גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > דיגיטל-אושן הולדינגס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דיגיטל-אושן הולדינגס

DigitalOcean Holdings

מניה DOCN 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	139.085	139.085	139.085	139.085	0.00
16:50	142.195	142.195	142.195	142.195	54,224.00
17:00	143.575	143.575	143.575	143.575	36,599.00
17:10	140.83	140.83	140.83	140.83	72,197.00
17:20	140.26	140.26	140.26	140.26	133,736.00
17:30	139.085	139.085	139.085	139.085	30,191.00
17:40	137.57	137.57	137.57	137.57	27,279.00
17:50	137.85	137.85	137.85	137.85	27,018.00
18:00	136.05	136.05	136.05	136.05	36,296.00
18:10	135.14	135.14	135.14	135.14	26,276.00
18:20	134.53	134.53	134.53	134.53	58,188.00
18:30	133.9	133.9	133.9	133.9	35,179.00
18:40	133.3649	133.3649	133.3649	133.3649	107,687.00
18:50	132.295	132.295	132.295	132.295	33,090.00
19:00	131.29	131.29	131.29	131.29	38,493.00
19:10	130.32	130.32	130.32	130.32	72,135.00
19:20	130.3725	130.3725	130.3725	130.3725	86,185.00
19:30	129.62	129.62	129.62	129.62	81,305.00
19:40	129.13	129.13	129.13	129.13	48,930.00
19:50	129.265	129.265	129.265	129.265	69,476.00
20:00	128.9	128.9	128.9	128.9	53,868.00
20:10	128.0825	128.0825	128.0825	128.0825	76,870.00
20:20	127.925	127.925	127.925	127.925	26,555.00
20:30	127.37	127.37	127.37	127.37	57,985.00
20:40	127.57	127.57	127.57	127.57	57,952.00
20:50	127.21	127.21	127.21	127.21	123,919.00
21:00	127.61	127.61	127.61	127.61	34,646.00
21:10	126.4201	126.4201	126.4201	126.4201	132,888.00
21:20	126.44	126.44	126.44	126.44	114,810.00
21:30	126.91	126.91	126.91	126.91	27,859.00
21:40	127.39	127.39	127.39	127.39	39,713.00
21:50	128.3787	128.3787	128.3787	128.3787	48,758.00
22:00	128.3	128.3	128.3	128.3	42,686.00
22:10	127.92	127.92	127.92	127.92	31,047.00
22:20	128.11	128.11	128.11	128.11	43,601.00
22:30	128.94	128.94	128.94	128.94	24,295.00
22:40	128.69	128.69	128.69	128.69	38,927.00
22:50	129.7	129.7	129.7	129.7	61,715.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	145.39	140.565	145.39	141.795	1,399,629.00
26.06.2026 17:30	141.73	138.46	141.73	139.895	2,711,907.00
26.06.2026 18:00	140.15	137.68	139.58	138.425	3,169,456.00
26.06.2026 18:30	139.69	137.75	138.68	137.84	4,763,782.00
26.06.2026 19:00	138.185	136.58	137.25	137.635	6,350,134.00
26.06.2026 19:30	140.01	137.635	137.635	139.4	6,158,651.00
26.06.2026 20:00	140.68	138.71	139.395	139.27	5,002,445.00
26.06.2026 20:30	141	138.525	139.48	140.15	5,761,630.00
26.06.2026 21:00	142.19	141.12	141.14	141.575	6,448,845.00
26.06.2026 21:30	142.82	140.76	141.48	141.04	8,401,249.00
26.06.2026 22:00	142.51	140.525	141.06	142.11	8,215,014.00
26.06.2026 22:30	142.76	137.62	142.12	139.46	10,686,247.00
29.06.2026 16:30	144.54	139.71	141.6	141.26	1,361,254.00
29.06.2026 17:00	143.67	138.125	140.265	143.67	4,534,006.00
29.06.2026 17:30	144.45	141.445	142.8475	143.36	6,756,504.00
29.06.2026 18:00	143.76	141.41	143.435	143.76	5,512,074.00
29.06.2026 18:30	144.49	143.56	143.81	144	7,688,766.00
29.06.2026 19:00	145.09	144.1075	144.1075	144.875	7,832,258.00
29.06.2026 19:30	145.81	144.56	144.875	145.81	8,606,941.00
29.06.2026 20:00	148.08	145.82	145.82	147.605	12,837,400.00
29.06.2026 20:30	148.29	147.085	147.26	147.275	12,383,503.00
29.06.2026 21:00	147.99	147.18	147.21	147.4399	9,165,783.00
29.06.2026 21:30	147.91	147.08	147.42	147.61	10,312,319.00
29.06.2026 22:00	148.5	146.285	147.58	148.5	10,166,811.00
29.06.2026 22:30	149.499	148.16	148.45	149.315	9,854,219.00
30.06.2026 16:30	154.59	147.97	147.97	154.59	485,316.00
30.06.2026 17:00	154.98	153.24	154.26	153.27	1,253,806.00
30.06.2026 17:30	153.9	151.3	153.5	151.905	1,725,845.00
30.06.2026 18:00	153.43	151.36	152.235	152.868	2,448,846.00
30.06.2026 18:30	155.12	152.85	152.935	154.67	3,615,448.00
30.06.2026 19:00	156.58	154.64	154.64	156.14	4,297,816.00
30.06.2026 19:30	156.15	155.42	156.03	155.4201	4,687,702.00
30.06.2026 20:00	156.07	155.17	155.555	155.215	5,342,893.00
30.06.2026 20:30	156.21	155.18	155.215	155.835	6,365,774.00
30.06.2026 21:00	157.185	155.7	155.835	156.9952	6,963,064.00
30.06.2026 21:30	157.48	156.615	157	157.335	8,675,190.00
30.06.2026 22:00	157.45	156.85	157.385	156.85	8,153,336.00
30.06.2026 22:30	158.04	156.545	156.88	157.435	9,677,012.00
01.07.2026 16:30	151	138.24	150.5	150.33	2,369,609.00
01.07.2026 17:00	152.32	149.71	150.905	152.1	3,004,254.00
01.07.2026 17:30	152.09	144.63	152.09	144.63	3,810,793.00
01.07.2026 18:00	146.72	145.15	145.49	145.875	4,924,208.00
01.07.2026 18:30	146.8899	144.32	145.94	146.23	7,118,863.00
01.07.2026 19:00	146.16	143.04	145.92	143.675	7,759,241.00
01.07.2026 19:30	143.82	142.23	143.675	142.4	9,662,588.00
01.07.2026 20:00	143.8399	141.33	142.395	143.06	10,343,587.00
01.07.2026 20:30	143.98	142.075	143.24	142.075	11,253,139.00
01.07.2026 21:00	144.35	141.595	141.84	143.66	10,581,840.00
01.07.2026 21:30	144.4404	142.415	143.675	142.78	11,428,790.00
01.07.2026 22:00	144.06	142.58	142.61	143.72	13,114,591.00
01.07.2026 22:30	144.735	142.185	143.83	144.735	14,282,752.00
02.07.2026 16:30	143.96	137.05	139.07	143.05	1,111,081.00
02.07.2026 17:00	142.58	137.6325	142.58	137.85	3,125,323.00
02.07.2026 17:30	138.615	135.7	138.525	136.84	4,302,615.00
02.07.2026 18:00	136.855	133	136.81	133.135	5,165,061.00
02.07.2026 18:30	133.73	130.6501	133.42	131.18	8,972,739.00
02.07.2026 19:00	131.3075	129.275	131.3075	129.85	9,627,154.00
02.07.2026 19:30	129.67	128.3175	129.67	128.39	12,600,743.00
02.07.2026 20:00	128.91	126.78	128.39	127.07	12,821,348.00
02.07.2026 20:30	127.93	126.29	127.285	126.29	17,891,925.00
02.07.2026 21:00	127.61	126.11	126.35	127.0456	18,896,817.00
02.07.2026 21:30	128.7	127.15	127.265	128.66	18,392,404.00
02.07.2026 22:00	129.8	127.67	128.715	129.26	17,721,383.00
02.07.2026 22:30	129.86	128.5	128.88	129.86	18,447,455.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.07.2025	29.45	28.66	28.90	28.87	1,281,703.00
08.07.2025	29.69	28.91	29.28	29.46	1,564,165.00
09.07.2025	30.37	29.38	29.80	29.83	1,472,113.00
10.07.2025	30.18	29.11	30.07	29.55	930,953.00
11.07.2025	29.43	28.14	29.01	28.23	1,169,628.00
14.07.2025	28.85	27.87	28.16	28.48	1,753,908.00
15.07.2025	29.12	28.26	28.84	28.28	1,259,467.00
16.07.2025	28.60	27.35	28.50	28.45	1,479,823.00
17.07.2025	29.69	28.52	28.52	29.14	1,625,013.00
18.07.2025	30.07	28.78	29.41	29.52	1,444,109.00
21.07.2025	30.37	28.97	29.71	29.14	1,929,068.00
22.07.2025	29.59	28.59	29.18	28.78	1,792,668.00
23.07.2025	29.27	28.45	29.17	28.82	1,821,049.00
24.07.2025	29.09	28.53	28.68	28.74	1,189,770.00
25.07.2025	29.38	28.75	28.88	28.80	1,060,317.00
28.07.2025	29.74	28.50	29.07	29.15	1,445,168.00
29.07.2025	29.73	28.24	29.42	28.46	1,214,995.00
30.07.2025	28.75	27.50	28.61	27.80	1,447,237.00
31.07.2025	28.68	27.68	28.25	27.86	2,458,524.00
01.08.2025	27.60	25.56	27.50	25.74	3,041,455.00
04.08.2025	27.13	26.20	26.25	27.01	3,427,609.00
05.08.2025	35.28	29.51	30.99	34.81	10,583,970.00
06.08.2025	37.00	34.92	35.57	36.47	5,187,592.00
07.08.2025	37.40	33.45	37.30	34.33	3,164,265.00
08.08.2025	34.43	32.17	34.00	33.05	2,591,387.00
11.08.2025	31.36	28.94	31.30	29.56	10,468,100.00
12.08.2025	30.27	28.79	29.45	30.05	11,915,730.00
13.08.2025	31.92	29.89	30.05	31.75	5,352,479.00
14.08.2025	31.63	30.16	31.15	30.54	3,313,476.00
15.08.2025	31.53	30.51	30.66	31.04	1,891,749.00
18.08.2025	31.95	30.74	30.89	31.70	2,153,957.00
19.08.2025	31.84	30.59	31.77	30.89	1,375,756.00
20.08.2025	30.95	30.05	30.62	30.21	1,453,826.00
21.08.2025	30.36	29.62	29.99	29.99	1,114,477.00
22.08.2025	31.69	30.05	30.11	31.53	1,787,078.00
25.08.2025	31.64	30.83	31.40	31.08	1,329,373.00
26.08.2025	31.46	30.36	31.03	30.78	2,557,912.00
27.08.2025	32.42	30.76	30.76	32.36	2,314,183.00
28.08.2025	33.74	32.75	32.76	33.36	3,449,539.00
29.08.2025	33.50	32.41	33.10	32.62	1,594,289.00
02.09.2025	32.27	31.25	31.62	31.87	1,546,769.00
03.09.2025	32.46	31.47	31.87	32.04	1,802,636.00
04.09.2025	32.21	30.89	31.74	32.12	1,582,602.00
05.09.2025	33.60	32.35	32.64	32.76	2,984,152.00
08.09.2025	33.77	32.74	32.82	33.31	2,315,570.00
09.09.2025	34.78	33.08	33.30	34.32	2,937,558.00
10.09.2025	35.88	34.02	34.99	34.19	3,084,198.00
11.09.2025	36.57	33.93	34.15	36.56	3,089,418.00
12.09.2025	36.95	35.63	36.78	35.69	2,985,956.00
15.09.2025	37.28	35.81	35.86	36.98	2,471,026.00
16.09.2025	37.00	35.92	36.92	36.33	2,534,312.00
17.09.2025	37.47	35.79	36.45	36.25	2,523,290.00
18.09.2025	37.75	36.72	37.11	36.90	883,154.00
19.09.2025	37.66	36.51	37.25	36.58	1,772,572.00
22.09.2025	37.81	35.92	36.52	37.71	1,424,323.00
23.09.2025	38.72	36.95	37.64	36.93	1,664,323.00
24.09.2025	37.30	35.38	37.03	36.20	453,554.00
25.09.2025	35.88	34.87	35.42	35.13	780,724.00
26.09.2025	35.29	34.69	35.02	35.12	1,203,959.00
29.09.2025	35.78	34.70	35.45	35.44	770,927.00
30.09.2025	35.46	33.69	35.36	34.17	763,961.00
01.10.2025	35.93	33.74	33.80	35.87	1,173,183.00
02.10.2025	38.86	36.72	36.77	38.71	1,889,238.00
03.10.2025	39.25	37.28	38.95	37.38	1,064,188.00
06.10.2025	40.92	37.54	37.94	38.39	1,745,901.00
07.10.2025	39.59	37.74	39.21	38.32	1,889,959.00
08.10.2025	39.26	37.83	38.50	37.84	904,633.00
09.10.2025	40.54	38.45	38.72	39.54	1,354,544.00
10.10.2025	40.40	37.09	39.87	37.31	1,453,718.00
13.10.2025	40.79	37.54	38.20	39.54	1,624,294.00
14.10.2025	42.12	37.50	38.50	40.46	2,986,750.00
15.10.2025	44.20	41.12	42.52	43.48	3,028,003.00
16.10.2025	44.86	42.14	43.88	43.11	2,776,476.00
17.10.2025	42.95	41.29	42.23	41.43	1,215,762.00
20.10.2025	42.61	41.00	42.13	41.10	1,221,128.00
21.10.2025	41.67	39.61	41.06	39.73	1,088,025.00
22.10.2025	39.94	38.25	39.31	39.01	1,318,564.00
23.10.2025	40.18	38.53	38.60	39.62	887,254.00
24.10.2025	40.76	39.22	40.42	39.46	768,084.00
27.10.2025	40.95	39.71	39.92	40.40	976,003.00
28.10.2025	41.14	39.71	40.22	39.75	775,570.00
29.10.2025	40.74	39.15	40.10	39.60	1,166,991.00
30.10.2025	39.53	37.83	38.99	37.94	1,008,348.00
31.10.2025	41.05	38.84	38.97	40.66	2,559,020.00
03.11.2025	41.80	39.91	40.99	41.44	1,133,715.00
04.11.2025	40.14	38.45	40.05	38.81	2,137,991.00
05.11.2025	46.68	42.54	45.57	45.84	5,545,442.00
06.11.2025	49.62	45.46	48.03	47.09	2,829,979.00
07.11.2025	49.51	45.58	46.84	49.50	1,930,156.00
10.11.2025	52.20	49.91	50.33	51.68	1,620,087.00
11.11.2025	51.75	49.74	51.13	49.99	1,390,705.00
12.11.2025	50.84	47.37	50.45	48.38	955,907.00
13.11.2025	48.63	44.84	47.64	45.21	1,247,247.00
14.11.2025	46.83	43.00	43.33	45.88	892,086.00
17.11.2025	46.44	43.98	45.19	44.57	1,230,441.00
18.11.2025	44.40	41.96	43.41	44.02	1,040,459.00
19.11.2025	45.94	43.93	44.57	44.10	741,037.00
20.11.2025	46.10	42.84	45.46	43.19	801,995.00
21.11.2025	44.37	42.01	43.20	43.82	729,843.00
24.11.2025	45.70	44.12	44.27	45.15	606,906.00
25.11.2025	45.95	43.67	45.26	44.90	789,463.00
26.11.2025	46.54	44.15	44.92	45.14	915,035.00
28.11.2025	45.28	44.12	45.11	44.44	416,440.00
01.12.2025	44.41	42.77	43.61	44.36	927,116.00
02.12.2025	47.16	44.14	45.60	44.62	1,196,491.00
03.12.2025	45.99	43.86	44.31	45.88	557,800.00
04.12.2025	47.40	45.51	45.83	46.22	679,765.00
05.12.2025	48.40	46.00	46.30	48.31	719,698.00
08.12.2025	49.99	48.36	48.88	49.49	709,066.00
09.12.2025	51.90	48.66	48.96	49.68	1,138,375.00
10.12.2025	51.54	49.15	49.47	50.64	661,761.00
11.12.2025	50.85	47.92	50.05	49.15	740,089.00
12.12.2025	49.49	47.50	49.22	47.66	497,917.00
15.12.2025	48.24	45.29	48.01	45.78	957,982.00
16.12.2025	46.00	44.12	45.09	44.48	989,700.00
17.12.2025	45.29	43.81	44.53	43.89	693,162.00
18.12.2025	46.09	44.20	44.87	45.89	604,952.00
19.12.2025	47.88	45.90	46.05	47.55	788,062.00
22.12.2025	49.43	47.88	48.14	49.22	548,257.00
23.12.2025	49.44	47.33	48.60	48.93	416,623.00
24.12.2025	49.68	48.38	48.97	49.16	268,485.00
26.12.2025	49.68	48.91	49.27	49.51	248,013.00
29.12.2025	49.50	47.85	48.99	49.35	631,934.00
30.12.2025	49.41	48.20	49.17	48.79	586,786.00
31.12.2025	48.80	47.93	48.63	48.08	430,900.00
02.01.2026	49.79	47.20	48.64	48.97	523,365.00
05.01.2026	52.13	48.21	49.21	50.62	1,225,722.00
06.01.2026	54.41	50.21	50.58	54.02	1,338,430.00
07.01.2026	54.33	52.66	54.00	53.52	1,102,220.00
08.01.2026	53.56	50.66	53.30	52.49	1,627,701.00
09.01.2026	53.69	51.22	52.74	53.20	729,655.00
12.01.2026	56.23	52.44	52.90	55.31	1,337,580.00
13.01.2026	56.93	53.51	55.50	54.39	1,043,189.00
14.01.2026	54.17	50.99	53.80	52.70	1,328,869.00
15.01.2026	53.98	52.72	53.00	52.87	607,960.00
16.01.2026	53.74	51.86	53.05	52.78	580,885.00
20.01.2026	52.42	49.65	50.76	50.05	1,328,887.00
21.01.2026	51.58	49.08	50.58	50.76	624,569.00
22.01.2026	54.67	51.64	51.96	54.34	1,725,967.00
23.01.2026	54.97	53.15	54.75	53.58	902,662.00
26.01.2026	61.67	56.00	57.05	58.95	4,533,591.00
27.01.2026	64.09	59.74	63.00	60.22	2,974,037.00
28.01.2026	61.53	57.88	61.02	60.24	1,387,764.00
29.01.2026	59.89	55.30	59.63	56.10	1,934,679.00
30.01.2026	56.43	54.79	55.32	55.24	1,289,557.00
02.02.2026	60.33	54.27	54.96	59.86	2,434,279.00
03.02.2026	60.10	54.66	58.96	58.32	2,045,827.00
04.02.2026	58.14	54.09	57.12	57.24	1,622,241.00
05.02.2026	59.90	56.14	57.59	57.68	1,701,969.00
06.02.2026	63.67	57.91	59.60	62.91	1,489,993.00
09.02.2026	65.92	62.00	62.49	64.76	1,484,613.00
10.02.2026	65.70	62.90	65.59	64.08	2,234,454.00
11.02.2026	66.74	60.57	65.99	62.40	1,403,062.00
12.02.2026	64.49	61.14	62.87	63.81	1,705,776.00
13.02.2026	70.43	62.84	63.28	68.19	1,977,699.00
17.02.2026	68.41	64.38	67.28	67.66	1,011,540.00
18.02.2026	69.35	65.74	67.21	68.86	871,032.00
19.02.2026	68.78	66.51	67.48	68.21	960,140.00
20.02.2026	68.05	62.74	67.93	63.64	1,774,588.00
23.02.2026	63.15	57.78	63.10	59.27	3,720,757.00
24.02.2026	66.26	55.75	56.98	62.71	4,050,097.00
25.02.2026	64.93	58.13	62.76	59.29	2,348,991.00
26.02.2026	59.00	53.40	58.24	54.34	3,175,421.00
27.02.2026	56.37	51.04	52.43	56.06	1,429,967.00
02.03.2026	58.65	54.28	54.64	58.28	987,404.00
03.03.2026	57.61	54.47	55.46	55.41	979,739.00
04.03.2026	56.07	51.68	55.78	52.26	1,425,636.00
05.03.2026	54.52	52.04	52.28	53.84	1,185,833.00
06.03.2026	54.55	51.91	52.54	54.47	845,085.00
09.03.2026	57.88	52.59	53.03	57.53	1,150,466.00
10.03.2026	62.12	57.52	57.61	62.01	1,961,767.00
11.03.2026	69.44	62.17	62.17	68.69	2,614,568.00
12.03.2026	68.81	65.15	68.16	66.18	1,352,940.00
13.03.2026	69.76	65.43	66.92	68.64	1,603,164.00
16.03.2026	76.33	69.00	69.09	72.01	2,738,940.00
17.03.2026	78.20	71.17	71.95	77.62	2,480,253.00
18.03.2026	86.45	76.96	77.22	82.44	3,776,620.00
19.03.2026	86.50	80.07	81.00	85.31	2,111,956.00
20.03.2026	85.83	80.71	84.75	82.76	1,847,137.00
23.03.2026	88.84	82.65	83.78	86.03	1,404,211.00
24.03.2026	88.09	82.44	88.02	84.93	1,062,233.00
25.03.2026	88.25	78.63	78.97	87.02	7,617,378.00
26.03.2026	88.20	84.28	85.75	85.60	3,309,152.00
27.03.2026	85.32	79.82	82.98	81.41	2,194,421.00
31.03.2026	85.87	78.77	79.45	85.87	2,071,609.00
01.04.2026	90.74	86.50	88.06	87.67	1,968,150.00
02.04.2026	91.53	84.31	84.84	90.05	1,931,054.00
06.04.2026	92.45	85.00	92.54	87.03	1,448,832.00
07.04.2026	86.91	82.95	85.75	86.61	1,132,071.00
08.04.2026	94.66	88.57	89.25	89.52	9,855,406.00

צרו איתנו קשר *5988