גלובס פיננסי

נתוני מסחר בבורסות גרמניה, מילאנו, פריס מעודכנים ליום המסחר האחרון. באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > דאטש ברוס > גרפים

בהשהיה של 15 דק'

עדכון אחרון 01.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דאטש ברוס

Dutch Bros

מניה BROS 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:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	57.645	57.645	57.645	57.645	0.00
16:50	57.205	57.205	57.205	57.205	32,595.00
17:00	58.015	58.015	58.015	58.015	73,354.00
17:10	57.8	57.8	57.8	57.8	41,077.00
17:20	57.675	57.675	57.675	57.675	48,702.00
17:30	58.105	58.105	58.105	58.105	59,251.00
17:40	57.8451	57.8451	57.8451	57.8451	133,934.00
17:50	57.505	57.505	57.505	57.505	59,083.00
18:00	57.72	57.72	57.72	57.72	30,057.00
18:10	57.51	57.51	57.51	57.51	29,269.00
18:20	57.8	57.8	57.8	57.8	52,247.00
18:30	57.98	57.98	57.98	57.98	44,988.00
18:40	57.83	57.83	57.83	57.83	25,662.00
18:50	57.9733	57.9733	57.9733	57.9733	26,412.00
19:00	57.79	57.79	57.79	57.79	35,621.00
19:10	57.82	57.82	57.82	57.82	29,523.00
19:20	57.77	57.77	57.77	57.77	14,089.00
19:30	57.4617	57.4617	57.4617	57.4617	26,405.00
19:40	57.38	57.38	57.38	57.38	14,147.00
19:50	57.37	57.37	57.37	57.37	26,682.00
20:00	57.53	57.53	57.53	57.53	22,205.00
20:10	57.445	57.445	57.445	57.445	27,463.00
20:20	57.4745	57.4745	57.4745	57.4745	11,330.00
20:30	57.455	57.455	57.455	57.455	15,318.00
20:40	57.4317	57.4317	57.4317	57.4317	21,080.00
20:50	57.415	57.415	57.415	57.415	18,389.00
21:00	57.55	57.55	57.55	57.55	15,210.00
21:10	57.31	57.31	57.31	57.31	16,830.00
21:20	57.1419	57.1419	57.1419	57.1419	24,198.00
21:30	57.3399	57.3399	57.3399	57.3399	15,517.00
21:40	57.17	57.17	57.17	57.17	22,176.00
21:50	57.27	57.27	57.27	57.27	15,395.00
22:00	57.23	57.23	57.23	57.23	28,615.00
22:10	57.13	57.13	57.13	57.13	29,356.00
22:20	57.315	57.315	57.315	57.315	62,590.00
22:30	57.18	57.18	57.18	57.18	36,468.00
22:40	56.87	56.87	56.87	56.87	60,214.00
22:50	57.025	57.025	57.025	57.025	69,205.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.04.2026 17:00	56.52	55.79	55.93	56.36	760,471.00
28.04.2026 17:30	56.6797	56.165	56.165	56.55	1,075,653.00
28.04.2026 18:00	56.85	56.585	56.78	56.635	1,351,545.00
28.04.2026 18:30	56.96	56.55	56.645	56.94	1,740,705.00
28.04.2026 19:00	57.225	56.92	57.015	57.2	1,891,247.00
28.04.2026 19:30	57.27	57.085	57.21	57.18	2,403,569.00
28.04.2026 20:00	57.18	56.67	57.175	56.85	3,024,747.00
28.04.2026 20:30	56.96	56.745	56.87	56.745	3,641,240.00
28.04.2026 21:00	56.7259	56.43	56.7259	56.55	3,727,186.00
28.04.2026 21:30	56.81	56.435	56.53	56.67	3,290,818.00
28.04.2026 22:00	56.59	55.985	56.57	55.985	3,444,134.00
28.04.2026 22:30	55.98	55.275	55.98	55.46	3,489,029.00
29.04.2026 16:30	56.06	54.75	54.78	55.66	220,469.00
29.04.2026 17:00	55.68	55.32	55.52	55.48	416,230.00
29.04.2026 17:30	55.6	54.9	55.465	55.51	668,236.00
29.04.2026 18:00	55.51	55.1101	55.51	55.27	1,033,037.00
29.04.2026 18:30	55.69	55.35	55.35	55.46	1,161,359.00
29.04.2026 19:00	55.355	55.12	55.35	55.165	1,285,332.00
29.04.2026 19:30	55.61	54.98	55.11	55.51	1,415,337.00
29.04.2026 20:00	55.66	55.31	55.495	55.47	1,613,285.00
29.04.2026 20:30	55.565	55.28	55.49	55.505	1,575,532.00
29.04.2026 21:00	55.48	55.265	55.44	55.46	2,401,988.00
29.04.2026 21:30	55.625	55.3724	55.47	55.5	2,763,703.00
29.04.2026 22:00	55.61	55.16	55.51	55.16	3,171,612.00
29.04.2026 22:30	55.48	54.87	55.105	55.39	4,161,745.00
30.04.2026 16:30	57.18	55.455	55.455	56.9411	253,779.00
30.04.2026 17:00	57.38	56.5101	56.63	57.38	571,274.00
30.04.2026 17:30	57.8729	57.385	57.385	57.84	1,201,188.00
30.04.2026 18:00	58.12	57.67	58	57.69	1,474,775.00
30.04.2026 18:30	58.01	57.65	57.85	58.01	1,775,789.00
30.04.2026 19:00	58.385	57.88	57.96	58.135	2,471,176.00
30.04.2026 19:30	58.2	57.86	58.095	57.94	2,554,337.00
30.04.2026 20:00	58.07	57.81	57.915	57.99	3,024,558.00
30.04.2026 20:30	58.21	57.955	58.06	58.11	2,610,009.00
30.04.2026 21:00	58.31	57.9375	58.03	58.01	3,581,036.00
30.04.2026 21:30	57.97	57.05	57.97	57.05	4,047,224.00
30.04.2026 22:00	57.4	57.03	57.17	57.37	5,447,968.00
30.04.2026 22:30	57.57	57.2414	57.375	57.51	5,222,797.00
01.05.2026 16:30	58.47	57.2	58.055	57.73	384,941.00
01.05.2026 17:00	58.23	57.56	58.11	57.9	1,132,422.00
01.05.2026 17:30	57.8725	57.35	57.815	57.4	2,040,721.00
01.05.2026 18:00	58.04	57.39	57.43	57.98	2,760,411.00
01.05.2026 18:30	58.04	57.76	58.01	57.775	3,010,216.00
01.05.2026 19:00	57.87	57.45	57.83	57.48	2,648,196.00
01.05.2026 19:30	57.57	57.285	57.435	57.545	3,191,613.00
01.05.2026 20:00	57.65	57.375	57.58	57.425	3,520,722.00
01.05.2026 20:30	57.5892	57.33	57.44	57.44	3,545,888.00
01.05.2026 21:00	57.41	57.11	57.41	57.25	3,810,334.00
01.05.2026 21:30	57.36	57.1025	57.24	57.12	4,332,122.00
01.05.2026 22:00	57.46	57.1	57.125	57.17	4,486,123.00
01.05.2026 22:30	57.195	56.6425	57.19	56.99	5,466,206.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025	61.64	60.31	60.83	60.36	2,408,676.00
06.05.2025	60.06	58.24	59.51	59.60	2,736,170.00
07.05.2025	60.83	58.86	59.75	59.22	4,764,791.00
08.05.2025	65.14	58.20	59.00	64.45	7,013,381.00
09.05.2025	65.04	62.60	64.56	63.43	2,709,942.00
12.05.2025	70.00	66.24	66.36	69.86	3,779,071.00
13.05.2025	70.81	68.78	69.90	70.23	3,646,226.00
14.05.2025	71.95	70.05	70.66	71.92	2,168,438.00
15.05.2025	71.99	70.11	70.87	71.63	1,916,352.00
16.05.2025	73.93	70.65	71.32	73.72	5,022,334.00
19.05.2025	73.26	71.25	71.41	71.91	3,238,254.00
20.05.2025	71.55	67.14	71.25	67.46	5,379,529.00
21.05.2025	67.25	64.81	66.29	64.90	4,342,028.00
22.05.2025	68.59	64.61	64.79	68.46	4,389,917.00
23.05.2025	69.19	66.50	66.51	67.89	2,388,860.00
27.05.2025	70.95	68.50	69.59	70.15	2,651,954.00
28.05.2025	71.20	69.83	70.39	70.69	1,661,645.00
29.05.2025	71.50	69.32	71.38	69.73	1,747,958.00
30.05.2025	72.67	69.40	70.12	72.20	2,795,122.00
02.06.2025	72.06	68.70	71.97	71.76	3,140,343.00
03.06.2025	73.50	70.48	72.30	70.80	2,424,050.00
04.06.2025	72.95	70.67	71.02	72.33	1,562,877.00
05.06.2025	77.88	71.77	73.14	73.02	6,599,553.00
06.06.2025	74.66	71.25	74.15	73.08	3,299,383.00
09.06.2025	74.63	72.27	73.61	73.38	2,565,107.00
10.06.2025	73.90	69.70	73.10	70.29	3,190,738.00
11.06.2025	72.20	70.76	71.53	71.47	1,774,579.00
12.06.2025	71.98	70.38	71.13	71.40	2,021,499.00
13.06.2025	69.73	65.75	69.52	68.14	4,140,233.00
16.06.2025	71.38	68.92	68.92	70.81	2,353,184.00
17.06.2025	70.99	68.50	70.00	68.94	2,485,597.00
18.06.2025	70.53	68.28	68.90	69.83	1,583,733.00
20.06.2025	70.39	67.52	70.15	67.61	3,675,678.00
23.06.2025	69.43	65.60	67.00	69.27	3,084,131.00
24.06.2025	70.90	69.39	70.27	70.39	1,967,301.00
25.06.2025	71.12	68.45	70.60	68.55	2,375,430.00
26.06.2025	68.90	66.02	68.80	67.46	2,854,525.00
27.06.2025	70.13	66.74	67.55	69.34	5,252,242.00
30.06.2025	71.00	68.03	70.82	68.37	2,077,134.00
01.07.2025	69.08	66.92	68.60	67.10	2,610,969.00
02.07.2025	67.00	64.60	66.99	66.05	2,411,578.00
03.07.2025	67.42	65.63	66.00	67.22	1,485,255.00
07.07.2025	66.51	64.90	66.51	66.47	2,960,083.00
08.07.2025	66.86	65.45	66.24	66.09	1,716,614.00
09.07.2025	66.98	65.53	66.39	66.32	1,342,109.00
10.07.2025	66.99	63.70	66.99	63.71	3,069,538.00
11.07.2025	64.35	62.86	63.76	63.33	2,090,979.00
14.07.2025	65.08	63.08	63.86	63.44	2,218,979.00
15.07.2025	64.56	63.27	63.50	63.86	2,208,674.00
16.07.2025	64.12	61.81	63.90	62.88	1,883,959.00
17.07.2025	63.96	62.61	63.52	63.48	1,888,261.00
18.07.2025	64.75	63.19	63.92	64.37	1,758,264.00
21.07.2025	64.73	62.45	64.49	62.57	1,953,464.00
22.07.2025	63.16	61.75	62.54	62.78	1,502,033.00
23.07.2025	63.45	62.31	63.11	62.81	1,887,843.00
24.07.2025	62.78	58.15	62.25	58.46	5,036,245.00
25.07.2025	59.76	57.75	58.98	59.50	3,331,647.00
28.07.2025	60.38	58.82	59.82	59.23	1,811,619.00
29.07.2025	59.89	57.66	59.86	58.31	1,916,587.00
30.07.2025	60.24	58.48	59.00	60.07	3,263,300.00
31.07.2025	60.47	58.71	60.30	59.27	3,040,773.00
01.08.2025	58.91	56.18	58.30	56.71	2,951,924.00
04.08.2025	59.25	57.00	58.07	58.48	3,634,212.00
05.08.2025	59.19	56.91	58.95	57.45	3,440,121.00
06.08.2025	58.77	57.24	58.05	57.79	6,685,003.00
07.08.2025	71.80	66.50	69.56	70.27	13,717,430.00
08.08.2025	70.04	64.90	69.56	66.08	6,491,458.00
11.08.2025	69.38	66.50	66.78	67.48	4,746,956.00
12.08.2025	68.88	66.46	67.69	68.82	2,731,038.00
13.08.2025	69.95	66.57	69.95	67.54	3,359,306.00
14.08.2025	67.09	62.83	66.42	63.26	5,088,951.00
15.08.2025	63.37	62.30	62.79	62.99	2,513,767.00
18.08.2025	65.47	62.75	62.90	65.40	3,112,229.00
19.08.2025	65.72	63.69	65.00	63.82	2,208,223.00
20.08.2025	63.55	62.13	63.15	62.94	1,913,317.00
21.08.2025	63.45	62.18	62.37	63.13	1,862,326.00
22.08.2025	65.82	63.13	63.19	65.52	4,738,018.00
25.08.2025	69.99	65.60	65.60	69.64	5,826,660.00
26.08.2025	72.50	68.86	68.99	72.27	3,799,533.00
27.08.2025	74.65	72.17	72.20	73.21	3,282,204.00
28.08.2025	74.31	71.54	73.05	74.24	3,093,405.00
29.08.2025	74.22	70.37	74.15	71.83	3,340,919.00
02.09.2025	73.24	69.78	70.53	72.98	2,783,797.00
03.09.2025	72.77	71.29	72.57	71.71	2,169,712.00
04.09.2025	72.00	70.27	72.00	71.43	2,697,800.00
05.09.2025	73.58	65.78	72.21	65.98	6,113,058.00
08.09.2025	66.28	63.67	65.66	64.30	6,073,635.00
09.09.2025	65.93	63.70	64.30	65.64	2,886,728.00
10.09.2025	65.76	64.19	65.00	65.03	3,511,545.00
11.09.2025	66.77	64.54	65.34	66.50	2,610,537.00
12.09.2025	66.46	64.15	66.19	64.55	3,004,062.00
15.09.2025	65.00	62.03	64.27	62.10	3,095,014.00
16.09.2025	62.40	59.23	62.14	59.34	4,814,480.00
17.09.2025	60.07	57.52	59.55	57.95	3,324,015.00
18.09.2025	58.90	57.75	58.35	58.13	1,074,446.00
19.09.2025	59.08	57.25	58.44	58.65	1,714,344.00
22.09.2025	58.45	55.12	58.36	55.25	3,157,702.00
23.09.2025	56.95	55.25	55.58	55.35	1,784,945.00
24.09.2025	56.83	54.16	55.63	54.30	1,500,298.00
25.09.2025	54.10	52.78	53.27	53.35	1,706,167.00
26.09.2025	53.67	52.18	53.51	53.09	1,907,648.00
29.09.2025	53.95	51.85	53.75	52.56	2,427,985.00
30.09.2025	52.50	51.27	52.29	52.34	1,764,993.00
01.10.2025	52.17	51.12	51.80	51.54	2,500,050.00
02.10.2025	52.68	51.82	52.01	52.34	1,910,255.00
03.10.2025	52.33	50.31	52.19	50.55	2,619,648.00
06.10.2025	50.65	48.76	50.65	49.04	2,248,452.00
07.10.2025	49.26	47.42	49.13	47.62	2,612,550.00
08.10.2025	48.68	47.16	47.84	47.91	2,232,302.00
09.10.2025	50.85	47.75	47.83	49.64	3,506,054.00
10.10.2025	50.35	48.15	49.51	48.89	2,421,287.00
13.10.2025	52.66	49.88	50.12	52.34	3,431,831.00
14.10.2025	53.18	50.23	51.31	52.91	3,206,706.00
15.10.2025	55.08	53.07	53.73	55.04	2,444,073.00
16.10.2025	55.40	52.91	55.00	54.54	3,040,498.00
17.10.2025	55.27	53.80	54.25	54.92	1,670,029.00
20.10.2025	57.07	55.00	55.16	56.07	2,003,998.00
21.10.2025	58.24	56.46	56.75	57.50	1,915,673.00
22.10.2025	57.87	56.01	57.28	57.11	1,736,116.00
23.10.2025	57.48	56.00	57.12	57.12	1,385,839.00
24.10.2025	58.39	56.40	57.96	56.92	1,556,939.00
27.10.2025	60.19	57.84	58.50	59.87	1,991,695.00
28.10.2025	60.22	58.43	59.54	59.33	1,233,769.00
29.10.2025	59.37	57.39	58.86	57.83	1,345,982.00
30.10.2025	57.70	54.03	55.06	55.53	2,394,064.00
31.10.2025	57.02	55.51	55.80	55.53	1,607,074.00
03.11.2025	57.27	53.70	56.00	54.47	3,755,537.00
04.11.2025	56.33	53.35	53.97	55.18	2,418,309.00
05.11.2025	56.98	54.15	54.87	55.79	3,483,195.00
06.11.2025	57.03	52.62	55.81	53.23	4,281,899.00
07.11.2025	54.13	50.69	52.75	53.43	2,620,904.00
10.11.2025	57.31	54.49	54.49	56.67	2,241,164.00
11.11.2025	58.50	55.40	56.54	56.02	1,602,098.00
12.11.2025	59.42	56.53	57.01	57.62	2,075,182.00
13.11.2025	57.90	54.50	57.07	55.36	1,677,649.00
14.11.2025	55.18	53.28	54.18	53.71	1,424,233.00
17.11.2025	55.21	51.01	53.81	51.61	1,876,675.00
18.11.2025	51.95	50.44	51.08	51.27	1,668,663.00
19.11.2025	51.45	49.52	51.45	50.24	1,683,006.00
20.11.2025	53.24	50.56	51.21	50.90	2,048,308.00
21.11.2025	55.65	51.56	51.60	54.83	2,698,261.00
24.11.2025	55.25	52.32	55.00	53.39	2,018,105.00
25.11.2025	57.73	53.02	53.48	57.39	3,365,433.00
26.11.2025	60.09	57.00	57.34	58.28	2,089,230.00
28.11.2025	59.76	58.62	58.87	58.64	587,716.00
01.12.2025	60.58	58.13	58.57	59.35	1,589,111.00
02.12.2025	59.82	58.51	59.65	58.93	1,165,013.00
03.12.2025	61.96	59.60	60.24	61.26	1,961,093.00
04.12.2025	62.30	60.44	61.89	60.88	879,318.00
05.12.2025	61.02	57.77	60.80	58.45	2,119,016.00
08.12.2025	58.50	57.30	58.31	58.09	1,024,233.00
09.12.2025	59.50	57.95	58.72	58.92	1,029,967.00
10.12.2025	61.40	59.34	59.34	61.01	1,365,974.00
11.12.2025	62.14	60.50	60.84	61.13	791,957.00
12.12.2025	62.40	60.25	61.55	61.18	946,904.00
15.12.2025	62.52	60.50	61.68	60.56	1,240,244.00
16.12.2025	62.95	61.00	61.05	61.98	1,419,602.00
17.12.2025	65.39	62.61	62.89	63.01	2,594,413.00
18.12.2025	65.93	64.35	64.35	65.04	2,844,678.00
19.12.2025	65.22	63.86	64.88	64.86	1,902,619.00
22.12.2025	65.45	63.58	64.60	64.40	2,893,923.00
23.12.2025	63.96	62.25	64.01	63.54	1,463,733.00
24.12.2025	64.17	62.61	62.90	64.05	600,984.00
26.12.2025	64.12	63.57	64.00	64.02	767,513.00
29.12.2025	65.00	64.01	64.08	64.48	1,661,011.00
30.12.2025	64.11	61.91	64.00	62.02	1,207,725.00
31.12.2025	62.40	60.82	61.90	61.22	1,465,504.00
02.01.2026	62.38	60.23	61.64	62.20	1,396,306.00
05.01.2026	62.50	59.60	62.38	60.15	1,596,662.00
06.01.2026	63.77	58.65	59.72	63.27	2,674,681.00
07.01.2026	63.95	62.46	63.37	63.21	1,088,363.00
08.01.2026	63.90	61.54	62.50	63.04	1,277,599.00
09.01.2026	63.65	61.61	62.91	62.36	1,102,490.00
12.01.2026	62.73	60.58	62.21	61.67	1,093,155.00
13.01.2026	61.73	59.50	61.25	61.02	1,119,946.00
14.01.2026	63.29	59.82	60.54	62.50	2,096,150.00
15.01.2026	62.78	60.84	62.19	61.12	1,719,464.00
16.01.2026	63.01	61.04	61.26	62.16	1,814,341.00
20.01.2026	63.75	61.20	61.20	61.41	1,440,031.00
21.01.2026	62.59	59.84	61.76	61.20	1,584,042.00
22.01.2026	63.08	60.46	61.93	60.64	1,374,656.00
23.01.2026	61.46	59.90	60.87	61.03	1,309,453.00
26.01.2026	62.88	58.75	61.32	58.88	2,286,069.00
27.01.2026	59.17	57.68	59.02	57.83	1,946,726.00
28.01.2026	59.71	57.26	59.61	57.44	4,117,062.00
29.01.2026	57.79	55.90	57.06	57.47	2,885,305.00
30.01.2026	57.46	53.15	57.44	54.36	10,924,520.00

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית דאטש ברוס

{title}

{description}

הורדה

הודעה