גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 24.10.2025

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	66.11	66.11	66.11	66.11	0.00
16:50	65.995	65.995	65.995	65.995	20,871.00
17:00	65.94	65.94	65.94	65.94	5,611.00
17:10	66.7	66.7	66.7	66.7	7,659.00
17:20	66.6	66.6	66.6	66.6	11,330.00
17:30	66.43	66.43	66.43	66.43	2,399.00
17:40	66.6	66.6	66.6	66.6	3,088.00
17:50	66.615	66.615	66.615	66.615	3,404.00
18:00	66.74	66.74	66.74	66.74	10,142.00
18:10	67.295	67.295	67.295	67.295	9,773.00
18:20	67.125	67.125	67.125	67.125	2,725.00
18:30	67.405	67.405	67.405	67.405	1,831.00
18:40	67.18	67.18	67.18	67.18	1,778.00
18:50	67.43	67.43	67.43	67.43	3,137.00
19:00	67.4	67.4	67.4	67.4	2,426.00
19:10	67.48	67.48	67.48	67.48	2,450.00
19:20	67	67	67	67	7,512.00
19:30	66.7	66.7	66.7	66.7	9,701.00
19:40	66.665	66.665	66.665	66.665	7,230.00
19:50	65.9855	65.9855	65.9855	65.9855	28,201.00
20:00	65.755	65.755	65.755	65.755	7,274.00
20:10	65.965	65.965	65.965	65.965	16,566.00
20:20	66.2	66.2	66.2	66.2	1,555.00
20:30	66.18	66.18	66.18	66.18	1,371.00
20:40	66.225	66.225	66.225	66.225	1,246.00
20:50	65.51	65.51	65.51	65.51	5,325.00
21:00	65.74	65.74	65.74	65.74	2,514.00
21:10	66.16	66.16	66.16	66.16	29,037.00
21:20	66.05	66.05	66.05	66.05	14,992.00
21:30	66.1	66.1	66.1	66.1	2,973.00
21:40	66.27	66.27	66.27	66.27	5,776.00
21:50	66.27	66.27	66.27	66.27	23,545.00
22:00	66.555	66.555	66.555	66.555	13,740.00
22:10	66.485	66.485	66.485	66.485	4,978.00
22:20	66.86	66.86	66.86	66.86	1,930.00
22:30	66.68	66.68	66.68	66.68	2,809.00
22:40	67.05	67.05	67.05	67.05	26,947.00
22:50	67.06	67.06	67.06	67.06	19,092.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 17:00	61.89	61.5	61.7456	61.86	187,372.00
20.10.2025 17:30	62.47	61.87	61.87	61.91	194,992.00
20.10.2025 18:00	62.725	61.83	61.94	62.68	430,989.00
20.10.2025 18:30	62.48	62.29	62.47	62.42	348,734.00
20.10.2025 19:00	62.8899	62.48	62.625	62.66	609,103.00
20.10.2025 19:30	62.63	61.77	62.6	62.55	848,186.00
20.10.2025 20:00	62.755	62.25	62.495	62.755	1,146,724.00
20.10.2025 20:30	62.98	62.29	62.6959	62.88	1,188,261.00
20.10.2025 21:00	63.09	62.775	62.89	62.83	1,313,634.00
20.10.2025 21:30	62.98	62.5	62.83	62.75	1,418,898.00
20.10.2025 22:00	62.75	62.195	62.75	62.24	1,437,912.00
20.10.2025 22:30	63.155	62.075	62.18	63.025	2,072,248.00
21.10.2025 16:30	65.62	63.47	63.47	65.62	33,050.00
21.10.2025 17:00	67.48	65.7	65.73	67.11	310,748.00
21.10.2025 17:30	67.8195	67.05	67.19	67.58	496,041.00
21.10.2025 18:00	67.7	66.81	67.545	67.7	640,238.00
21.10.2025 18:30	68.025	67.07	67.585	67.83	789,146.00
21.10.2025 19:00	67.885	66.81	67.885	67.18	970,931.00
21.10.2025 19:30	67.63	67.03	67.03	67.51	736,032.00
21.10.2025 20:00	67.675	67.07	67.63	67.255	1,470,294.00
21.10.2025 20:30	67.46	66.29	67.265	66.53	1,060,498.00
21.10.2025 21:00	66.875	66.35	66.45	66.55	1,277,506.00
21.10.2025 21:30	66.93	66.42	66.69	66.93	1,125,654.00
21.10.2025 22:00	67.19	65.85	67.115	65.85	1,160,541.00
21.10.2025 22:30	66.175	65.38	65.73	65.38	1,360,227.00
22.10.2025 16:30	65.775	64.99	65.26	65.06	24,774.00
22.10.2025 17:00	64.47	63.042	64.47	63.042	86,415.00
22.10.2025 17:30	63.14	62.52	62.7	63.1	274,939.00
22.10.2025 18:00	63.73	62.75	63.15	63.01	367,950.00
22.10.2025 18:30	63.69	62.98	63.0104	63.415	424,784.00
22.10.2025 19:00	63.415	62.75	63.415	62.86	616,703.00
22.10.2025 19:30	63.25	62.245	62.81	63.06	900,901.00
22.10.2025 20:00	63.0841	62.23	63.0841	62.23	766,828.00
22.10.2025 20:30	62.7075	62.11	62.11	62.54	746,469.00
22.10.2025 21:00	63.35	62.63	62.63	63.18	912,952.00
22.10.2025 21:30	63.83	63.0625	63.16	63.83	1,053,971.00
22.10.2025 22:00	64.99	63.885	63.885	64.74	853,702.00
22.10.2025 22:30	64.74	64.36	64.68	64.43	1,161,713.00
23.10.2025 16:30	65.615	64.75	64.84	65.1	16,535.00
23.10.2025 17:00	65.3167	64.72	65.3167	64.98	39,370.00
23.10.2025 17:30	65.405	64.8	65.015	64.8	59,482.00
23.10.2025 18:00	65.03	64.51	64.91	64.825	81,716.00
23.10.2025 18:30	65.26	64.765	65	65.16	135,788.00
23.10.2025 19:00	65.48	65.04	65.04	65.395	213,436.00
23.10.2025 19:30	65.49	65.3	65.49	65.3	106,963.00
23.10.2025 20:00	65.52	65.2	65.3	65.47	81,086.00
23.10.2025 20:30	65.8099	65.42	65.46	65.75	102,880.00
23.10.2025 21:00	66.14	65.4	65.62	66.14	162,028.00
23.10.2025 21:30	66.14	65.775	65.9	66.015	211,613.00
23.10.2025 22:00	66.14	65.6153	66.12	65.655	412,171.00
23.10.2025 22:30	65.655	65.07	65.655	65.12	530,950.00
24.10.2025 16:30	66.175	65.55	65.55	66.1475	22,009.00
24.10.2025 17:00	67.09	66.04	66.14	66.565	68,334.00
24.10.2025 17:30	66.83	66.475	66.565	66.76	107,809.00
24.10.2025 18:00	67.48	67.12	67.22	67.34	94,964.00
24.10.2025 18:30	67.465	67.18	67.22	67.32	131,515.00
24.10.2025 19:00	67.48	66.5018	67.36	66.5018	164,590.00
24.10.2025 19:30	66.665	65.61	66.59	65.775	274,947.00
24.10.2025 20:00	66.24	65.69	65.69	66.18	241,379.00
24.10.2025 20:30	66.225	65.51	66.22	66.13	335,886.00
24.10.2025 21:00	66.3	66.0084	66.3	66.16	561,701.00
24.10.2025 21:30	66.59	66.17	66.245	66.465	666,073.00
24.10.2025 22:00	66.88	66.465	66.465	66.8	351,594.00
24.10.2025 22:30	67.22	66.8175	66.82	67.22	925,688.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.04.2025	24.96	24.35	24.49	24.84	867,118.00
23.04.2025	27.11	25.21	26.27	25.30	816,628.00
24.04.2025	26.50	25.08	25.08	26.47	647,985.00
25.04.2025	30.49	27.52	29.68	29.00	3,140,349.00
28.04.2025	29.96	28.55	29.21	29.56	1,335,397.00
29.04.2025	29.74	28.10	29.31	28.25	1,509,137.00
30.04.2025	27.87	26.76	27.60	27.25	719,588.00
01.05.2025	27.82	26.54	27.01	27.12	634,299.00
02.05.2025	28.52	27.19	27.28	28.06	625,964.00
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

צרו איתנו קשר *5988