גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

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:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	73.375	73.375	73.375	73.375	0.00
16:50	72.825	72.825	72.825	72.825	28,285.00
17:00	72.33	72.33	72.33	72.33	15,097.00
17:10	72.275	72.275	72.275	72.275	30,613.00
17:20	72.245	72.245	72.245	72.245	34,454.00
17:30	72.11	72.11	72.11	72.11	22,901.00
17:40	71.66	71.66	71.66	71.66	53,580.00
17:50	71.38	71.38	71.38	71.38	44,906.00
18:00	71.48	71.48	71.48	71.48	24,728.00
18:10	71.74	71.74	71.74	71.74	17,144.00
18:20	72.21	72.21	72.21	72.21	151,645.00
18:30	72.53	72.53	72.53	72.53	20,572.00
18:40	72.47	72.47	72.47	72.47	18,884.00
18:50	72.52	72.52	72.52	72.52	13,635.00
19:00	72.4	72.4	72.4	72.4	15,426.00
19:10	72.32	72.32	72.32	72.32	33,523.00
19:20	72.455	72.455	72.455	72.455	6,527.00
19:30	72.39	72.39	72.39	72.39	10,758.00
19:40	72.11	72.11	72.11	72.11	15,223.00
19:50	72.285	72.285	72.285	72.285	20,976.00
20:00	71.895	71.895	71.895	71.895	19,297.00
20:10	71.76	71.76	71.76	71.76	20,809.00
20:20	71.686	71.686	71.686	71.686	16,511.00
20:30	71.7	71.7	71.7	71.7	17,737.00
20:40	71.54	71.54	71.54	71.54	14,541.00
20:50	71.44	71.44	71.44	71.44	19,305.00
21:00	71.45	71.45	71.45	71.45	15,755.00
21:10	71.7199	71.7199	71.7199	71.7199	29,964.00
21:20	71.63	71.63	71.63	71.63	24,619.00
21:30	71.59	71.59	71.59	71.59	20,880.00
21:40	71.6501	71.6501	71.6501	71.6501	23,055.00
21:50	71.875	71.875	71.875	71.875	28,849.00
22:00	71.775	71.775	71.775	71.775	20,513.00
22:10	71.7375	71.7375	71.7375	71.7375	27,174.00
22:20	71.73	71.73	71.73	71.73	26,544.00
22:30	71.52	71.52	71.52	71.52	33,826.00
22:40	71.78	71.78	71.78	71.78	31,474.00
22:50	71.795	71.795	71.795	71.795	60,975.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	70.1	68.87	69.21	69.95	2,357,212.00
26.06.2026 17:30	70.29	69.26	70.23	70.09	2,983,994.00
26.06.2026 18:00	70.6741	70	70.11	70.605	3,599,567.00
26.06.2026 18:30	71.4499	70.52	70.59	71.2	5,267,273.00
26.06.2026 19:00	71.73	71.27	71.325	71.5	5,970,552.00
26.06.2026 19:30	71.87	71.58	71.585	71.59	6,920,917.00
26.06.2026 20:00	71.78	71.2	71.56	71.33	5,521,134.00
26.06.2026 20:30	71.43	71.155	71.33	71.3257	5,742,865.00
26.06.2026 21:00	71.49	70.955	71.36	70.955	4,374,744.00
26.06.2026 21:30	71.18	70.8201	71.12	71	5,897,879.00
26.06.2026 22:00	71.095	70.48	70.96	70.665	4,685,638.00
26.06.2026 22:30	71.875	70.645	70.665	71.8339	5,908,025.00
29.06.2026 16:30	72.26	70.955	71.88	71.655	265,272.00
29.06.2026 17:00	73	71.5201	71.66	72.98	694,977.00
29.06.2026 17:30	73.67	72.99	73.1	73.115	1,839,551.00
29.06.2026 18:00	72.95	71.76	72.95	71.905	2,205,595.00
29.06.2026 18:30	72.17	71.6809	71.895	72.01	3,093,850.00
29.06.2026 19:00	72.48	71.935	71.935	71.98	4,185,816.00
29.06.2026 19:30	72.09	71.61	72.05	71.71	4,491,795.00
29.06.2026 20:00	71.93	71.45	71.73	71.69	5,418,372.00
29.06.2026 20:30	72.08	71.665	71.67	72.01	5,411,093.00
29.06.2026 21:00	72.325	71.89	71.995	72.15	5,193,624.00
29.06.2026 21:30	72.14	71.73	72.06	71.84	6,178,312.00
29.06.2026 22:00	72.21	71.5	71.935	72.15	5,254,901.00
29.06.2026 22:30	72.365	71.73	72.06	71.73	4,684,471.00
30.06.2026 16:30	72.3351	70.59	71.0001	72.24	212,564.00
30.06.2026 17:00	72.69	71.735	72.48	71.95	754,076.00
30.06.2026 17:30	72.09	71.55	72.03	71.99	1,152,439.00
30.06.2026 18:00	72.755	72.32	72.42	72.75	1,967,015.00
30.06.2026 18:30	72.75	72.3	72.7	72.42	2,118,301.00
30.06.2026 19:00	73.03	72.435	72.435	72.795	2,407,496.00
30.06.2026 19:30	72.84	72.52	72.78	72.59	2,146,009.00
30.06.2026 20:00	72.88	72.51	72.625	72.755	2,530,634.00
30.06.2026 20:30	72.71	72.2401	72.71	72.2401	2,567,712.00
30.06.2026 21:00	72.45	72.08	72.24	72.38	2,287,943.00
30.06.2026 21:30	72.65	72.31	72.33	72.51	2,497,412.00
30.06.2026 22:00	72.57	72.33	72.535	72.35	3,191,370.00
30.06.2026 22:30	72.535	71.81	72.35	71.93	3,981,232.00
01.07.2026 16:30	72.8999	71.93	72.565	72.69	87,242.00
01.07.2026 17:00	73.155	72.41	72.74	72.84	292,454.00
01.07.2026 17:30	73.02	72.5	72.84	72.8375	491,080.00
01.07.2026 18:00	73.06	72.42	72.825	72.57	889,041.00
01.07.2026 18:30	72.57	72.14	72.515	72.15	1,378,861.00
01.07.2026 19:00	72.61	71.8901	71.95	72.55	2,009,418.00
01.07.2026 19:30	72.96	72.395	72.5	72.835	2,747,941.00
01.07.2026 20:00	73.2199	72.81	72.975	72.93	4,069,849.00
01.07.2026 20:30	73.435	72.755	72.76	73.435	5,070,451.00
01.07.2026 21:00	73.6	73.1	73.4325	73.33	5,464,333.00
01.07.2026 21:30	73.665	73.25	73.29	73.35	5,100,021.00
01.07.2026 22:00	73.4	72.95	73.3331	73.19	5,144,973.00
01.07.2026 22:30	73.5	72.96	73.29	73.5	5,973,086.00
02.07.2026 16:30	73.605	72.21	73.605	72.545	138,306.00
02.07.2026 17:00	72.58	71.825	72.565	71.825	455,230.00
02.07.2026 17:30	72.04	71.25	71.9101	71.575	1,019,973.00
02.07.2026 18:00	72.555	71.4421	71.675	72.355	1,503,856.00
02.07.2026 18:30	72.77	72.24	72.26	72.55	2,165,894.00
02.07.2026 19:00	72.54	72.17	72.395	72.265	2,043,673.00
02.07.2026 19:30	72.38	71.75	72.265	71.86	2,749,287.00
02.07.2026 20:00	71.925	71.545	71.9	71.595	2,544,868.00
02.07.2026 20:30	71.635	71.27	71.5401	71.29	3,089,435.00
02.07.2026 21:00	71.815	71.24	71.32	71.63	4,119,044.00
02.07.2026 21:30	71.97	71.6501	71.68	71.8	4,083,767.00
02.07.2026 22:00	71.815	71.49	71.815	71.64	4,438,090.00
02.07.2026 22:30	72.175	71.61	71.61	72.175	4,911,996.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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

צרו איתנו קשר *5988