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 > ספיר אנטרטיינמנט > גרפים

בהשהיה של 15 דק'

עדכון אחרון 01.05.2026

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:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	145.21	145.21	145.21	145.21	0.00
16:50	143.4	143.4	143.4	143.4	8,521.00
17:00	143.9	143.9	143.9	143.9	4,143.00
17:10	143.93	143.93	143.93	143.93	3,372.00
17:20	144.79	144.79	144.79	144.79	5,017.00
17:30	145.395	145.395	145.395	145.395	8,537.00
17:40	145.6	145.6	145.6	145.6	6,401.00
17:50	144.9	144.9	144.9	144.9	5,199.00
18:00	144.48	144.48	144.48	144.48	2,442.00
18:10	144.28	144.28	144.28	144.28	4,193.00
18:20	144.405	144.405	144.405	144.405	3,686.00
18:30	144.27	144.27	144.27	144.27	6,472.00
18:40	144.29	144.29	144.29	144.29	2,121.00
18:50	144.245	144.245	144.245	144.245	3,869.00
19:00	144.59	144.59	144.59	144.59	3,362.00
19:10	144.82	144.82	144.82	144.82	2,492.00
19:20	144.55	144.55	144.55	144.55	3,702.00
19:30	144.75	144.75	144.75	144.75	7,567.00
19:40	144.15	144.15	144.15	144.15	4,965.00
19:50	143.82	143.82	143.82	143.82	3,224.00
20:00	144	144	144	144	1,404.00
20:10	144.22	144.22	144.22	144.22	1,741.00
20:20	144.11	144.11	144.11	144.11	1,604.00
20:30	144.43	144.43	144.43	144.43	1,104.00
20:40	144.48	144.48	144.48	144.48	3,865.00
20:50	144.015	144.015	144.015	144.015	3,023.00
21:00	144.035	144.035	144.035	144.035	5,849.00
21:10	144.075	144.075	144.075	144.075	6,569.00
21:20	143.96	143.96	143.96	143.96	2,091.00
21:30	144.66	144.66	144.66	144.66	5,337.00
21:40	144.63	144.63	144.63	144.63	3,262.00
21:50	144.79	144.79	144.79	144.79	4,430.00
22:00	144.425	144.425	144.425	144.425	4,469.00
22:10	145.16	145.16	145.16	145.16	3,465.00
22:20	145.42	145.42	145.42	145.42	7,634.00
22:30	145.7425	145.7425	145.7425	145.7425	5,822.00
22:40	145.37	145.37	145.37	145.37	11,387.00
22:50	145.085	145.085	145.085	145.085	12,700.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.04.2026 17:00	129.98	127.59	128.27	128.15	327,592.00
28.04.2026 17:30	128.2399	126.62	127.825	127.71	461,749.00
28.04.2026 18:00	129.4268	127.65	127.88	128.41	626,959.00
28.04.2026 18:30	130.9904	128.02	128.19	130.9904	491,681.00
28.04.2026 19:00	131.99	131	131	131.76	784,994.00
28.04.2026 19:30	131.89	131.23	131.76	131.5	569,769.00
28.04.2026 20:00	131.65	130.86	131.59	131.25	674,587.00
28.04.2026 20:30	131.88	131.025	131.12	131.88	588,344.00
28.04.2026 21:00	132.37	131.13	131.71	132.37	1,255,025.00
28.04.2026 21:30	132.66	132.04	132.35	132.2	952,558.00
28.04.2026 22:00	133.14	132.18	132.195	132.71	824,871.00
28.04.2026 22:30	132.94	132.41	132.71	132.85	988,394.00
29.04.2026 16:30	134.9	133.06	133.06	134.59	38,179.00
29.04.2026 17:00	135.74	134.49	134.98	135.74	57,440.00
29.04.2026 17:30	138.78	135.965	135.965	136.66	284,202.00
29.04.2026 18:00	137.5324	135.95	136.66	136.905	563,749.00
29.04.2026 18:30	137.559	135.83	137.211	136.08	651,214.00
29.04.2026 19:00	136.87	135.22	136.125	136.71	517,201.00
29.04.2026 19:30	136.56	135.53	136.09	136.06	622,694.00
29.04.2026 20:00	136.95	136.17	136.17	136.685	890,946.00
29.04.2026 20:30	137.38	136.645	136.95	137.08	629,763.00
29.04.2026 21:00	137.14	136.16	137.14	136.97	1,464,716.00
29.04.2026 21:30	137.43	136.71	136.98	137.42	779,176.00
29.04.2026 22:00	138.2099	137.19	137.19	138.01	1,146,365.00
29.04.2026 22:30	139.05	137.57	138.415	139.01	2,063,472.00
30.04.2026 16:30	140.8999	139.44	140.78	140.71	31,309.00
30.04.2026 17:00	140.39	139.39	140.185	139.86	82,554.00
30.04.2026 17:30	140.43	139.44	139.96	140.43	109,475.00
30.04.2026 18:00	140.89	140.225	140.59	140.39	150,201.00
30.04.2026 18:30	141.47	140.605	140.8846	140.605	215,910.00
30.04.2026 19:00	140.81	139.89	140.59	140.77	261,653.00
30.04.2026 19:30	141.47	140.68	140.8627	140.68	187,348.00
30.04.2026 20:00	141.625	140.57	140.675	141.47	292,033.00
30.04.2026 20:30	142.25	141.67	141.74	142.06	268,956.00
30.04.2026 21:00	142.53	142.02	142.045	142.285	341,480.00
30.04.2026 21:30	142.435	141.1	142.36	141.4	369,596.00
30.04.2026 22:00	141.755	140.83	140.95	141.01	620,644.00
30.04.2026 22:30	142.54	141.06	141.32	142.54	995,603.00
01.05.2026 16:30	145.21	142.81	143.5	144.265	31,264.00
01.05.2026 17:00	145.69	143.49	143.67	145.445	120,316.00
01.05.2026 17:30	145.67	144.48	145.26	144.6	192,875.00
01.05.2026 18:00	144.76	143.85	144.735	144.19	186,793.00
01.05.2026 18:30	144.74	144.085	144.085	144.74	278,377.00
01.05.2026 19:00	145.235	144.55	144.68	144.71	323,322.00
01.05.2026 19:30	144.7	143.625	144.65	144.14	262,724.00
01.05.2026 20:00	144.45	144.11	144.29	144.44	252,784.00
01.05.2026 20:30	144.55	143.68	144.44	144.3	335,978.00
01.05.2026 21:00	144.67	143.74	144.2	144.63	452,006.00
01.05.2026 21:30	144.92	144.27	144.625	144.325	477,287.00
01.05.2026 22:00	146.125	144.43	144.43	146.125	706,258.00
01.05.2026 22:30	146.34	144.53	146.34	144.89	1,318,623.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025	28.34	27.17	27.58	27.94	603,767.00
06.05.2025	29.20	27.61	27.64	28.99	894,066.00
07.05.2025	30.60	29.25	29.32	29.78	941,570.00
08.05.2025	31.86	29.41	30.88	31.58	902,454.00
09.05.2025	33.78	31.85	32.52	32.51	739,047.00
12.05.2025	36.17	34.67	35.72	35.74	1,803,614.00
13.05.2025	37.84	35.90	36.00	37.56	994,972.00
14.05.2025	37.91	36.88	37.35	37.84	599,903.00
15.05.2025	37.91	36.60	37.60	37.54	749,371.00
16.05.2025	39.02	37.53	37.66	38.78	1,005,978.00
19.05.2025	39.64	37.77	37.91	39.49	608,367.00
20.05.2025	39.54	38.41	39.40	39.35	473,089.00
21.05.2025	39.00	36.15	38.69	36.34	697,710.00
22.05.2025	37.88	35.58	36.33	37.59	1,441,345.00
23.05.2025	37.57	36.68	36.79	37.38	454,457.00
27.05.2025	38.68	37.80	38.00	38.01	614,685.00
28.05.2025	38.15	36.91	38.15	37.83	388,944.00
29.05.2025	38.25	37.43	38.06	38.02	770,640.00
30.05.2025	38.15	37.05	37.80	37.70	415,878.00
02.06.2025	38.00	37.13	37.73	37.86	467,820.00
03.06.2025	38.53	37.40	37.72	37.94	427,690.00
04.06.2025	38.03	36.32	37.88	37.00	676,500.00
05.06.2025	37.94	36.80	37.04	37.33	445,540.00
06.06.2025	38.17	36.90	38.17	37.67	423,504.00
09.06.2025	39.20	37.87	38.24	38.34	586,232.00
10.06.2025	39.33	38.37	38.59	39.12	526,952.00
11.06.2025	40.75	39.02	39.44	39.82	547,715.00
12.06.2025	39.85	38.92	39.30	39.21	334,175.00
13.06.2025	38.84	38.08	38.48	38.22	259,552.00
16.06.2025	40.06	38.64	38.76	39.51	533,469.00
17.06.2025	39.61	37.94	39.60	38.19	500,222.00
18.06.2025	38.88	38.15	38.19	38.44	441,244.00
20.06.2025	39.50	38.53	38.95	38.54	446,187.00
23.06.2025	42.64	39.25	39.64	40.87	1,495,217.00
24.06.2025	41.58	40.54	41.47	40.82	779,173.00
25.06.2025	40.90	39.47	40.80	39.51	422,833.00
26.06.2025	41.84	39.16	39.60	41.75	870,938.00
27.06.2025	42.50	41.35	42.10	42.47	971,739.00
30.06.2025	42.96	41.24	42.41	41.80	836,625.00
01.07.2025	42.59	40.97	41.35	41.70	796,813.00
02.07.2025	42.54	41.41	41.70	42.49	467,186.00
03.07.2025	44.04	42.41	42.60	43.43	330,279.00
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

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית ספיר אנטרטיינמנט

{title}

{description}

הורדה

הודעה