גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קריספר תרפיוטיקס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קריספר תרפיוטיקס

CRISPR Therapeutics

מניה CRSP 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	57.33	57.33	57.33	57.33	0.00
16:50	58.61	58.61	58.61	58.61	89,007.00
17:00	61.22	61.22	61.22	61.22	172,649.00
17:10	60.23	60.23	60.23	60.23	108,509.00
17:20	60.88	60.88	60.88	60.88	59,401.00
17:30	59.885	59.885	59.885	59.885	62,415.00
17:40	59.96	59.96	59.96	59.96	82,461.00
17:50	59.785	59.785	59.785	59.785	45,928.00
18:00	60.02	60.02	60.02	60.02	75,881.00
18:10	59.81	59.81	59.81	59.81	63,980.00
18:20	59.88	59.88	59.88	59.88	46,532.00
18:30	59.69	59.69	59.69	59.69	46,740.00
18:40	60.03	60.03	60.03	60.03	55,870.00
18:50	60.1886	60.1886	60.1886	60.1886	25,941.00
19:00	59.795	59.795	59.795	59.795	64,705.00
19:10	59.25	59.25	59.25	59.25	31,690.00
19:20	59.135	59.135	59.135	59.135	43,183.00
19:30	58.9	58.9	58.9	58.9	30,874.00
19:40	58.655	58.655	58.655	58.655	48,608.00
19:50	58.68	58.68	58.68	58.68	31,163.00
20:00	58.5816	58.5816	58.5816	58.5816	33,794.00
20:10	58.32	58.32	58.32	58.32	48,869.00
20:20	58.56	58.56	58.56	58.56	24,601.00
20:30	58.58	58.58	58.58	58.58	35,457.00
20:40	58.7	58.7	58.7	58.7	12,123.00
20:50	58.625	58.625	58.625	58.625	13,434.00
21:00	59.04	59.04	59.04	59.04	30,611.00
21:10	58.89	58.89	58.89	58.89	32,293.00
21:20	59.095	59.095	59.095	59.095	23,264.00
21:30	59.02	59.02	59.02	59.02	14,039.00
21:40	59.18	59.18	59.18	59.18	19,631.00
21:50	59.07	59.07	59.07	59.07	14,577.00
22:00	59.28	59.28	59.28	59.28	23,863.00
22:10	59.14	59.14	59.14	59.14	17,513.00
22:20	59.31	59.31	59.31	59.31	16,069.00
22:30	59.23	59.23	59.23	59.23	40,863.00
22:40	59.12	59.12	59.12	59.12	21,529.00
22:50	59.33	59.33	59.33	59.33	39,948.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	56.07	55.3123	55.4601	55.66	1,252,129.00
26.06.2026 17:30	55.89	55.31	55.68	55.6046	1,332,378.00
26.06.2026 18:00	55.735	55.22	55.43	55.695	1,462,413.00
26.06.2026 18:30	55.75	55.13	55.705	55.3	1,706,095.00
26.06.2026 19:00	55.21	54.405	55.2097	54.555	1,811,305.00
26.06.2026 19:30	54.74	54.54	54.6	54.59	1,432,227.00
26.06.2026 20:00	54.75	54.035	54.6	54.035	1,758,311.00
26.06.2026 20:30	54.24	53.83	54.1	53.895	1,490,567.00
26.06.2026 21:00	54.09	53.83	53.905	53.83	1,081,269.00
26.06.2026 21:30	53.8	53.315	53.71	53.525	1,688,510.00
26.06.2026 22:00	53.83	53.535	53.6	53.76	1,661,309.00
26.06.2026 22:30	54.99	53.6	53.6	54.925	2,139,237.00
29.06.2026 16:30	55.76	54.505	54.91	54.86	232,745.00
29.06.2026 17:00	54.91	53.8101	54.855	54.86	491,616.00
29.06.2026 17:30	57.671	54.74	54.74	57.18	1,264,813.00
29.06.2026 18:00	57.145	55.145	56.905	55.45	1,799,352.00
29.06.2026 18:30	56.24	55.3652	55.6399	56.24	1,879,310.00
29.06.2026 19:00	56.785	56.3408	56.35	56.575	2,137,463.00
29.06.2026 19:30	56.55	56.13	56.55	56.4	2,163,206.00
29.06.2026 20:00	56.92	56.395	56.395	56.8	2,836,707.00
29.06.2026 20:30	56.795	56.47	56.795	56.6	2,308,843.00
29.06.2026 21:00	56.5901	55.69	56.564	56.03	2,413,053.00
29.06.2026 21:30	56.3	55.91	56.1	56.0901	2,674,177.00
29.06.2026 22:00	56.27	56.04	56.15	56.115	2,400,418.00
29.06.2026 22:30	56.41	55.72	56.045	56.41	2,608,461.00
30.06.2026 16:30	56.47	54.61	56.39	54.94	198,527.00
30.06.2026 17:00	55.67	54.93	54.935	55.3	516,773.00
30.06.2026 17:30	55.45	54.86	55.41	54.935	458,551.00
30.06.2026 18:00	55.74	54.802	54.96	55.54	728,153.00
30.06.2026 18:30	55.545	55.05	55.465	55.05	768,772.00
30.06.2026 19:00	55.11	54.76	55.06	54.8801	1,007,113.00
30.06.2026 19:30	55.62	54.88	54.88	55.38	892,535.00
30.06.2026 20:00	55.6	55.35	55.37	55.46	1,045,525.00
30.06.2026 20:30	55.54	55.28	55.3803	55.3	874,484.00
30.06.2026 21:00	55.425	55.005	55.315	55.005	966,221.00
30.06.2026 21:30	55.03	54.715	54.98	54.87	1,410,821.00
30.06.2026 22:00	54.97	54.61	54.61	54.95	1,757,245.00
30.06.2026 22:30	54.99	54.475	54.92	54.55	1,946,800.00
01.07.2026 16:30	56.36	54.61	54.61	56.2	131,329.00
01.07.2026 17:00	57.2499	55.985	55.985	56.95	395,895.00
01.07.2026 17:30	57	55.665	57	55.665	533,847.00
01.07.2026 18:00	56.4	55.91	55.93	56.295	568,887.00
01.07.2026 18:30	56.21	55.84	56.21	56.08	624,911.00
01.07.2026 19:00	56.285	55.9003	56.2	56.125	599,512.00
01.07.2026 19:30	56.285	55.85	56.2	55.98	657,394.00
01.07.2026 20:00	56.075	55.755	55.985	55.815	627,104.00
01.07.2026 20:30	55.89	55.38	55.89	55.465	850,220.00
01.07.2026 21:00	55.57	55.28	55.475	55.285	990,478.00
01.07.2026 21:30	55.285	54.99	55.275	55.015	1,079,709.00
01.07.2026 22:00	55.4	55.05	55.08	55.34	949,559.00
01.07.2026 22:30	55.64	55.28	55.33	55.64	1,349,174.00
02.07.2026 16:30	61.55	56.2	56.47	61.405	641,337.00
02.07.2026 17:00	61.26	59.66	61.175	60.145	1,891,905.00
02.07.2026 17:30	60.43	59.27	60.25	60.23	2,987,541.00
02.07.2026 18:00	60.379	59.315	60.3	60	3,443,000.00
02.07.2026 18:30	60.445	59.53	60	59.53	4,955,645.00
02.07.2026 19:00	59.46	58.31	59.46	58.37	4,956,794.00
02.07.2026 19:30	58.885	58.25	58.37	58.46	5,676,931.00
02.07.2026 20:00	59.11	58.22	58.44	58.69	4,531,284.00
02.07.2026 20:30	59.065	58.39	58.695	58.81	4,746,924.00
02.07.2026 21:00	59.32	58.78	58.86	59.17	5,740,187.00
02.07.2026 21:30	59.4118	59.04	59.15	59.35	4,963,365.00
02.07.2026 22:00	59.4	59.14	59.259	59.23	4,701,225.00
02.07.2026 22:30	59.98	59.09	59.1205	59.95	6,010,848.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.11.2025	64.74	60.53	63.02	61.97	1,361,595.00
04.11.2025	60.64	56.00	60.00	56.41	2,274,875.00
05.11.2025	57.23	54.91	56.50	56.99	1,527,193.00
06.11.2025	58.75	54.57	56.51	56.61	1,963,427.00
07.11.2025	55.22	52.42	53.27	55.12	2,073,196.00
10.11.2025	58.43	53.83	58.20	54.58	1,634,517.00
11.11.2025	56.08	52.82	54.07	55.21	1,472,243.00
12.11.2025	55.69	52.05	55.31	52.19	1,851,051.00
13.11.2025	51.78	50.27	51.78	51.11	2,210,372.00
14.11.2025	54.77	49.11	49.77	52.53	2,967,398.00
17.11.2025	55.76	51.22	51.36	55.32	3,166,871.00
18.11.2025	54.99	52.07	54.55	53.47	1,757,153.00
19.11.2025	53.83	50.57	53.83	50.73	1,255,292.00
20.11.2025	53.20	48.24	51.61	49.29	1,717,215.00
21.11.2025	51.42	48.02	48.48	50.23	1,957,584.00
24.11.2025	51.50	49.35	50.40	51.25	1,935,743.00
25.11.2025	53.89	49.97	50.89	53.57	1,716,880.00
26.11.2025	53.78	52.30	53.60	53.30	1,570,517.00
28.11.2025	54.00	51.50	52.84	53.47	1,006,917.00
01.12.2025	53.45	51.00	52.30	52.17	1,619,871.00
02.12.2025	53.03	51.24	52.17	51.58	1,042,107.00
03.12.2025	56.01	51.16	51.49	55.99	1,453,782.00
04.12.2025	59.77	54.93	55.99	58.18	2,241,407.00
05.12.2025	58.76	56.01	58.11	56.88	1,070,465.00
08.12.2025	58.76	56.68	58.12	57.36	929,942.00
09.12.2025	57.96	55.65	57.00	57.04	1,789,550.00
10.12.2025	58.47	54.50	56.34	57.59	1,184,609.00
11.12.2025	59.24	56.61	56.85	58.09	979,450.00
12.12.2025	58.50	55.52	57.95	56.68	1,001,657.00
15.12.2025	58.31	55.70	57.12	56.25	1,151,076.00
16.12.2025	57.58	55.30	55.68	55.97	803,895.00
17.12.2025	58.00	54.61	55.74	54.74	835,984.00
18.12.2025	57.03	54.77	54.90	54.84	913,288.00
19.12.2025	56.68	55.00	55.35	55.86	2,888,611.00
22.12.2025	59.18	54.50	56.00	57.91	1,434,780.00
23.12.2025	57.24	55.81	57.10	56.46	982,404.00
24.12.2025	56.83	55.21	56.45	56.71	477,141.00
26.12.2025	56.54	53.76	56.48	55.08	944,784.00
29.12.2025	55.41	53.81	54.69	53.97	935,717.00
30.12.2025	54.12	52.98	54.04	53.19	977,591.00
31.12.2025	53.45	52.35	53.14	52.44	1,029,504.00
02.01.2026	54.27	52.10	52.70	53.77	1,020,916.00
05.01.2026	55.52	53.73	53.82	55.15	1,437,464.00
06.01.2026	60.73	54.90	55.13	58.19	1,940,272.00
07.01.2026	59.83	57.30	58.72	57.99	1,345,599.00
08.01.2026	57.53	56.03	57.52	56.40	1,097,100.00
09.01.2026	57.35	53.68	56.96	53.84	1,451,190.00
12.01.2026	55.70	53.37	54.00	55.30	1,257,428.00
13.01.2026	56.64	54.12	55.69	56.18	1,142,151.00
14.01.2026	57.99	55.30	56.18	56.89	1,195,983.00
15.01.2026	57.23	54.05	56.97	54.21	1,077,791.00
16.01.2026	54.75	53.13	54.15	53.51	998,335.00
20.01.2026	53.46	51.00	52.00	52.61	1,324,439.00
21.01.2026	54.81	51.80	52.14	54.73	1,083,027.00
22.01.2026	60.86	54.22	54.53	60.81	2,461,736.00
23.01.2026	60.70	55.05	60.70	55.52	1,833,019.00
26.01.2026	55.71	53.72	54.77	54.65	955,540.00
27.01.2026	56.69	53.57	55.30	54.26	947,346.00
28.01.2026	54.61	53.07	54.30	53.69	950,405.00
29.01.2026	54.08	52.67	53.03	53.35	1,182,139.00
30.01.2026	53.84	49.75	52.12	49.96	1,583,367.00
02.02.2026	51.90	49.10	49.50	51.31	1,250,187.00
03.02.2026	52.89	50.61	51.23	52.00	999,749.00
04.02.2026	52.37	48.82	52.00	50.18	1,185,610.00
05.02.2026	49.63	45.53	49.00	45.88	1,988,376.00
06.02.2026	48.99	46.27	47.22	48.74	1,215,405.00
09.02.2026	49.83	47.38	48.30	49.70	1,066,356.00
10.02.2026	50.58	48.69	49.36	48.83	886,186.00
11.02.2026	48.83	46.48	48.54	48.32	990,892.00
12.02.2026	48.99	47.41	48.45	48.93	1,070,083.00
13.02.2026	54.10	49.62	49.74	53.07	1,731,472.00
17.02.2026	54.44	51.92	53.00	53.17	1,231,483.00
18.02.2026	54.03	52.59	52.88	53.52	979,650.00
19.02.2026	54.70	52.00	52.31	54.64	722,224.00
20.02.2026	55.05	52.92	54.39	53.46	974,753.00
23.02.2026	54.83	52.02	52.21	53.98	932,581.00
24.02.2026	57.30	54.01	54.01	56.77	1,242,239.00
25.02.2026	58.50	55.14	57.57	55.20	882,263.00
26.02.2026	61.76	53.75	54.92	61.74	2,629,529.00
27.02.2026	61.49	58.50	59.12	60.14	989,201.00
02.03.2026	61.00	57.25	58.04	60.77	1,012,397.00
03.03.2026	59.37	56.41	58.28	58.06	1,020,299.00
04.03.2026	60.60	57.75	58.82	60.00	892,302.00
05.03.2026	59.82	56.55	58.63	57.33	1,093,886.00
06.03.2026	56.97	54.80	55.25	56.50	863,497.00
09.03.2026	59.06	55.00	55.59	58.78	859,734.00
10.03.2026	55.40	50.67	53.91	52.80	6,577,583.00
11.03.2026	52.11	49.85	52.01	49.93	4,675,918.00
12.03.2026	49.50	48.20	49.00	48.87	2,406,033.00
13.03.2026	50.07	47.53	49.70	48.75	1,272,633.00
16.03.2026	50.09	47.72	49.50	48.42	1,626,213.00
17.03.2026	50.17	48.54	48.90	50.09	1,296,104.00
18.03.2026	49.50	47.55	49.29	47.69	1,038,486.00
19.03.2026	48.19	46.32	46.80	46.95	1,540,261.00
20.03.2026	47.66	45.88	46.49	46.24	2,100,818.00
23.03.2026	47.92	46.40	46.52	46.88	1,037,572.00
24.03.2026	46.94	45.12	46.18	46.43	846,704.00
25.03.2026	48.31	47.05	47.11	47.09	774,594.00
26.03.2026	48.80	46.40	46.43	47.55	946,448.00
27.03.2026	47.83	45.35	47.18	45.75	1,106,812.00
30.03.2026	45.96	44.12	45.89	44.34	1,198,542.00
31.03.2026	47.60	44.91	45.10	47.57	1,389,452.00
01.04.2026	49.95	47.89	47.89	48.81	823,879.00
02.04.2026	49.82	47.10	47.30	49.51	1,284,839.00
06.04.2026	50.77	49.06	49.70	49.15	763,116.00
07.04.2026	49.76	47.87	49.12	49.70	897,046.00
08.04.2026	52.61	50.19	52.00	51.76	1,162,593.00
09.04.2026	52.26	51.13	51.27	51.72	876,227.00
10.04.2026	52.22	49.50	51.98	51.22	654,406.00
13.04.2026	55.09	51.05	51.09	54.83	1,289,168.00
14.04.2026	57.77	55.35	56.31	56.86	1,505,664.00
15.04.2026	59.38	55.76	57.31	56.76	1,452,413.00
16.04.2026	57.24	54.57	56.84	55.72	1,106,820.00
17.04.2026	59.15	57.05	57.60	57.99	1,272,701.00
20.04.2026	58.60	56.87	57.14	57.69	966,624.00
21.04.2026	58.47	55.39	57.46	55.54	1,544,607.00
22.04.2026	57.00	55.11	56.44	56.42	930,644.00
23.04.2026	57.81	55.09	56.88	55.18	1,167,619.00
24.04.2026	55.18	48.77	55.01	48.79	2,642,770.00
27.04.2026	54.04	50.28	50.59	50.99	2,009,622.00
28.04.2026	52.28	50.12	50.51	52.06	1,166,219.00
29.04.2026	52.15	50.50	51.06	50.71	1,129,917.00
30.04.2026	52.73	50.70	50.95	52.34	956,229.00
01.05.2026	52.55	50.60	51.93	51.63	791,781.00
05.05.2026	53.94	49.38	52.50	52.38	2,215,472.00
06.05.2026	55.40	52.66	53.00	55.08	1,381,877.00
07.05.2026	55.47	51.71	54.37	52.42	1,070,180.00
08.05.2026	55.85	52.55	53.05	54.83	1,249,906.00
11.05.2026	56.13	53.84	55.23	54.01	926,852.00
12.05.2026	54.17	52.03	54.17	52.83	636,871.00
13.05.2026	53.81	52.36	52.83	52.78	606,900.00
14.05.2026	53.49	50.26	52.90	50.45	1,129,883.00
15.05.2026	50.45	48.25	49.74	48.41	1,274,335.00
18.05.2026	50.08	48.07	48.78	48.56	1,288,429.00
19.05.2026	48.30	46.92	48.12	47.59	1,186,237.00
20.05.2026	49.06	47.19	47.73	48.55	1,200,550.00
21.05.2026	50.05	47.34	47.71	49.90	1,054,114.00
22.05.2026	51.11	49.92	49.92	50.36	1,074,364.00
26.05.2026	51.86	50.19	50.68	51.59	951,472.00
27.05.2026	54.52	51.11	51.71	53.53	1,271,042.00
28.05.2026	57.24	52.38	53.04	56.38	1,955,093.00
29.05.2026	56.39	54.27	56.38	56.18	1,406,662.00
01.06.2026	55.25	53.68	55.11	54.19	1,046,581.00
02.06.2026	53.59	51.85	53.26	52.02	1,051,844.00
03.06.2026	52.28	50.52	51.46	52.08	972,677.00
04.06.2026	59.00	52.29	52.42	56.95	2,286,363.00
05.06.2026	55.76	51.15	55.68	51.84	1,652,002.00
08.06.2026	52.90	51.11	52.71	51.60	767,027.00
09.06.2026	53.09	49.58	52.55	51.48	1,008,474.00
10.06.2026	52.44	49.41	51.35	49.44	1,033,917.00
11.06.2026	51.13	49.04	50.09	50.23	1,000,755.00
12.06.2026	51.24	49.71	50.22	49.80	833,607.00
15.06.2026	53.27	50.76	51.00	52.61	1,300,177.00
16.06.2026	53.27	51.28	52.68	52.02	761,817.00
17.06.2026	55.10	51.64	52.59	53.09	1,484,854.00
18.06.2026	55.79	53.02	54.41	54.09	1,672,837.00
22.06.2026	56.08	54.08	54.85	54.36	879,440.00
23.06.2026	56.06	53.40	53.48	53.99	1,149,053.00
24.06.2026	55.48	53.35	54.15	53.55	1,069,700.00
25.06.2026	56.70	53.55	54.20	53.98	1,565,254.00
26.06.2026	56.15	53.31	53.89	54.92	2,895,996.00
29.06.2026	57.91	53.74	54.80	56.35	1,360,405.00
30.06.2026	56.47	54.46	56.35	54.54	883,836.00
01.07.2026	57.25	54.56	54.57	55.62	725,690.00
02.07.2026	61.68	56.18	56.18	60.08	2,107,232.00

צרו איתנו קשר *5988