גלובס פיננסי

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 > קרלסמד > גרפים

עדכון אחרון 25.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קרלסמד

Carlsmed

מניה CARL נאסד"ק 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	13.135	13.135	13.135	13.135	0.00
16:50	13.205	13.205	13.205	13.205	8,403.00
17:00	13.15	13.15	13.15	13.15	374.00
17:10	13.14	13.14	13.14	13.14	281.00
17:20	13.105	13.105	13.105	13.105	51,783.00
17:30	12.955	12.955	12.955	12.955	1,830.00
17:40	12.895	12.895	12.895	12.895	464.00
17:50	12.79	12.79	12.79	12.79	493.00
18:00	12.44	12.44	12.44	12.44	3,432.00
18:10	12.44	12.44	12.44	12.44	374.00
18:20	12.35	12.35	12.35	12.35	2,418.00
18:30	12.33	12.33	12.33	12.33	435.00
18:40	12.33	12.33	12.33	12.33	371.00
18:50	12.35	12.35	12.35	12.35	697.00
19:00	12.56	12.56	12.56	12.56	1,641.00
19:10	12.51	12.51	12.51	12.51	714.00
19:20	12.545	12.545	12.545	12.545	613.00
19:30	12.545	12.545	12.545	12.545	170.00
19:40	12.54	12.54	12.54	12.54	587.00
19:50	12.52	12.52	12.52	12.52	131.00
20:00	12.52	12.52	12.52	12.52	266.00
20:10	12.68	12.68	12.68	12.68	1,891.00
20:20	12.68	12.68	12.68	12.68	461.00
20:30	12.68	12.68	12.68	12.68	127.00
20:40	12.68	12.68	12.68	12.68	336.00
20:50	12.71	12.71	12.71	12.71	1,220.00
21:00	12.71	12.71	12.71	12.71	202.00
21:10	12.585	12.585	12.585	12.585	2,768.00
21:20	12.47	12.47	12.47	12.47	871.00
21:30	12.29	12.29	12.29	12.29	1,937.00
21:40	12.225	12.225	12.225	12.225	1,833.00
21:50	12.205	12.205	12.205	12.205	2,774.00
22:00	12.205	12.205	12.205	12.205	94.00
22:10	12.31	12.31	12.31	12.31	790.00
22:20	12.38	12.38	12.38	12.38	2,338.00
22:30	12.485	12.485	12.485	12.485	4,066.00
22:40	12.1	12.1	12.1	12.1	2,723.00
22:50	12.45	12.45	12.45	12.45	2,346.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	12.555	12.22	12.54	12.31	635.00
20.02.2026 17:30	12.5	12.295	12.295	12.458	598.00
20.02.2026 18:00	12.71	12.5765	12.5765	12.605	699.00
20.02.2026 18:30	12.67	12.51	12.67	12.58	2,388.00
20.02.2026 19:00	12.64	12.52	12.625	12.6	2,575.00
20.02.2026 19:30	12.65	12.52	12.65	12.52	1,091.00
20.02.2026 20:00	12.64	12.5001	12.64	12.51	2,753.00
20.02.2026 20:30	12.795	12.65	12.65	12.795	2,333.00
20.02.2026 21:00	12.65	12.65	12.65	12.65	503.00
20.02.2026 21:30	12.74	12.695	12.73	12.74	2,597.00
20.02.2026 22:00	12.75	12.58	12.75	12.58	4,899.00
20.02.2026 22:30	12.74	12.595	12.65	12.7	9,552.00
23.02.2026 16:30	12.5	12.45	12.47	12.5	51.00
23.02.2026 17:00	12.63	12.45	12.45	12.63	119.00
23.02.2026 17:30	12.83	12.6792	12.79	12.7555	1,747.00
23.02.2026 18:00	12.69	12.495	12.66	12.65	3,255.00
23.02.2026 18:30	12.78	12.7075	12.75	12.78	2,473.00
23.02.2026 19:00	12.75	12.64	12.64	12.73	4,208.00
23.02.2026 19:30	12.68	12.545	12.545	12.645	1,984.00
23.02.2026 20:00	12.83	12.665	12.72	12.77	9,398.00
23.02.2026 20:30	12.85	12.81	12.81	12.85	5,844.00
23.02.2026 21:00	12.88	12.745	12.835	12.75	10,643.00
23.02.2026 21:30	12.75	12.64	12.675	12.74	6,981.00
23.02.2026 22:00	12.95	12.7	12.74	12.9	15,250.00
23.02.2026 22:30	13.06	12.785	12.785	13.05	50,427.00
24.02.2026 16:30	12.97	12.36	12.91	12.555	10,055.00
24.02.2026 17:00	12.505	12.3	12.3	12.39	8,622.00
24.02.2026 17:30	12.81	12.64	12.64	12.7	7,489.00
24.02.2026 18:00	12.92	12.87	12.89	12.92	4,629.00
24.02.2026 18:30	12.98	12.86	12.93	12.945	6,437.00
24.02.2026 19:00	12.96	12.865	12.9	12.865	6,583.00
24.02.2026 19:30	13.03	12.96	13	12.99	22,549.00
24.02.2026 20:00	12.955	12.865	12.955	12.865	7,126.00
24.02.2026 20:30	13.03	12.9	12.98	13.03	10,974.00
24.02.2026 21:00	12.99	12.99	12.99	12.99	1,900.00
24.02.2026 21:30	13.16	13.01	13.01	13.16	9,685.00
24.02.2026 22:00	13.24	12.95	13.17	12.95	15,923.00
24.02.2026 22:30	13.11	12.8	12.92	13.08	33,632.00
25.02.2026 16:30	13.205	13.1	13.1	13.14	2,413.00
25.02.2026 17:00	13.19	12.895	13.18	12.895	5,154.00
25.02.2026 17:30	12.895	12.37	12.895	12.44	6,665.00
25.02.2026 18:00	12.35	12.225	12.34	12.33	4,928.00
25.02.2026 18:30	12.56	12.35	12.35	12.56	4,135.00
25.02.2026 19:00	12.58	12.495	12.51	12.495	4,260.00
25.02.2026 19:30	12.675	12.52	12.54	12.675	4,320.00
25.02.2026 20:00	12.77	12.665	12.665	12.68	4,459.00
25.02.2026 20:30	12.769	12.53	12.769	12.53	3,422.00
25.02.2026 21:00	12.585	12.175	12.585	12.175	14,086.00
25.02.2026 21:30	12.31	12.2	12.225	12.31	7,310.00
25.02.2026 22:00	12.56	12.225	12.316	12.355	20,795.00
25.02.2026 22:30	12.625	12.1	12.1	12.625	42,875.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2025	13.63	13.08	13.57	13.45	61,092.00
10.09.2025	13.90	13.01	13.55	13.60	81,809.00
11.09.2025	13.98	13.01	13.84	13.74	88,134.00
12.09.2025	14.97	13.68	13.89	14.79	110,451.00
15.09.2025	14.78	13.78	14.70	14.65	107,715.00
16.09.2025	15.50	14.34	14.51	15.30	109,410.00
17.09.2025	15.85	15.06	15.50	15.06	177,656.00
18.09.2025	16.20	15.03	15.26	15.58	113,385.00
19.09.2025	15.88	14.06	15.58	14.15	990,651.00
22.09.2025	14.96	14.00	14.51	14.59	107,836.00
23.09.2025	14.82	14.30	14.46	14.48	29,360.00
24.09.2025	14.66	14.25	14.25	14.37	23,034.00
25.09.2025	14.02	12.84	13.88	13.25	96,692.00
26.09.2025	13.89	13.26	13.26	13.67	49,990.00
29.09.2025	13.78	13.21	13.60	13.45	76,797.00
30.09.2025	13.75	13.25	13.51	13.39	57,302.00
01.10.2025	13.60	13.20	13.44	13.32	41,432.00
02.10.2025	13.56	12.82	13.20	13.33	53,474.00
03.10.2025	13.46	12.81	13.40	12.97	114,119.00
06.10.2025	14.62	12.94	12.94	14.48	42,956.00
07.10.2025	14.20	13.57	13.89	13.59	43,672.00
08.10.2025	14.78	13.40	13.65	13.82	83,146.00
09.10.2025	14.06	13.38	13.64	13.67	36,507.00
10.10.2025	13.68	12.95	13.68	13.12	53,841.00
13.10.2025	13.36	13.01	13.06	13.13	29,902.00
14.10.2025	13.94	12.71	12.98	13.94	52,425.00
15.10.2025	14.20	13.53	14.17	13.65	58,511.00
16.10.2025	14.06	13.46	13.46	13.63	38,403.00
17.10.2025	13.60	13.21	13.35	13.55	115,661.00
20.10.2025	14.44	13.51	13.66	14.39	29,803.00
21.10.2025	14.41	13.98	14.41	14.10	19,126.00
22.10.2025	14.08	13.38	13.86	13.89	36,145.00
23.10.2025	13.89	13.00	13.89	13.01	27,571.00
24.10.2025	13.72	12.78	13.05	13.48	34,036.00
27.10.2025	13.59	13.14	13.25	13.54	18,079.00
28.10.2025	13.54	12.78	13.49	13.12	30,515.00
29.10.2025	13.37	12.38	13.16	12.51	49,203.00
30.10.2025	13.09	12.40	12.56	12.71	30,259.00
31.10.2025	13.00	12.25	12.91	12.89	59,627.00
03.11.2025	12.93	12.16	12.89	12.22	30,370.00
04.11.2025	12.69	11.76	12.15	12.36	56,077.00
05.11.2025	12.61	11.76	12.61	12.10	30,564.00
06.11.2025	12.04	11.76	12.04	11.89	26,453.00
07.11.2025	14.00	12.37	12.75	13.66	86,640.00
10.11.2025	13.87	12.57	13.67	12.61	83,521.00
11.11.2025	12.89	12.12	12.57	12.18	37,203.00
12.11.2025	12.42	12.06	12.38	12.34	37,138.00
13.11.2025	12.85	11.94	12.17	12.72	45,730.00
14.11.2025	13.11	12.18	12.49	13.11	46,189.00
17.11.2025	13.18	12.31	13.11	12.31	14,985.00
18.11.2025	12.64	12.11	12.26	12.25	23,234.00
19.11.2025	12.37	11.70	12.18	11.84	39,578.00
20.11.2025	12.29	11.75	11.95	11.82	22,330.00
21.11.2025	12.50	11.55	11.64	12.49	29,559.00
24.11.2025	14.30	12.65	12.72	13.89	85,368.00
25.11.2025	14.79	13.28	13.95	14.75	36,173.00
26.11.2025	16.28	14.51	14.55	16.21	67,490.00
28.11.2025	16.95	16.06	16.11	16.28	44,923.00
01.12.2025	16.25	14.93	16.01	14.99	72,342.00
02.12.2025	15.43	14.78	15.02	15.11	54,434.00
03.12.2025	17.19	14.83	15.17	16.99	71,608.00
04.12.2025	17.00	14.12	16.68	14.41	132,943.00
05.12.2025	14.24	12.61	14.24	13.26	113,828.00
08.12.2025	13.27	12.27	13.23	12.31	54,475.00
09.12.2025	13.21	12.31	12.31	12.94	42,598.00
10.12.2025	13.45	12.64	12.94	12.70	46,674.00
11.12.2025	13.24	12.47	12.89	13.13	37,409.00
12.12.2025	13.23	12.81	13.20	12.95	21,667.00
15.12.2025	13.22	12.80	13.06	12.91	23,987.00
16.12.2025	13.18	12.23	12.97	12.60	60,701.00
17.12.2025	13.02	12.51	12.92	12.60	20,968.00
18.12.2025	13.13	12.43	12.65	12.56	22,486.00
19.12.2025	12.86	12.32	12.57	12.85	103,302.00
22.12.2025	13.24	12.52	12.65	12.98	32,950.00
23.12.2025	13.67	12.73	12.88	13.50	48,246.00
24.12.2025	14.14	13.28	13.85	13.81	30,691.00
26.12.2025	13.94	13.17	13.80	13.71	86,824.00
29.12.2025	13.99	13.05	13.70	13.17	59,732.00
30.12.2025	13.63	12.99	13.17	13.31	50,018.00
31.12.2025	13.29	12.30	13.29	12.35	73,056.00
02.01.2026	12.60	11.47	12.35	11.63	75,138.00
05.01.2026	12.32	11.57	11.57	12.09	50,760.00
06.01.2026	12.62	11.98	12.03	12.44	34,521.00
07.01.2026	12.95	12.39	12.29	12.80	32,930.00
08.01.2026	13.11	12.79	12.58	12.87	25,359.00
09.01.2026	13.28	12.50	13.28	12.69	34,497.00
12.01.2026	14.89	12.84	13.23	14.44	123,194.00
13.01.2026	14.69	13.60	14.69	14.27	94,816.00
14.01.2026	14.39	12.58	14.36	12.76	47,554.00
15.01.2026	13.81	12.47	12.80	13.54	57,750.00
16.01.2026	13.69	12.55	13.45	12.57	94,535.00
20.01.2026	13.60	12.34	12.55	12.68	148,387.00
21.01.2026	13.33	12.61	12.66	13.23	55,917.00
22.01.2026	13.55	12.80	13.43	13.25	84,044.00
23.01.2026	13.37	12.81	13.15	13.23	66,999.00
26.01.2026	13.46	13.04	13.16	13.23	69,751.00
27.01.2026	13.75	12.88	13.23	13.46	74,333.00
28.01.2026	13.46	12.82	13.46	12.84	36,917.00
29.01.2026	13.05	12.36	13.02	12.67	30,074.00
30.01.2026	12.65	12.00	12.52	12.41	70,180.00
02.02.2026	12.79	12.39	12.47	12.46	32,839.00
03.02.2026	12.51	11.70	12.50	11.94	64,528.00
04.02.2026	12.13	11.18	12.13	11.52	46,983.00
05.02.2026	11.86	11.13	11.53	11.29	38,783.00
06.02.2026	11.82	11.10	11.46	11.67	43,234.00
09.02.2026	12.34	11.30	11.60	12.05	55,617.00
10.02.2026	12.64	11.96	12.10	12.04	39,359.00
11.02.2026	12.11	10.99	12.11	11.42	114,401.00
12.02.2026	11.46	10.66	11.59	10.76	46,752.00
13.02.2026	11.26	10.71	10.78	10.95	52,260.00
17.02.2026	11.35	10.85	10.93	11.18	35,825.00
18.02.2026	11.93	11.12	11.11	11.85	35,822.00
19.02.2026	12.53	11.70	11.85	12.51	53,354.00
20.02.2026	12.80	12.22	12.45	12.77	69,596.00
23.02.2026	13.06	12.33	12.47	13.05	134,725.00
24.02.2026	13.24	12.30	12.86	13.06	174,980.00

צרו איתנו קשר *5988