גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סירקל אינטרנט גרופ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סירקל אינטרנט גרופ

Circle Internet Group

מניה CRCL 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	66.425	66.425	66.425	66.425	0.00
16:50	67.29	67.29	67.29	67.29	737,220.00
17:00	67.06	67.06	67.06	67.06	417,242.00
17:10	67.6617	67.6617	67.6617	67.6617	325,325.00
17:20	68.699	68.699	68.699	68.699	573,572.00
17:30	67.15	67.15	67.15	67.15	276,859.00
17:40	67.5	67.5	67.5	67.5	294,413.00
17:50	67.0165	67.0165	67.0165	67.0165	255,227.00
18:00	66.58	66.58	66.58	66.58	244,208.00
18:10	66.56	66.56	66.56	66.56	117,715.00
18:20	65.51	65.51	65.51	65.51	282,654.00
18:30	65.9064	65.9064	65.9064	65.9064	208,376.00
18:40	66.385	66.385	66.385	66.385	191,904.00
18:50	66.29	66.29	66.29	66.29	120,567.00
19:00	65.88	65.88	65.88	65.88	98,093.00
19:10	65.75	65.75	65.75	65.75	97,116.00
19:20	65.7	65.7	65.7	65.7	111,474.00
19:30	65.515	65.515	65.515	65.515	79,994.00
19:40	65.31	65.31	65.31	65.31	82,308.00
19:50	65.721	65.721	65.721	65.721	84,045.00
20:00	65.51	65.51	65.51	65.51	45,513.00
20:10	65.27	65.27	65.27	65.27	71,602.00
20:20	64.94	64.94	64.94	64.94	129,303.00
20:30	64.84	64.84	64.84	64.84	82,084.00
20:40	64.83	64.83	64.83	64.83	64,757.00
20:50	64.6	64.6	64.6	64.6	56,838.00
21:00	64.7	64.7	64.7	64.7	60,764.00
21:10	64.9	64.9	64.9	64.9	90,335.00
21:20	65.01	65.01	65.01	65.01	89,083.00
21:30	64.97	64.97	64.97	64.97	73,717.00
21:40	65.315	65.315	65.315	65.315	85,840.00
21:50	65.215	65.215	65.215	65.215	51,442.00
22:00	65.06	65.06	65.06	65.06	63,009.00
22:10	64.48	64.48	64.48	64.48	77,335.00
22:20	64.36	64.36	64.36	64.36	131,513.00
22:30	64.04	64.04	64.04	64.04	76,796.00
22:40	64.09	64.09	64.09	64.09	83,568.00
22:50	64.6101	64.6101	64.6101	64.6101	130,343.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	73.82	72.52	73.49	73.585	11,166,910.00
26.06.2026 17:30	73.405	71.85	73.37	72.61	14,697,337.00
26.06.2026 18:00	72.88	72.28	72.6	72.8006	14,032,859.00
26.06.2026 18:30	73.69	72.85	72.89	73.17	18,547,744.00
26.06.2026 19:00	73.675	73.175	73.46	73.52	20,748,608.00
26.06.2026 19:30	74.26	73.64	73.64	73.85	22,860,092.00
26.06.2026 20:00	74.45	73.58	73.705	73.58	20,157,751.00
26.06.2026 20:30	73.795	73.2	73.68	73.519	18,832,647.00
26.06.2026 21:00	73.885	73.12	73.685	73.18	13,920,868.00
26.06.2026 21:30	73.49	72.612	73.08	72.7928	18,019,463.00
26.06.2026 22:00	73.66	72.675	72.675	73.2599	14,715,195.00
26.06.2026 22:30	73.7	73.12	73.12	73.52	16,876,081.00
29.06.2026 16:30	75.365	72.7	75.06	73.24	3,402,632.00
29.06.2026 17:00	74.44	72.5	73.26	74.2703	5,823,829.00
29.06.2026 17:30	74.47	73.56	74.385	73.75	9,159,825.00
29.06.2026 18:00	73.6	72.91	73.5917	73.16	7,535,311.00
29.06.2026 18:30	73.78	73.21	73.23	73.78	13,028,299.00
29.06.2026 19:00	74	73.22	73.83	73.44	13,161,723.00
29.06.2026 19:30	73.685	73.29	73.38	73.63	15,727,243.00
29.06.2026 20:00	75.145	73.66	73.66	75.04	19,636,549.00
29.06.2026 20:30	75.21	74.66	74.98	74.77	18,580,002.00
29.06.2026 21:00	74.86	74.41	74.68	74.61	14,898,594.00
29.06.2026 21:30	75.35	74.495	74.53	75.35	17,463,998.00
29.06.2026 22:00	75.38	74.92	75.38	75.28	14,819,419.00
29.06.2026 22:30	76.125	74.99	75.17	76.125	12,084,575.00
30.06.2026 16:30	73.045	69.15	71.96	69.5851	4,221,411.00
30.06.2026 17:00	70.5869	69.06	69.42	70.0899	11,469,064.00
30.06.2026 17:30	70.22	65.45	70.22	65.45	17,823,731.00
30.06.2026 18:00	66.475	64.88	66.1299	66.04	32,204,678.00
30.06.2026 18:30	66.5942	65.51	66.12	65.6	51,640,368.00
30.06.2026 19:00	66.15	64.985	65.69	65.0129	45,361,715.00
30.06.2026 19:30	65.13	64.2	64.902	64.2993	64,810,225.00
30.06.2026 20:00	64.6701	63.8001	64.275	63.8001	76,234,754.00
30.06.2026 20:30	64.2797	63.4591	63.73	63.7	93,108,591.00
30.06.2026 21:00	63.965	63.1	63.6964	63.4691	70,723,228.00
30.06.2026 21:30	63.63	63.26	63.61	63.44	77,265,011.00
30.06.2026 22:00	63.65	63.1132	63.215	63.335	71,008,167.00
30.06.2026 22:30	63.395	62.54	63.25	62.54	69,055,954.00
01.07.2026 16:30	64.59	62.105	62.48	64.59	10,347,728.00
01.07.2026 17:00	65.88	64.77	64.77	65.01	13,704,276.00
01.07.2026 17:30	65	63.725	65	63.93	14,206,033.00
01.07.2026 18:00	65.78	64.46	64.46	65.2222	23,634,503.00
01.07.2026 18:30	65.955	64.72	65.33	65.92	38,452,513.00
01.07.2026 19:00	66.235	65.49	65.85	65.7501	36,407,480.00
01.07.2026 19:30	66.06	65.4317	65.74	65.465	48,087,564.00
01.07.2026 20:00	65.555	64.5101	65.48	64.66	55,117,440.00
01.07.2026 20:30	64.64	64.0001	64.64	64.29	59,833,334.00
01.07.2026 21:00	64.37	63.695	64.26	63.785	46,748,038.00
01.07.2026 21:30	63.75	62.635	63.75	62.635	53,151,351.00
01.07.2026 22:00	63.57	62.57	62.57	63.4	45,968,256.00
01.07.2026 22:30	63.4301	62.175	63.345	62.19	47,706,547.00
02.07.2026 16:30	67.92	63.99	63.99	67.12	8,204,564.00
02.07.2026 17:00	69.12	66.435	67.065	66.78	14,037,229.00
02.07.2026 17:30	67.9	66.42	67.145	66.93	20,265,424.00
02.07.2026 18:00	67.025	65.26	67.0105	65.79	21,329,876.00
02.07.2026 18:30	66.715	65.69	65.86	66.03	34,225,175.00
02.07.2026 19:00	66.14	65.2401	66.04	65.3699	34,106,527.00
02.07.2026 19:30	65.875	65.05	65.2975	65.52	38,483,957.00
02.07.2026 20:00	65.465	64.75	65.455	65.05	32,706,370.00
02.07.2026 20:30	65.11	64.3	65.08	64.4101	43,148,157.00
02.07.2026 21:00	65.3099	64.41	64.41	65.19	38,043,410.00
02.07.2026 21:30	65.44	64.91	65.23	64.995	37,289,406.00
02.07.2026 22:00	64.93	63.985	64.93	64.1	31,821,778.00
02.07.2026 22:30	64.7999	63.965	63.985	64.565	30,881,383.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.07.2025	195.70	187.50	-99.99	192.86	0.00
01.08.2025	181.55	167.30	-99.99	168.10	0.00
08.08.2025	163.22	154.12	-99.99	159.03	0.00
15.08.2025	151.47	139.25	-99.99	149.26	0.00
22.08.2025	144.70	131.05	-99.99	135.04	0.00
29.08.2025	135.97	129.00	-99.99	131.98	0.00
05.09.2025	118.80	108.02	-99.99	114.56	0.00
12.09.2025	134.90	124.50	-99.99	125.32	0.00
18.09.2025	143.58	134.07	-99.99	140.42	0.00
19.09.2025	147.70	139.53	-99.99	144.14	0.00
25.09.2025	130.26	124.30	-99.99	124.66	0.00
26.09.2025	128.49	122.83	-99.99	126.99	0.00
02.10.2025	152.05	132.75	-99.99	149.72	0.00
03.10.2025	156.47	144.14	-99.99	145.78	0.00
09.10.2025	153.88	145.80	-99.99	150.48	0.00
10.10.2025	159.47	132.60	-99.99	132.94	0.00
16.10.2025	136.87	127.88	-99.99	128.46	0.00
17.10.2025	127.76	123.09	-99.99	126.49	0.00
24.10.2025	144.03	131.02	-99.99	142.05	0.00
31.10.2025	129.40	124.88	-99.99	126.98	0.00
07.11.2025	103.33	96.10	-99.99	103.14	0.00
14.11.2025	85.05	81.50	-99.99	81.89	0.00
21.11.2025	72.33	66.14	-99.99	71.33	0.00
28.11.2025	81.48	74.02	-99.99	79.93	0.00
05.12.2025	86.66	83.14	-99.99	85.62	0.00
12.12.2025	91.30	82.03	-99.99	83.47	0.00
19.12.2025	86.30	82.43	-99.99	86.13	0.00
26.12.2025	82.50	79.71	-99.99	81.27	0.00
02.01.2026	84.58	79.62	-99.99	83.47	0.00
09.01.2026	84.33	79.45	-99.99	82.90	0.00
16.01.2026	80.02	75.58	-99.99	78.61	0.00
23.01.2026	72.55	69.88	-99.99	71.33	0.00
30.01.2026	66.91	61.88	-99.99	63.93	0.00
06.02.2026	57.80	53.62	-99.99	57.04	0.00
13.02.2026	62.20	57.23	-99.99	60.04	0.00

צרו איתנו קשר *5988