821.00
22.04.2025	150.58	145.44	146.60	150.18	419,959.00
23.04.2025	156.35	146.05	155.01	146.21	445,024.00
24.04.2025	150.36	142.20	145.94	148.95	352,876.00
25.04.2025	151.42	147.95	148.93	149.59	306,946.00
28.04.2025	154.00	147.17	150.25	149.71	227,620.00
29.04.2025	154.48	149.22	149.66	153.24	291,882.00
30.04.2025	152.25	148.02	150.99	151.52	262,643.00
01.05.2025	157.73	150.29	153.12	155.21	386,183.00
02.05.2025	160.01	155.22	156.40	158.79	309,989.00
05.05.2025	163.50	156.94	159.09	161.96	441,317.00
06.05.2025	162.00	154.39	160.00	158.50	386,213.00
07.05.2025	160.51	155.69	158.50	160.01	271,570.00
08.05.2025	169.00	161.50	162.79	168.38	489,906.00
09.05.2025	168.95	163.20	168.36	165.47	324,596.00
12.05.2025	171.44	164.68	171.07	167.13	477,112.00
13.05.2025	171.44	166.00	169.27	166.60	411,284.00
14.05.2025	168.06	163.70	166.85	163.82	343,682.00
15.05.2025	166.56	163.59	163.82	165.49	244,240.00
16.05.2025	166.49	163.52	165.92	164.09	315,369.00
19.05.2025	164.29	159.64	162.57	161.12	336,396.00
20.05.2025	169.58	160.46	160.93	169.29	502,827.00
21.05.2025	169.20	163.43	169.00	166.73	518,310.00
22.05.2025	168.97	164.90	166.75	167.64	407,618.00
23.05.2025	169.62	162.03	163.75	169.07	278,320.00
27.05.2025	178.50	170.27	170.52	178.14	560,611.00
28.05.2025	180.72	175.95	177.93	176.38	492,010.00
29.05.2025	178.94	171.98	177.93	172.49	296,109.00
30.05.2025	178.78	170.31	172.18	178.03	1,090,930.00
02.06.2025	188.75	177.33	183.00	180.41	757,587.00
03.06.2025	188.56	181.87	182.40	186.16	635,444.00
04.06.2025	187.83	178.69	187.83	183.48	718,001.00
05.06.2025	189.95	184.50	185.99	186.59	723,304.00
06.06.2025	201.70	188.08	189.55	190.89	1,127,761.00
09.06.2025	202.74	191.73	196.36	195.72	1,056,109.00
10.06.2025	196.37	187.10	195.72	189.62	547,410.00
11.06.2025	190.01	183.50	190.00	189.52	609,152.00
12.06.2025	191.49	185.77	187.81	190.12	338,441.00
13.06.2025	199.00	191.47	193.90	195.10	771,768.00
16.06.2025	197.68	186.44	197.40	186.67	709,535.00
17.06.2025	191.42	186.55	187.02	188.73	655,007.00
18.06.2025	195.45	189.39	190.17	190.23	800,122.00
20.06.2025	193.55	186.76	190.99	189.65	1,162,934.00
23.06.2025	197.58	189.69	191.00	191.23	962,725.00
24.06.2025	195.65	187.88	193.00	193.28	1,501,795.00
25.06.2025	250.00	223.50	223.84	234.94	6,333,138.00
26.06.2025	272.57	237.30	238.00	272.37	4,699,462.00
27.06.2025	285.99	270.01	279.00	278.07	3,343,616.00
30.06.2025	295.90	279.01	283.69	284.95	1,614,432.00
01.07.2025	271.51	250.87	263.12	252.40	3,759,032.00
02.07.2025	251.48	245.10	249.64	246.25	5,080,832.00
03.07.2025	250.99	244.44	248.21	246.23	2,587,507.00

צרו איתנו קשר *5988