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 > ליון-גייט סטודיוס > גרפים

בהשהיה של 15 דק'

עדכון אחרון 01.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ליון-גייט סטודיוס

Lionsgate Studios

מניה LION 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	12.4689	12.4689	12.4689	12.4689	0.00
16:50	12.35	12.35	12.35	12.35	23,174.00
17:00	12.31	12.31	12.31	12.31	49,152.00
17:10	12.405	12.405	12.405	12.405	130,758.00
17:20	12.53	12.53	12.53	12.53	157,989.00
17:30	12.495	12.495	12.495	12.495	30,426.00
17:40	12.49	12.49	12.49	12.49	14,614.00
17:50	12.48	12.48	12.48	12.48	15,131.00
18:00	12.47	12.47	12.47	12.47	15,411.00
18:10	12.46	12.46	12.46	12.46	28,009.00
18:20	12.445	12.445	12.445	12.445	22,571.00
18:30	12.45	12.45	12.45	12.45	19,107.00
18:40	12.385	12.385	12.385	12.385	18,206.00
18:50	12.365	12.365	12.365	12.365	18,933.00
19:00	12.375	12.375	12.375	12.375	22,726.00
19:10	12.375	12.375	12.375	12.375	22,831.00
19:20	12.37	12.37	12.37	12.37	25,615.00
19:30	12.35	12.35	12.35	12.35	16,302.00
19:40	12.39	12.39	12.39	12.39	8,160.00
19:50	12.46	12.46	12.46	12.46	36,405.00
20:00	12.51	12.51	12.51	12.51	24,545.00
20:10	12.47	12.47	12.47	12.47	56,032.00
20:20	12.47	12.47	12.47	12.47	19,696.00
20:30	12.415	12.415	12.415	12.415	64,362.00
20:40	12.435	12.435	12.435	12.435	57,751.00
20:50	12.445	12.445	12.445	12.445	12,898.00
21:00	12.46	12.46	12.46	12.46	9,976.00
21:10	12.455	12.455	12.455	12.455	13,820.00
21:20	12.475	12.475	12.475	12.475	25,660.00
21:30	12.52	12.52	12.52	12.52	22,156.00
21:40	12.51	12.51	12.51	12.51	27,275.00
21:50	12.515	12.515	12.515	12.515	10,073.00
22:00	12.525	12.525	12.525	12.525	15,832.00
22:10	12.595	12.595	12.595	12.595	30,908.00
22:20	12.61	12.61	12.61	12.61	60,416.00
22:30	12.64	12.64	12.64	12.64	39,824.00
22:40	12.62	12.62	12.62	12.62	53,080.00
22:50	12.72	12.72	12.72	12.72	90,425.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.04.2026 17:00	12.33	12.23	12.255	12.285	88,713.00
28.04.2026 17:30	12.255	12.15	12.25	12.185	231,588.00
28.04.2026 18:00	12.215	12.15	12.16	12.18	374,435.00
28.04.2026 18:30	12.235	12.17	12.17	12.235	451,415.00
28.04.2026 19:00	12.31	12.23	12.24	12.27	549,632.00
28.04.2026 19:30	12.27	12.21	12.26	12.215	613,130.00
28.04.2026 20:00	12.22	12.17	12.2	12.21	828,156.00
28.04.2026 20:30	12.22	12.2	12.215	12.205	716,968.00
28.04.2026 21:00	12.23	12.15	12.215	12.225	821,071.00
28.04.2026 21:30	12.29	12.21	12.23	12.26	711,587.00
28.04.2026 22:00	12.285	12.2	12.22	12.215	722,925.00
28.04.2026 22:30	12.28	12.1901	12.22	12.22	893,133.00
29.04.2026 16:30	12.405	12.14	12.16	12.23	56,145.00
29.04.2026 17:00	12.23	12.15	12.195	12.16	70,362.00
29.04.2026 17:30	12.185	12.11	12.16	12.18	114,222.00
29.04.2026 18:00	12.15	12.055	12.15	12.055	353,227.00
29.04.2026 18:30	12.07	11.95	12.055	11.95	448,865.00
29.04.2026 19:00	12.07	11.94	11.94	12.04	465,534.00
29.04.2026 19:30	12.04	12	12.025	12.015	505,140.00
29.04.2026 20:00	12.035	11.97	12.025	12.035	544,845.00
29.04.2026 20:30	12.035	12	12.03	12.01	840,597.00
29.04.2026 21:00	12.005	11.96	12.005	12.005	923,708.00
29.04.2026 21:30	12.08	11.965	11.98	12.075	1,137,313.00
29.04.2026 22:00	12.105	12.055	12.07	12.06	1,075,298.00
29.04.2026 22:30	12.225	12.09	12.09	12.205	1,666,763.00
30.04.2026 16:30	12.4	12.24	12.24	12.36	48,581.00
30.04.2026 17:00	12.385	12.21	12.335	12.29	110,112.00
30.04.2026 17:30	12.36	12.26	12.3	12.32	135,129.00
30.04.2026 18:00	12.425	12.3	12.31	12.405	216,602.00
30.04.2026 18:30	12.43	12.375	12.4	12.39	349,364.00
30.04.2026 19:00	12.415	12.37	12.385	12.4	449,182.00
30.04.2026 19:30	12.415	12.37	12.4	12.375	447,912.00
30.04.2026 20:00	12.4	12.315	12.38	12.33	738,742.00
30.04.2026 20:30	12.37	12.295	12.34	12.31	530,143.00
30.04.2026 21:00	12.33	12.28	12.315	12.29	634,227.00
30.04.2026 21:30	12.37	12.31	12.31	12.37	683,264.00
30.04.2026 22:00	12.425	12.37	12.375	12.41	793,474.00
30.04.2026 22:30	12.475	12.39	12.415	12.455	1,007,164.00
01.05.2026 16:30	12.6486	12.29	12.49	12.325	26,600.00
01.05.2026 17:00	12.595	12.27	12.275	12.53	225,326.00
01.05.2026 17:30	12.5	12.455	12.49	12.49	244,892.00
01.05.2026 18:00	12.49	12.385	12.49	12.385	345,667.00
01.05.2026 18:30	12.41	12.36	12.38	12.385	359,466.00
01.05.2026 19:00	12.385	12.34	12.385	12.35	338,673.00
01.05.2026 19:30	12.53	12.36	12.375	12.515	369,955.00
01.05.2026 20:00	12.52	12.405	12.515	12.425	564,623.00
01.05.2026 20:30	12.49	12.42	12.45	12.455	458,316.00
01.05.2026 21:00	12.53	12.45	12.455	12.515	593,607.00
01.05.2026 21:30	12.56	12.51	12.56	12.535	738,609.00
01.05.2026 22:00	12.65	12.535	12.54	12.65	824,000.00
01.05.2026 22:30	12.79	12.59	12.65	12.67	1,235,717.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.06.2025	5.93	5.73	5.88	5.81	1,769,146.00
01.07.2025	5.87	5.72	5.83	5.76	1,605,551.00
02.07.2025	5.87	5.70	5.72	5.80	1,608,323.00
03.07.2025	5.93	5.75	5.77	5.85	906,508.00
07.07.2025	5.84	5.58	5.79	5.59	3,285,765.00
08.07.2025	5.66	5.57	5.58	5.61	1,762,373.00
09.07.2025	5.70	5.55	5.61	5.61	1,442,560.00
10.07.2025	5.86	5.68	5.70	5.84	1,718,306.00
11.07.2025	7.00	5.64	5.76	7.00	4,354,825.00
14.07.2025	6.91	6.50	6.91	6.82	6,286,060.00
15.07.2025	6.88	6.53	6.80	6.68	3,263,126.00
16.07.2025	6.91	6.60	6.70	6.64	2,437,828.00
17.07.2025	6.77	6.49	6.70	6.52	2,061,659.00
18.07.2025	6.63	6.41	6.54	6.41	1,801,160.00
21.07.2025	6.45	6.29	6.39	6.40	1,641,827.00
22.07.2025	6.80	6.40	6.42	6.47	2,803,373.00
23.07.2025	6.56	6.33	6.48	6.56	1,661,682.00
24.07.2025	6.63	6.45	6.53	6.50	1,343,938.00
25.07.2025	6.64	6.45	6.52	6.54	1,401,336.00
28.07.2025	6.69	6.54	6.58	6.55	1,562,289.00
29.07.2025	6.54	6.24	6.47	6.29	2,305,193.00
30.07.2025	6.34	5.95	6.32	5.95	2,895,540.00
31.07.2025	5.98	5.80	5.93	5.92	2,412,037.00
01.08.2025	6.13	5.92	6.00	6.06	4,552,749.00
04.08.2025	6.20	5.93	6.18	5.99	2,406,174.00
05.08.2025	6.09	5.75	6.05	5.77	3,086,496.00
06.08.2025	5.88	5.67	5.74	5.87	2,065,985.00
07.08.2025	5.95	5.65	5.89	5.91	2,410,166.00
08.08.2025	6.39	5.69	5.76	6.33	4,448,957.00
11.08.2025	6.38	6.15	6.38	6.15	1,668,922.00
12.08.2025	6.34	6.17	6.17	6.27	1,223,944.00
13.08.2025	6.56	6.20	6.29	6.51	2,039,451.00
14.08.2025	6.65	6.48	6.55	6.55	1,825,507.00
15.08.2025	6.64	6.22	6.64	6.25	1,881,914.00
18.08.2025	6.37	6.20	6.25	6.30	1,127,006.00
19.08.2025	6.32	6.17	6.26	6.26	1,645,404.00
20.08.2025	6.32	6.16	6.31	6.21	1,032,525.00
21.08.2025	6.28	6.09	6.16	6.25	1,261,159.00
22.08.2025	6.47	6.23	6.28	6.31	4,267,824.00
25.08.2025	6.46	6.28	6.29	6.46	2,155,078.00
26.08.2025	6.52	6.15	6.40	6.15	1,840,948.00
27.08.2025	6.51	6.24	6.26	6.45	2,613,119.00
28.08.2025	6.54	6.34	6.48	6.37	1,583,524.00
29.08.2025	6.49	6.37	6.41	6.43	1,326,109.00
02.09.2025	6.42	6.16	6.34	6.20	1,856,518.00
03.09.2025	6.31	6.16	6.18	6.30	4,357,832.00
04.09.2025	6.33	6.10	6.30	6.20	2,106,500.00
05.09.2025	6.36	6.15	6.22	6.16	1,613,149.00
08.09.2025	6.74	6.10	6.16	6.60	2,942,913.00
09.09.2025	6.70	6.47	6.57	6.68	1,699,432.00
10.09.2025	6.71	6.52	6.70	6.61	1,409,882.00
11.09.2025	7.69	6.58	6.59	7.66	9,350,171.00
12.09.2025	7.66	7.18	7.66	7.37	4,966,792.00
15.09.2025	7.40	7.25	7.37	7.26	1,658,550.00
16.09.2025	7.27	7.06	7.27	7.16	1,642,676.00
17.09.2025	7.30	7.13	7.15	7.17	2,211,382.00
08.10.2025	6.22	6.05	6.15	6.16	912,520.00
09.10.2025	6.17	6.03	6.14	6.14	840,241.00
10.10.2025	6.14	5.97	6.14	5.97	1,249,767.00
13.10.2025	6.20	5.88	6.00	6.10	601,485.00
14.10.2025	6.19	5.99	6.01	6.10	1,047,032.00
15.10.2025	6.28	6.11	6.17	6.18	642,313.00
16.10.2025	6.24	5.88	6.18	6.01	1,290,702.00
17.10.2025	6.12	5.89	6.06	5.91	2,383,532.00
20.10.2025	6.05	5.90	5.95	6.00	909,618.00
21.10.2025	6.45	5.95	5.97	6.24	1,746,014.00
22.10.2025	6.35	6.09	6.25	6.16	1,809,359.00
23.10.2025	6.45	6.12	6.20	6.42	1,057,019.00
24.10.2025	6.59	6.32	6.39	6.48	958,926.00
27.10.2025	6.57	6.37	6.45	6.51	509,641.00
28.10.2025	6.55	6.36	6.45	6.37	593,365.00
29.10.2025	6.45	6.19	6.40	6.25	630,342.00
30.10.2025	6.31	6.14	6.19	6.28	517,716.00
31.10.2025	6.53	6.18	6.28	6.44	758,325.00
03.11.2025	6.46	6.26	6.42	6.40	827,152.00
04.11.2025	6.64	6.33	6.51	6.37	924,500.00
05.11.2025	6.82	6.43	6.47	6.74	1,267,403.00
06.11.2025	7.10	6.69	6.78	7.05	1,549,015.00
07.11.2025	6.99	6.55	6.65	6.88	1,176,728.00
10.11.2025	7.07	6.79	6.95	7.00	1,018,546.00
11.11.2025	7.12	6.80	6.97	6.84	657,228.00
12.11.2025	6.99	6.68	6.77	6.70	766,695.00
13.11.2025	6.76	6.53	6.58	6.67	974,045.00
14.11.2025	6.74	6.51	6.68	6.67	550,280.00
17.11.2025	6.84	6.47	6.70	6.65	1,363,025.00
18.11.2025	6.93	6.52	6.60	6.92	1,161,858.00
19.11.2025	6.99	6.80	6.89	6.85	814,076.00
20.11.2025	7.05	6.75	6.99	6.82	1,165,238.00
21.11.2025	7.18	6.71	6.91	7.13	895,340.00
24.11.2025	7.37	7.11	7.32	7.12	533,006.00
25.11.2025	7.27	7.04	7.07	7.18	543,234.00
26.11.2025	7.38	7.14	7.17	7.33	573,796.00
28.11.2025	7.50	7.26	7.31	7.47	319,472.00
01.12.2025	7.53	7.27	7.43	7.34	837,664.00
02.12.2025	7.50	7.23	7.35	7.43	579,731.00
03.12.2025	7.45	7.16	7.36	7.18	591,473.00
04.12.2025	7.29	7.05	7.18	7.05	886,448.00
05.12.2025	7.51	7.03	7.40	7.05	1,827,908.00
08.12.2025	7.45	7.05	7.20	7.39	1,075,636.00
09.12.2025	7.97	7.31	7.42	7.65	2,469,006.00
10.12.2025	7.93	7.59	7.72	7.85	1,613,705.00
11.12.2025	8.29	7.88	7.91	8.28	2,411,892.00
12.12.2025	8.29	8.14	8.25	8.19	1,107,984.00
15.12.2025	8.35	8.05	8.19	8.26	823,039.00
16.12.2025	8.48	8.05	8.13	8.44	886,184.00
17.12.2025	8.75	8.41	8.51	8.47	2,074,210.00
18.12.2025	8.74	8.48	8.73	8.54	2,015,642.00
19.12.2025	8.68	8.24	8.65	8.31	1,229,111.00
22.12.2025	8.38	8.21	8.31	8.35	849,084.00
23.12.2025	9.25	8.58	8.58	9.00	5,079,804.00
24.12.2025	9.16	8.88	9.05	8.91	1,699,393.00
26.12.2025	9.41	8.87	8.92	9.35	3,270,805.00
29.12.2025	9.46	9.11	9.25	9.46	2,423,102.00
30.12.2025	9.38	9.03	9.33	9.28	2,186,570.00
31.12.2025	9.25	8.93	9.18	9.09	1,865,686.00
02.01.2026	9.48	9.00	9.05	9.30	3,274,336.00
05.01.2026	9.34	8.86	9.23	8.94	1,525,574.00
06.01.2026	8.84	8.45	8.83	8.58	1,587,908.00
07.01.2026	8.84	8.52	8.64	8.82	1,027,640.00
08.01.2026	9.02	8.68	8.81	8.98	887,228.00
09.01.2026	9.10	8.81	9.02	8.97	1,366,157.00
12.01.2026	9.16	8.73	8.87	8.94	2,565,031.00
13.01.2026	9.10	8.81	8.95	9.05	641,132.00
14.01.2026	9.10	8.88	9.06	9.00	513,770.00
15.01.2026	9.35	9.07	9.24	9.23	1,414,499.00
16.01.2026	9.55	9.15	9.27	9.53	924,007.00
20.01.2026	9.62	9.37	9.40	9.62	1,013,001.00
21.01.2026	9.68	9.13	9.62	9.46	1,664,455.00
22.01.2026	9.52	9.28	9.39	9.29	2,031,377.00
23.01.2026	9.82	9.32	9.32	9.69	1,620,136.00
26.01.2026	10.09	9.58	9.78	9.65	1,512,974.00
27.01.2026	9.77	9.45	9.66	9.56	904,301.00
28.01.2026	9.66	9.38	9.54	9.60	660,074.00
29.01.2026	9.65	9.32	9.49	9.52	707,987.00
30.01.2026	9.62	9.36	9.54	9.45	962,346.00
02.02.2026	9.67	9.10	9.37	9.28	1,687,034.00
03.02.2026	9.48	8.76	9.25	8.98	1,755,545.00
04.02.2026	8.97	8.78	8.87	8.84	1,083,380.00
05.02.2026	9.09	8.74	8.81	8.82	1,504,927.00
06.02.2026	9.36	8.81	8.81	9.09	3,086,699.00
09.02.2026	9.28	8.85	9.11	9.25	731,799.00
10.02.2026	9.49	9.21	9.28	9.42	656,524.00
11.02.2026	9.59	9.04	9.50	9.07	558,602.00
12.02.2026	9.17	7.95	9.06	7.97	3,025,000.00
13.02.2026	8.28	7.97	8.14	8.09	1,026,607.00
17.02.2026	8.28	7.89	8.13	8.25	1,187,069.00
18.02.2026	8.66	8.22	8.28	8.53	1,248,488.00
19.02.2026	8.65	8.35	8.50	8.65	980,208.00
20.02.2026	8.62	8.33	8.53	8.51	844,853.00
23.02.2026	8.53	8.27	8.46	8.46	828,884.00
24.02.2026	8.53	8.16	8.38	8.21	786,666.00
25.02.2026	8.42	8.18	8.23	8.23	1,061,233.00
26.02.2026	8.44	8.21	8.29	8.31	708,741.00
27.02.2026	9.31	8.52	8.60	9.01	3,543,712.00
02.03.2026	9.40	8.65	8.87	9.40	2,534,702.00
03.03.2026	9.32	9.01	9.20	9.10	1,124,803.00
04.03.2026	9.45	8.99	9.15	9.42	902,773.00
05.03.2026	10.00	9.26	9.30	10.00	1,619,242.00
06.03.2026	11.02	9.77	9.99	10.59	4,524,916.00
09.03.2026	10.55	10.11	10.25	10.49	1,602,706.00
10.03.2026	10.66	10.20	10.44	10.33	1,700,016.00
11.03.2026	10.39	9.71	10.34	9.76	1,183,394.00
12.03.2026	10.06	9.51	9.63	9.80	1,028,346.00
13.03.2026	9.99	9.63	9.90	9.68	624,178.00
16.03.2026	9.94	9.56	9.70	9.85	752,495.00
17.03.2026	9.99	9.59	9.81	9.73	1,158,692.00
18.03.2026	9.66	9.41	9.62	9.52	1,150,416.00
19.03.2026	9.58	9.20	9.30	9.52	809,197.00
20.03.2026	9.59	9.18	9.64	9.23	1,220,072.00
23.03.2026	9.74	9.34	9.35	9.65	772,715.00
24.03.2026	9.78	9.52	9.49	9.63	680,603.00
25.03.2026	9.80	9.51	9.76	9.57	742,427.00
26.03.2026	9.58	9.34	9.54	9.38	450,563.00
27.03.2026	9.40	9.11	9.35	9.18	659,741.00
30.03.2026	9.60	9.22	9.25	9.40	694,200.00
31.03.2026	9.64	9.26	9.50	9.59	638,598.00
01.04.2026	9.69	9.44	9.55	9.53	468,596.00
02.04.2026	9.74	9.39	9.40	9.62	696,009.00
06.04.2026	10.07	9.63	9.74	9.72	1,039,600.00
07.04.2026	9.84	9.68	9.73	9.80	808,435.00
08.04.2026	10.49	10.02	10.10	10.46	1,435,979.00
09.04.2026	10.72	10.35	10.38	10.64	1,466,992.00
10.04.2026	11.01	10.55	10.84	10.89	1,793,761.00
13.04.2026	11.16	10.64	10.82	11.06	1,639,327.00
14.04.2026	11.40	10.91	10.99	11.09	2,659,220.00
15.04.2026	11.13	10.63	11.03	10.66	1,378,417.00
16.04.2026	11.16	10.76	10.78	11.06	2,134,470.00
17.04.2026	12.46	11.18	11.18	12.45	5,262,140.00
20.04.2026	12.58	12.06	12.16	12.45	4,136,387.00
21.04.2026	12.57	11.44	12.34	11.54	4,080,040.00
22.04.2026	11.67	11.15	11.60	11.23	2,366,543.00
23.04.2026	11.59	10.93	11.43	11.36	2,317,268.00
24.04.2026	11.63	11.32	11.47	11.42	1,099,422.00
27.04.2026	12.56	11.77	12.12	12.25	3,659,381.00
28.04.2026	12.34	12.11	12.29	12.22	1,905,953.00
29.04.2026	12.41	11.94	12.11	12.20	1,969,467.00
30.04.2026	12.49	12.21	12.16	12.46	1,553,809.00
01.05.2026	12.81	12.24	12.49	12.65	1,679,152.00

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית ליון-גייט סטודיוס

{title}

{description}

הורדה

הודעה