גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ספיר אנטרטיינמנט > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ספיר אנטרטיינמנט

Sphere Entertainment

מניה SPHR 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	166.53	166.53	166.53	166.53	0.00
16:50	166.335	166.335	166.335	166.335	16,188.00
17:00	167.1	167.1	167.1	167.1	8,205.00
17:10	167.075	167.075	167.075	167.075	1,821.00
17:20	164.98	164.98	164.98	164.98	2,695.00
17:30	165.165	165.165	165.165	165.165	1,973.00
17:40	166.53	166.53	166.53	166.53	3,778.00
17:50	165.28	165.28	165.28	165.28	15,646.00
18:00	165.21	165.21	165.21	165.21	16,539.00
18:10	165.28	165.28	165.28	165.28	1,063.00
18:20	165.015	165.015	165.015	165.015	10,212.00
18:30	164.96	164.96	164.96	164.96	9,242.00
18:40	165.6	165.6	165.6	165.6	8,828.00
18:50	166.15	166.15	166.15	166.15	4,920.00
19:00	165.69	165.69	165.69	165.69	1,453.00
19:10	165.69	165.69	165.69	165.69	1,643.00
19:20	165.85	165.85	165.85	165.85	2,687.00
19:30	163.995	163.995	163.995	163.995	10,894.00
19:40	163.58	163.58	163.58	163.58	15,481.00
19:50	163.6051	163.6051	163.6051	163.6051	4,065.00
20:00	164.26	164.26	164.26	164.26	12,852.00
20:10	163.5	163.5	163.5	163.5	11,082.00
20:20	164.12	164.12	164.12	164.12	8,511.00
20:30	163.98	163.98	163.98	163.98	1,202.00
20:40	163.46	163.46	163.46	163.46	5,445.00
20:50	163.415	163.415	163.415	163.415	11,870.00
21:00	163.14	163.14	163.14	163.14	11,603.00
21:10	163.19	163.19	163.19	163.19	2,566.00
21:20	163.145	163.145	163.145	163.145	4,703.00
21:30	163.0265	163.0265	163.0265	163.0265	2,810.00
21:40	163.28	163.28	163.28	163.28	6,479.00
21:50	163.275	163.275	163.275	163.275	1,540.00
22:00	163.565	163.565	163.565	163.565	4,400.00
22:10	163.79	163.79	163.79	163.79	4,484.00
22:20	163.615	163.615	163.615	163.615	2,516.00
22:30	162.97	162.97	162.97	162.97	7,122.00
22:40	162.13	162.13	162.13	162.13	7,240.00
22:50	163.355	163.355	163.355	163.355	11,650.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	167.365	164.96	164.96	166.76	203,795.00
26.06.2026 17:30	166.6799	165.455	166.345	165.565	256,742.00
26.06.2026 18:00	167.3677	165.385	165.4	167.28	369,127.00
26.06.2026 18:30	168.06	166.73	167.9	166.84	706,335.00
26.06.2026 19:00	167.42	165.685	167	166.13	914,120.00
26.06.2026 19:30	166.705	165.765	165.765	166.09	993,747.00
26.06.2026 20:00	166.83	165.91	166.35	166.005	584,800.00
26.06.2026 20:30	166.5	165.295	166.5	165.435	882,546.00
26.06.2026 21:00	166.01	165.29	165.325	165.54	1,224,074.00
26.06.2026 21:30	166.37	165.1374	165.265	166.15	1,245,430.00
26.06.2026 22:00	167.55	166.055	166.16	167.55	1,628,082.00
26.06.2026 22:30	170.86	167.92	167.92	169.88	3,490,876.00
29.06.2026 16:30	170.605	166.03	166.03	166.89	108,176.00
29.06.2026 17:00	170.15	166.6501	166.68	170.15	297,529.00
29.06.2026 17:30	170.14	168.12	170.01	169.26	423,977.00
29.06.2026 18:00	169.3	165.655	168.975	165.985	448,131.00
29.06.2026 18:30	167.68	165.83	166.625	166.8	532,629.00
29.06.2026 19:00	168.22	166.42	166.66	167.625	531,920.00
29.06.2026 19:30	168.53	166.215	167.635	167.77	598,211.00
29.06.2026 20:00	168.12	166.6	168.0499	167.87	694,921.00
29.06.2026 20:30	168.235	167.495	168.055	168.02	446,223.00
29.06.2026 21:00	168.96	168.24	168.28	168.825	847,985.00
29.06.2026 21:30	169.72	168.87	169.1	169.0965	619,540.00
29.06.2026 22:00	170.55	168.66	169.5	170.55	1,189,397.00
29.06.2026 22:30	171.89	168.9	170.455	171.77	1,893,567.00
30.06.2026 16:30	172.34	169.89	171.85	172.34	24,583.00
30.06.2026 17:00	172.99	171.9	172.41	172.635	65,322.00
30.06.2026 17:30	173.155	172.2	172.3008	173.015	136,049.00
30.06.2026 18:00	173.635	172.905	172.905	173.36	71,401.00
30.06.2026 18:30	173.895	172.92	173.58	173.44	165,286.00
30.06.2026 19:00	173.95	173	173.43	173.87	197,790.00
30.06.2026 19:30	174.2	172.4	173.99	172.83	435,477.00
30.06.2026 20:00	173.38	172.0564	173.315	172.17	722,628.00
30.06.2026 20:30	173.14	172.38	173.135	172.53	364,871.00
30.06.2026 21:00	172.655	170.795	172.655	171.435	520,696.00
30.06.2026 21:30	172.54	171.7266	171.815	172.415	329,363.00
30.06.2026 22:00	173.96	172.5	172.835	173.6	533,141.00
30.06.2026 22:30	174.59	172.81	173.42	173.62	1,169,203.00
01.07.2026 16:30	172.615	169.825	170.39	172.14	29,414.00
01.07.2026 17:00	174.08	171.9	172.805	173.81	133,388.00
01.07.2026 17:30	173.41	171.66	173.275	171.66	204,473.00
01.07.2026 18:00	172.7799	171.6	172.435	171.6075	261,013.00
01.07.2026 18:30	172.23	170.795	171.605	170.96	348,120.00
01.07.2026 19:00	170.81	169.765	170.59	169.985	389,999.00
01.07.2026 19:30	170.75	169.92	169.96	170.65	332,408.00
01.07.2026 20:00	170.77	169.495	170.77	170.225	574,146.00
01.07.2026 20:30	170.4	168.6375	170.225	169.09	936,763.00
01.07.2026 21:00	169.26	167.54	169.04	167.54	821,239.00
01.07.2026 21:30	168.31	165.3	167.755	166.25	1,549,588.00
01.07.2026 22:00	167.3	165.765	165.86	166.23	1,479,996.00
01.07.2026 22:30	168.98	166.25	166.25	168.98	2,072,464.00
02.07.2026 16:30	170	165	169.96	167.1	60,923.00
02.07.2026 17:00	167.075	164.98	166.905	165.435	99,796.00
02.07.2026 17:30	166.53	164.53	166.44	165.21	221,927.00
02.07.2026 18:00	165.715	163.39	165.28	165.715	314,227.00
02.07.2026 18:30	166.24	165.45	165.48	165.9201	245,505.00
02.07.2026 19:00	166.305	163.385	165.86	164.34	377,009.00
02.07.2026 19:30	164.375	163.135	164.04	163.9	944,736.00
02.07.2026 20:00	164.5	163.42	164.01	163.98	478,521.00
02.07.2026 20:30	163.855	162.775	163.67	163.285	1,308,388.00
02.07.2026 21:00	163.39	162.615	163.05	163.39	804,975.00
02.07.2026 21:30	164.04	163.12	163.445	163.99	706,406.00
02.07.2026 22:00	164.0275	162.55	164.0275	162.55	1,059,405.00
02.07.2026 22:30	164.71	162.125	162.345	163.7	2,130,223.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.07.2025	43.35	42.29	43.20	43.12	598,896.00
08.07.2025	43.80	42.71	43.20	43.11	431,511.00
09.07.2025	43.53	41.81	43.48	42.29	697,320.00
10.07.2025	43.02	41.51	42.16	43.01	665,012.00
11.07.2025	43.09	42.15	42.71	42.94	284,204.00
14.07.2025	44.65	42.80	42.86	44.32	408,919.00
15.07.2025	44.42	42.76	44.42	42.81	535,379.00
16.07.2025	43.59	42.35	43.00	43.50	407,565.00
17.07.2025	45.49	43.39	43.39	44.98	751,064.00
18.07.2025	46.75	44.92	45.25	46.15	713,468.00
21.07.2025	47.48	45.34	46.50	45.36	420,718.00
22.07.2025	46.61	45.15	45.48	46.48	517,718.00
23.07.2025	47.17	46.36	46.75	47.00	639,146.00
24.07.2025	46.85	45.16	46.75	45.16	468,403.00
25.07.2025	45.50	43.53	45.50	43.58	1,020,427.00
28.07.2025	44.30	42.00	43.50	43.77	1,019,405.00
29.07.2025	44.00	42.56	44.00	42.67	621,247.00
30.07.2025	43.67	42.25	42.79	42.75	504,974.00
31.07.2025	43.58	42.62	42.88	43.05	568,488.00
01.08.2025	42.50	40.28	42.09	40.71	766,975.00
04.08.2025	41.84	40.54	41.25	41.75	613,818.00
05.08.2025	42.27	40.24	41.50	41.45	612,564.00
06.08.2025	42.56	40.55	41.75	42.50	794,599.00
07.08.2025	43.22	40.82	43.05	41.42	560,781.00
08.08.2025	42.16	40.23	41.56	40.29	1,128,515.00
11.08.2025	45.25	38.25	45.00	38.70	1,893,762.00
12.08.2025	40.44	37.89	39.00	38.76	1,201,180.00
13.08.2025	40.50	38.22	38.70	39.80	794,624.00
14.08.2025	40.02	38.83	39.19	39.38	618,138.00
15.08.2025	40.09	39.15	39.25	39.87	520,974.00
18.08.2025	42.87	40.01	40.42	41.91	1,125,508.00
19.08.2025	42.54	40.25	42.25	40.74	759,345.00
20.08.2025	41.00	39.69	40.69	40.01	464,774.00
21.08.2025	40.69	39.52	40.00	40.55	340,530.00
22.08.2025	42.50	40.74	40.80	42.46	592,876.00
25.08.2025	45.37	42.40	42.48	44.92	1,047,328.00
26.08.2025	45.50	43.30	44.75	43.70	1,204,225.00
27.08.2025	43.75	42.96	43.50	43.00	1,010,148.00
28.08.2025	45.50	43.18	43.18	45.50	979,743.00
29.08.2025	46.00	44.75	45.87	45.31	1,251,410.00
02.09.2025	45.99	44.06	45.24	45.99	811,919.00
03.09.2025	49.98	46.70	46.95	48.38	2,615,390.00
04.09.2025	49.89	47.91	48.50	48.44	871,179.00
05.09.2025	49.00	47.05	48.50	48.90	953,111.00
08.09.2025	55.19	49.22	49.29	54.42	3,554,926.00
09.09.2025	54.42	51.60	53.98	51.83	1,681,308.00
10.09.2025	55.13	51.35	52.40	54.63	1,703,487.00
11.09.2025	58.25	54.53	54.53	56.96	2,100,899.00
12.09.2025	58.72	55.87	57.30	58.33	1,878,881.00
15.09.2025	61.28	58.13	59.99	60.29	1,429,059.00
16.09.2025	60.55	59.20	60.50	59.43	1,587,701.00
17.09.2025	62.36	59.25	59.25	61.43	1,818,381.00
18.09.2025	62.85	60.58	61.75	60.56	463,859.00
19.09.2025	60.75	59.05	60.50	59.74	510,827.00
22.09.2025	60.25	56.36	60.13	57.10	765,753.00
23.09.2025	59.45	57.05	57.09	57.58	538,426.00
24.09.2025	59.60	57.35	57.60	59.17	417,754.00
25.09.2025	59.50	58.06	58.83	58.55	186,637.00
26.09.2025	60.62	57.70	57.78	58.99	402,285.00
29.09.2025	62.27	58.95	59.06	62.17	547,486.00
30.09.2025	63.23	61.37	61.94	62.12	346,416.00
01.10.2025	64.98	61.39	61.95	63.76	622,500.00
02.10.2025	65.75	63.09	63.80	65.74	502,912.00
03.10.2025	67.97	62.17	65.99	62.97	619,602.00
06.10.2025	64.29	62.22	63.67	63.39	255,293.00
07.10.2025	63.49	59.13	63.05	59.65	733,502.00
08.10.2025	61.47	59.25	60.25	59.30	301,089.00
09.10.2025	59.50	57.01	59.50	59.14	358,387.00
10.10.2025	60.99	58.57	58.72	58.97	454,071.00
13.10.2025	62.25	60.04	60.67	60.85	320,260.00
14.10.2025	63.49	59.65	60.52	62.44	388,962.00
15.10.2025	63.10	61.14	62.58	61.70	512,767.00
16.10.2025	62.67	58.96	61.45	59.64	358,316.00
17.10.2025	60.61	58.18	59.25	58.68	321,415.00
20.10.2025	63.15	59.14	59.47	63.12	873,303.00
21.10.2025	68.15	63.19	63.34	65.28	666,430.00
22.10.2025	65.94	62.08	65.25	64.43	618,929.00
23.10.2025	66.26	64.51	64.84	65.12	238,003.00
24.10.2025	67.48	65.51	65.75	67.24	371,426.00
27.10.2025	69.70	67.20	67.20	68.06	333,351.00
28.10.2025	68.48	67.05	67.93	68.10	280,814.00
29.10.2025	69.98	66.75	67.75	67.94	457,515.00
30.10.2025	68.91	66.58	67.71	67.45	317,829.00
31.10.2025	69.61	67.11	67.83	68.53	511,723.00
03.11.2025	68.99	65.02	68.54	66.38	711,692.00
04.11.2025	72.09	64.00	64.00	69.52	1,297,912.00
05.11.2025	74.18	69.02	70.45	73.54	654,826.00
06.11.2025	74.50	71.27	72.89	73.09	548,504.00
07.11.2025	77.48	72.01	72.01	77.08	474,945.00
10.11.2025	78.52	76.44	77.61	76.87	525,109.00
11.11.2025	79.51	76.61	76.70	78.14	560,778.00
12.11.2025	81.42	78.14	78.51	80.03	445,535.00
13.11.2025	80.00	76.94	79.61	77.74	504,276.00
14.11.2025	78.70	75.65	76.81	77.14	375,495.00
17.11.2025	77.13	74.29	77.00	75.10	471,231.00
18.11.2025	77.26	73.40	75.00	77.07	400,785.00
19.11.2025	79.79	76.52	76.98	77.82	331,271.00
20.11.2025	81.28	74.14	78.99	74.89	621,754.00
21.11.2025	77.29	73.03	74.96	76.06	407,875.00
24.11.2025	78.49	75.53	76.00	77.98	231,808.00
25.11.2025	81.79	78.59	78.63	81.79	327,595.00
26.11.2025	83.30	81.85	82.23	82.90	265,655.00
28.11.2025	84.78	82.69	83.34	84.51	120,526.00
01.12.2025	84.32	81.68	83.98	83.17	398,769.00
02.12.2025	83.93	80.45	83.78	81.91	392,716.00
03.12.2025	81.95	80.28	81.47	81.37	282,971.00
04.12.2025	83.69	81.22	81.22	82.75	415,549.00
05.12.2025	85.48	82.24	83.00	84.28	226,068.00
08.12.2025	84.98	82.71	84.68	84.15	235,109.00
09.12.2025	87.44	83.93	84.24	87.08	269,663.00
10.12.2025	87.98	85.29	86.69	86.59	476,402.00
11.12.2025	89.37	86.35	86.81	89.16	324,449.00
12.12.2025	93.49	89.37	89.67	89.81	425,387.00
15.12.2025	91.54	89.37	90.25	89.89	359,241.00
16.12.2025	88.68	85.27	87.89	87.51	883,899.00
17.12.2025	88.58	85.27	87.36	86.26	316,465.00
18.12.2025	91.44	88.58	88.98	89.25	470,840.00
19.12.2025	94.58	90.09	90.13	93.38	517,271.00
22.12.2025	96.73	93.50	93.57	95.35	326,805.00
23.12.2025	95.88	93.58	94.75	93.90	363,746.00
24.12.2025	94.74	92.60	93.78	93.86	766,159.00
26.12.2025	94.21	92.55	93.75	93.44	128,139.00
29.12.2025	94.23	92.72	93.48	93.20	220,613.00
30.12.2025	97.20	93.05	93.73	96.88	254,136.00
31.12.2025	97.05	95.07	96.78	95.11	185,125.00
02.01.2026	95.00	90.88	95.00	94.34	502,484.00
05.01.2026	95.06	90.41	94.04	93.43	396,956.00
06.01.2026	94.75	91.53	93.31	92.39	248,666.00
07.01.2026	92.00	88.70	91.42	91.29	759,666.00
08.01.2026	94.20	91.00	92.00	91.38	287,536.00
09.01.2026	97.02	92.76	92.72	95.23	298,041.00
12.01.2026	95.69	93.29	94.55	94.76	432,450.00
13.01.2026	98.29	94.16	94.28	97.93	371,865.00
14.01.2026	98.42	96.29	97.88	98.19	274,590.00
15.01.2026	101.89	96.16	99.47	96.46	480,905.00
16.01.2026	97.88	95.11	96.44	96.25	197,722.00
20.01.2026	100.64	94.31	96.88	95.24	427,649.00
21.01.2026	95.80	90.76	95.62	93.16	359,274.00
22.01.2026	100.22	96.29	96.49	98.33	534,325.00
23.01.2026	99.54	95.31	98.83	96.20	373,254.00
26.01.2026	98.54	95.40	96.90	95.58	256,057.00
27.01.2026	97.46	94.66	95.67	96.40	220,917.00
28.01.2026	96.24	93.60	96.01	94.18	171,070.00
29.01.2026	97.09	92.69	94.45	96.28	327,768.00
30.01.2026	97.99	94.04	96.45	95.63	296,500.00
02.02.2026	98.89	94.12	95.51	94.51	320,830.00
03.02.2026	96.63	90.96	95.93	95.05	332,582.00
04.02.2026	94.80	90.21	95.00	91.71	449,698.00
05.02.2026	92.94	87.60	90.90	88.52	368,559.00
06.02.2026	93.82	89.89	89.40	93.20	204,306.00
09.02.2026	95.48	92.55	93.30	94.89	199,008.00
10.02.2026	97.70	95.00	95.38	97.49	205,765.00
11.02.2026	99.22	94.60	97.96	94.79	428,411.00
12.02.2026	117.06	106.08	109.64	116.20	1,251,393.00
13.02.2026	117.50	110.54	116.00	115.43	674,427.00
17.02.2026	118.13	113.47	115.90	114.59	304,127.00
18.02.2026	118.14	114.62	115.37	115.27	257,003.00
19.02.2026	117.79	113.99	114.75	115.35	201,782.00
20.02.2026	115.50	113.14	115.17	114.18	237,079.00
23.02.2026	113.52	110.74	113.65	111.36	212,730.00
24.02.2026	115.75	110.53	111.16	113.09	233,399.00
25.02.2026	117.00	112.07	113.48	114.13	423,386.00
26.02.2026	117.04	114.02	114.82	116.28	217,103.00
27.02.2026	120.27	112.63	115.12	118.95	379,322.00
02.03.2026	117.89	113.78	116.34	114.40	292,765.00
03.03.2026	113.67	109.61	111.80	111.62	365,506.00
04.03.2026	117.16	111.16	112.68	115.87	488,644.00
05.03.2026	115.74	111.45	114.97	113.75	282,172.00
06.03.2026	114.76	110.55	111.28	112.79	251,630.00
09.03.2026	119.45	114.08	113.25	117.74	870,503.00
10.03.2026	121.93	114.55	119.25	115.01	422,231.00
11.03.2026	118.06	112.03	114.85	113.66	464,376.00
12.03.2026	113.30	108.63	112.01	109.96	404,078.00
13.03.2026	111.64	104.64	110.47	105.65	622,907.00
16.03.2026	111.87	106.47	106.76	110.90	311,083.00
17.03.2026	114.09	111.22	111.15	111.22	401,603.00
18.03.2026	112.23	109.89	111.00	110.29	277,654.00
19.03.2026	114.17	108.83	109.20	112.60	311,203.00
20.03.2026	113.80	105.63	111.67	107.24	958,059.00

צרו איתנו קשר *5988