גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קלין-ספארק > גרפים

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קלין-ספארק

Cleanspark

מניה CLSK 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	18.57	18.57	18.57	18.57	0.00
16:50	18.495	18.495	18.495	18.495	1,064,629.00
17:00	18.75	18.75	18.75	18.75	629,991.00
17:10	18.685	18.685	18.685	18.685	761,938.00
17:20	18.72	18.72	18.72	18.72	384,891.00
17:30	18.52	18.52	18.52	18.52	490,894.00
17:40	18.405	18.405	18.405	18.405	606,981.00
17:50	18.61	18.61	18.61	18.61	435,101.00
18:00	18.48	18.48	18.48	18.48	187,263.00
18:10	18.81	18.81	18.81	18.81	423,514.00
18:20	18.8501	18.8501	18.8501	18.8501	519,212.00
18:30	18.935	18.935	18.935	18.935	528,147.00
18:40	18.75	18.75	18.75	18.75	381,689.00
18:50	18.71	18.71	18.71	18.71	285,483.00
19:00	18.78	18.78	18.78	18.78	141,690.00
19:10	18.88	18.88	18.88	18.88	180,748.00
19:20	18.89	18.89	18.89	18.89	201,569.00
19:30	18.9301	18.9301	18.9301	18.9301	161,405.00
19:40	18.885	18.885	18.885	18.885	159,732.00
19:50	18.79	18.79	18.79	18.79	193,361.00
20:00	18.88	18.88	18.88	18.88	94,993.00
20:10	19.03	19.03	19.03	19.03	274,732.00
20:20	19.0332	19.0332	19.0332	19.0332	351,499.00
20:30	19.155	19.155	19.155	19.155	245,360.00
20:40	19.02	19.02	19.02	19.02	293,150.00
20:50	18.915	18.915	18.915	18.915	222,220.00
21:00	18.9197	18.9197	18.9197	18.9197	170,360.00
21:10	18.81	18.81	18.81	18.81	191,640.00
21:20	18.76	18.76	18.76	18.76	222,640.00
21:30	18.8056	18.8056	18.8056	18.8056	111,170.00
21:40	18.765	18.765	18.765	18.765	211,600.00
21:50	18.67	18.67	18.67	18.67	257,420.00
22:00	18.7501	18.7501	18.7501	18.7501	152,640.00
22:10	18.8882	18.8882	18.8882	18.8882	130,110.00
22:20	19.015	19.015	19.015	19.015	259,750.00
22:30	19.115	19.115	19.115	19.115	281,180.00
22:40	19.025	19.025	19.025	19.025	270,170.00
22:50	19.01	19.01	19.01	19.01	382,310.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 17:00	21.915	20.99	21.915	21.51	6,899,850.00
20.10.2025 17:30	22.395	21.475	21.58	22.395	8,313,369.00
20.10.2025 18:00	22.465	22.1238	22.33	22.2456	14,472,853.00
20.10.2025 18:30	22.5784	22.17	22.24	22.3707	10,303,385.00
20.10.2025 19:00	22.34	21.96	22.34	22.015	20,798,368.00
20.10.2025 19:30	22.0402	21.675	21.9701	22.0402	27,465,049.00
20.10.2025 20:00	22.1813	21.68	22	21.805	36,378,235.00
20.10.2025 20:30	21.83	21.4601	21.83	21.54	23,758,563.00
20.10.2025 21:00	21.56	21.025	21.56	21.155	35,954,786.00
20.10.2025 21:30	21.31	20.94	21.0435	21.02	32,802,236.00
20.10.2025 22:00	21.045	20.6035	21	20.625	34,091,250.00
20.10.2025 22:30	20.685	20.4317	20.598	20.435	31,712,213.00
21.10.2025 16:30	20.2382	19.19	20.231	19.19	1,183,902.00
21.10.2025 17:00	19.5	18.9335	19.21	18.94	4,604,208.00
21.10.2025 17:30	19.6556	19.04	19.075	19.6556	5,733,362.00
21.10.2025 18:00	19.83	19.445	19.63	19.7744	10,104,098.00
21.10.2025 18:30	19.915	19.68	19.82	19.8498	12,115,354.00
21.10.2025 19:00	19.94	19.755	19.84	19.79	14,046,225.00
21.10.2025 19:30	19.85	19.2801	19.82	19.3045	11,563,498.00
21.10.2025 20:00	19.355	18.875	19.355	19.1	22,095,669.00
21.10.2025 20:30	19.09	18.915	19.0893	19.035	16,149,188.00
21.10.2025 21:00	19.095	18.6449	19.095	18.785	17,504,751.00
21.10.2025 21:30	18.75	18.455	18.7244	18.65	14,622,719.00
21.10.2025 22:00	18.77	18.495	18.655	18.5	20,075,143.00
21.10.2025 22:30	18.865	18.515	18.515	18.7671	15,273,123.00
22.10.2025 16:30	18.69	17.91	18.15	18.69	1,079,125.00
22.10.2025 17:00	18.675	17.835	18.675	17.835	2,690,910.00
22.10.2025 17:30	17.9499	17.645	17.93	17.92	4,670,658.00
22.10.2025 18:00	18.025	17.1648	17.935	17.1648	6,574,833.00
22.10.2025 18:30	17.3552	17.035	17.19	17.085	7,633,035.00
22.10.2025 19:00	17.13	16.801	17.1	16.845	9,875,952.00
22.10.2025 19:30	17.09	16.71	16.89	17.03	13,488,997.00
22.10.2025 20:00	17.07	16.635	17.03	16.725	11,877,125.00
22.10.2025 20:30	16.73	16.455	16.715	16.535	8,413,169.00
22.10.2025 21:00	16.67	16.4215	16.585	16.665	12,931,502.00
22.10.2025 21:30	16.54	16.2501	16.53	16.49	12,617,157.00
22.10.2025 22:00	16.93	16.585	16.585	16.815	9,058,575.00
22.10.2025 22:30	17.04	16.795	16.8235	16.85	12,524,464.00
23.10.2025 16:30	17.24	16.84	16.99	17.2355	629,121.00
23.10.2025 17:00	17.24	16.8279	17.24	17.0499	1,838,991.00
23.10.2025 17:30	17.18	17	17.1144	17.0601	2,066,287.00
23.10.2025 18:00	17.2	17.03	17.06	17.1911	3,296,424.00
23.10.2025 18:30	17.6	17.23	17.23	17.57	5,411,759.00
23.10.2025 19:00	17.69	17.41	17.595	17.445	8,476,860.00
23.10.2025 19:30	17.745	17.38	17.47	17.715	9,175,814.00
23.10.2025 20:00	17.67	17.5	17.665	17.605	7,654,031.00
23.10.2025 20:30	17.995	17.6265	17.6265	17.97	10,592,164.00
23.10.2025 21:00	18.1078	17.9452	17.9749	18.0046	12,757,301.00
23.10.2025 21:30	18.04	17.77	18.02	17.89	14,935,697.00
23.10.2025 22:00	17.965	17.7787	17.935	17.935	11,918,359.00
23.10.2025 22:30	17.96	17.64	17.955	17.665	14,108,341.00
24.10.2025 16:30	18.8099	18.28	18.28	18.8099	1,681,946.00
24.10.2025 17:00	18.87	18.39	18.87	18.395	3,979,374.00
24.10.2025 17:30	18.61	18.38	18.38	18.57	4,377,606.00
24.10.2025 18:00	19.065	18.6297	18.6297	18.945	6,661,839.00
24.10.2025 18:30	18.933	18.66	18.933	18.7201	9,333,763.00
24.10.2025 19:00	18.9401	18.74	18.76	18.905	10,229,325.00
24.10.2025 19:30	18.995	18.74	18.93	18.945	11,499,919.00
24.10.2025 20:00	19.155	18.91	18.91	19.09	11,285,597.00
24.10.2025 20:30	19.13	18.88	19.13	18.915	12,406,711.00
24.10.2025 21:00	18.89	18.7199	18.8601	18.8467	14,714,741.00
24.10.2025 21:30	18.86	18.635	18.86	18.7799	15,820,631.00
24.10.2025 22:00	19.1435	18.783	18.783	19.14	11,590,746.00
24.10.2025 22:30	19.38	18.97	19.125	19.38	12,290,204.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025	7.53	7.15	7.27	7.51	21,142,140.00
21.04.2025	7.98	7.44	7.55	7.47	23,915,310.00
22.04.2025	8.84	7.70	7.75	8.77	39,681,520.00
23.04.2025	9.26	8.65	9.15	8.87	34,399,810.00
24.04.2025	8.99	8.62	8.78	8.86	23,616,360.00
25.04.2025	9.28	8.92	9.00	9.02	25,229,030.00
28.04.2025	9.11	8.25	9.07	8.57	23,611,270.00
29.04.2025	8.66	8.40	8.55	8.44	18,368,460.00
30.04.2025	8.22	7.86	8.14	8.17	16,614,550.00
01.05.2025	8.98	8.38	8.63	8.67	23,063,310.00
02.05.2025	9.22	8.77	8.80	8.81	22,457,540.00
05.05.2025	8.45	7.93	8.45	8.09	21,005,620.00
06.05.2025	8.14	7.82	7.89	8.09	11,925,840.00
07.05.2025	8.28	7.91	8.23	8.03	13,508,940.00
08.05.2025	8.90	8.26	8.44	8.68	31,522,030.00
09.05.2025	9.88	8.35	8.37	9.20	47,719,030.00
12.05.2025	10.04	9.30	9.80	9.62	33,343,280.00
13.05.2025	10.33	9.54	9.95	10.00	36,036,130.00
14.05.2025	10.00	9.50	9.96	9.61	23,879,860.00
15.05.2025	9.47	8.97	9.40	9.36	18,656,640.00
16.05.2025	10.11	9.36	9.36	9.78	29,792,560.00
19.05.2025	9.89	9.29	9.39	9.84	23,301,300.00
20.05.2025	9.84	9.40	9.84	9.70	19,535,360.00
21.05.2025	10.86	9.52	9.55	10.11	50,618,500.00
22.05.2025	11.04	9.85	10.83	9.87	51,984,710.00
23.05.2025	9.52	9.14	9.52	9.36	25,509,650.00
27.05.2025	10.09	9.46	9.55	9.86	27,464,130.00
28.05.2025	9.76	9.10	9.76	9.11	23,723,710.00
29.05.2025	9.29	8.73	9.27	8.81	24,566,080.00
30.05.2025	8.84	8.48	8.59	8.63	21,803,740.00
02.06.2025	8.85	8.40	8.57	8.61	16,974,070.00
03.06.2025	9.27	8.48	8.66	9.21	26,644,180.00
04.06.2025	9.57	9.01	9.10	9.53	23,185,340.00
05.06.2025	9.67	8.88	9.61	9.02	22,758,690.00
06.06.2025	10.05	9.20	9.24	9.79	30,961,640.00
09.06.2025	10.15	9.70	10.10	10.12	30,066,260.00
10.06.2025	10.35	9.96	10.23	10.14	19,906,180.00
11.06.2025	10.28	9.81	10.12	9.97	26,680,520.00
12.06.2025	10.06	9.51	9.65	9.71	19,316,080.00
13.06.2025	9.71	9.11	9.39	9.30	27,996,850.00
16.06.2025	9.65	9.30	9.54	9.62	29,520,430.00
17.06.2025	9.48	8.71	9.38	8.90	28,886,200.00
18.06.2025	9.29	8.73	8.82	9.18	26,760,460.00
20.06.2025	9.43	8.85	9.29	9.00	36,171,500.00
23.06.2025	9.00	8.43	8.70	8.85	28,964,590.00
24.06.2025	10.04	8.99	9.05	10.04	37,438,030.00
25.06.2025	10.74	10.15	10.26	10.60	33,896,550.00
26.06.2025	10.84	10.20	10.48	10.81	30,259,920.00
27.06.2025	10.96	10.46	10.76	10.67	28,408,800.00
30.06.2025	11.13	10.66	10.85	11.03	31,105,200.00
01.07.2025	11.33	10.60	10.79	11.08	28,586,610.00
02.07.2025	12.49	11.35	11.38	12.48	40,563,830.00
03.07.2025	12.96	12.16	12.63	12.25	20,884,080.00
07.07.2025	12.06	11.09	11.96	11.33	32,181,840.00
08.07.2025	11.98	11.38	11.52	11.60	22,360,190.00
09.07.2025	12.64	11.44	11.82	12.47	29,074,160.00
10.07.2025	13.00	12.24	12.45	12.90	24,244,090.00
11.07.2025	13.51	12.42	13.26	12.65	33,656,420.00
14.07.2025	13.66	12.42	13.00	12.60	43,928,520.00
15.07.2025	12.52	11.97	12.43	12.19	28,208,590.00
16.07.2025	13.05	12.41	12.57	12.57	27,033,080.00
17.07.2025	13.09	12.21	12.49	12.98	26,352,560.00
18.07.2025	13.58	12.38	13.13	12.78	29,032,780.00
21.07.2025	13.35	12.37	12.92	12.39	24,039,630.00
22.07.2025	12.88	12.12	12.55	12.84	20,563,830.00
23.07.2025	12.89	12.21	12.63	12.45	20,043,240.00
24.07.2025	12.80	12.30	12.42	12.34	15,613,110.00
25.07.2025	12.09	11.60	12.09	11.82	17,062,620.00
28.07.2025	12.41	11.85	12.29	12.03	17,238,280.00
29.07.2025	12.15	11.40	12.05	11.73	17,660,290.00
30.07.2025	12.17	11.18	11.86	11.42	16,378,200.00
31.07.2025	11.74	11.30	11.42	11.37	19,948,130.00
01.08.2025	10.96	10.23	10.80	10.44	17,812,020.00
04.08.2025	10.73	10.33	10.64	10.62	13,092,450.00
05.08.2025	10.85	10.43	10.51	10.83	14,843,330.00
06.08.2025	11.08	10.50	10.80	11.00	19,185,900.00
07.08.2025	11.44	10.44	11.16	10.72	24,266,380.00
08.08.2025	11.35	9.82	11.00	10.07	33,844,550.00
11.08.2025	10.36	9.81	10.14	9.87	29,460,410.00
12.08.2025	10.24	9.77	9.95	9.92	19,928,600.00
13.08.2025	10.25	9.83	10.15	9.97	21,081,840.00
14.08.2025	9.96	9.35	9.73	9.95	25,124,860.00
15.08.2025	10.02	9.62	9.93	9.75	16,351,770.00
18.08.2025	10.05	9.45	9.52	9.84	15,794,320.00
19.08.2025	9.87	9.32	9.84	9.36	13,674,550.00
20.08.2025	9.50	8.97	9.31	9.49	15,323,140.00
21.08.2025	9.37	9.06	9.13	9.33	16,100,510.00
22.08.2025	9.93	9.09	9.27	9.82	15,578,920.00
25.08.2025	9.68	9.27	9.50	9.45	17,348,300.00
26.08.2025	9.70	9.27	9.40	9.68	12,647,240.00
27.08.2025	9.83	9.43	9.65	9.58	15,736,330.00
28.08.2025	9.99	9.53	9.72	9.55	16,403,920.00
29.08.2025	9.64	9.26	9.55	9.47	17,040,200.00
02.09.2025	9.93	9.11	9.27	9.64	16,247,810.00
03.09.2025	9.96	9.31	9.76	9.44	20,563,820.00
04.09.2025	9.43	9.02	9.40	9.08	16,076,030.00
05.09.2025	9.42	8.88	9.20	9.24	18,304,210.00
08.09.2025	9.41	9.07	9.26	9.17	15,874,250.00
09.09.2025	9.69	9.09	9.35	9.67	23,385,750.00
10.09.2025	10.26	9.78	10.01	10.03	28,559,930.00
11.09.2025	10.46	9.86	10.05	10.20	18,168,390.00
12.09.2025	10.54	10.06	10.18	10.35	17,443,040.00
15.09.2025	10.48	9.81	10.39	10.29	20,608,840.00
16.09.2025	11.27	10.16	10.30	11.20	29,450,360.00
17.09.2025	11.68	10.98	11.23	11.44	27,793,220.00
18.09.2025	13.43	11.83	11.98	13.35	37,095,650.00
19.09.2025	14.05	13.19	13.36	13.61	28,886,650.00
22.09.2025	13.82	12.51	13.25	13.74	22,118,120.00
23.09.2025	15.19	13.77	14.64	13.91	31,824,760.00
24.09.2025	15.12	13.97	14.30	14.59	23,385,250.00
25.09.2025	14.57	13.39	14.00	13.68	24,475,760.00
26.09.2025	13.54	12.30	13.07	12.96	23,461,860.00
29.09.2025	15.13	13.30	13.31	14.87	27,219,180.00
30.09.2025	14.87	14.21	14.65	14.50	16,793,140.00
01.10.2025	15.37	14.25	15.06	14.59	20,312,680.00
02.10.2025	15.38	14.44	14.94	15.14	19,606,470.00
03.10.2025	16.55	15.43	15.65	15.94	26,001,370.00
06.10.2025	17.47	16.24	16.90	17.43	22,100,040.00
07.10.2025	18.87	16.82	18.00	17.96	31,350,040.00
08.10.2025	19.69	18.26	18.46	18.98	27,522,300.00
09.10.2025	20.58	19.05	19.26	20.09	32,719,110.00
10.10.2025	22.12	18.76	21.02	19.28	42,197,070.00
13.10.2025	20.28	19.12	20.20	20.04	22,626,030.00
14.10.2025	22.68	18.82	19.17	21.98	33,122,520.00
15.10.2025	23.61	21.77	22.50	23.20	28,900,810.00
16.10.2025	23.15	19.83	23.00	19.99	31,462,000.00
17.10.2025	19.84	18.34	18.70	19.53	19,535,390.00
20.10.2025	22.69	20.32	21.23	20.40	29,649,670.00
21.10.2025	20.35	18.42	20.23	18.77	24,607,720.00
22.10.2025	18.73	16.23	18.10	16.86	23,505,970.00
23.10.2025	18.14	16.76	16.95	17.67	15,012,980.00
24.10.2025	19.39	18.22	18.30	19.37	16,969,360.00

צרו איתנו קשר *5988