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 > אמברלה > גרפים

עדכון אחרון 23:00

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמברלה

Ambarella

מניה AMBA 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	72.27	72.27	72.27	72.27	0.00
16:50	72.2	72.2	72.2	72.2	18,168.00
17:00	72.555	72.555	72.555	72.555	7,528.00
17:10	71.82	71.82	71.82	71.82	30,245.00
17:20	71.27	71.27	71.27	71.27	10,597.00
17:30	70.9812	70.9812	70.9812	70.9812	9,019.00
17:40	70.515	70.515	70.515	70.515	4,928.00
17:50	70.19	70.19	70.19	70.19	5,582.00
18:00	69.87	69.87	69.87	69.87	6,328.00
18:10	69.7871	69.7871	69.7871	69.7871	10,597.00
18:20	69.89	69.89	69.89	69.89	8,809.00
18:30	69.69	69.69	69.69	69.69	8,262.00
18:40	69.42	69.42	69.42	69.42	9,246.00
18:50	69.1	69.1	69.1	69.1	4,234.00
19:00	69.45	69.45	69.45	69.45	5,085.00
19:10	69.23	69.23	69.23	69.23	5,431.00
19:20	69.29	69.29	69.29	69.29	5,642.00
19:30	69.27	69.27	69.27	69.27	3,692.00
19:40	69.2	69.2	69.2	69.2	3,557.00
19:50	69.5385	69.5385	69.5385	69.5385	6,109.00
20:00	69.41	69.41	69.41	69.41	11,282.00
20:10	69.56	69.56	69.56	69.56	3,192.00
20:20	69.83	69.83	69.83	69.83	12,316.00
20:30	70.055	70.055	70.055	70.055	11,815.00
20:40	70.13	70.13	70.13	70.13	7,826.00
20:50	70.21	70.21	70.21	70.21	3,852.00
21:00	70.19	70.19	70.19	70.19	10,125.00
21:10	70.27	70.27	70.27	70.27	4,162.00
21:20	70.215	70.215	70.215	70.215	25,275.00
21:30	70.21	70.21	70.21	70.21	3,281.00
21:40	69.88	69.88	69.88	69.88	5,629.00
21:50	70.17	70.17	70.17	70.17	5,623.00
22:00	69.96	69.96	69.96	69.96	6,323.00
22:10	69.84	69.84	69.84	69.84	5,279.00
22:20	70.025	70.025	70.025	70.025	7,924.00
22:30	69.91	69.91	69.91	69.91	9,827.00
22:40	69.8	69.8	69.8	69.8	24,064.00
22:50	70.065	70.065	70.065	70.065	26,164.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	68.535	67.45	67.67	68.12	72,788.00
20.02.2026 17:30	68.4	67.88	68.02	68.015	92,481.00
20.02.2026 18:00	68.4196	67.74	68.4133	67.74	147,418.00
20.02.2026 18:30	67.6499	66.92	67.5	67.33	284,323.00
20.02.2026 19:00	67.715	67.2524	67.32	67.365	602,956.00
20.02.2026 19:30	67.74	67.38	67.49	67.66	567,523.00
20.02.2026 20:00	67.76	66.78	67.6	66.95	494,838.00
20.02.2026 20:30	68.26	66.955	66.955	68.15	573,842.00
20.02.2026 21:00	68.3	67.91	68.26	68	778,747.00
20.02.2026 21:30	68.25	67.705	68	67.705	1,126,436.00
20.02.2026 22:00	68.29	67.72	67.79	67.98	1,423,509.00
20.02.2026 22:30	68.21	67.57	67.91	67.99	1,964,865.00
23.02.2026 16:30	67.83	66.705	67.62	67.02	20,102.00
23.02.2026 17:00	67.26	66.4919	67.165	66.4919	54,464.00
23.02.2026 17:30	67.16	66.47	66.615	66.49	111,214.00
23.02.2026 18:00	66.6	66.095	66.5828	66.33	151,205.00
23.02.2026 18:30	66.625	66.12	66.37	66.625	138,729.00
23.02.2026 19:00	66.75	66.4	66.649	66.4	231,063.00
23.02.2026 19:30	66.36	66.005	66.19	66.2	271,112.00
23.02.2026 20:00	66.83	66.22	66.31	66.83	281,028.00
23.02.2026 20:30	66.86	66.44	66.765	66.535	216,871.00
23.02.2026 21:00	66.84	66.38	66.4314	66.38	366,834.00
23.02.2026 21:30	66.78	66.41	66.425	66.58	361,258.00
23.02.2026 22:00	66.78	66.565	66.67	66.565	543,742.00
23.02.2026 22:30	67.18	66.67	66.67	67.15	1,138,262.00
24.02.2026 16:30	70.2	68.11	68.11	69.95	79,275.00
24.02.2026 17:00	71.095	69.8	69.95	71.095	181,481.00
24.02.2026 17:30	71.43	70.55	71.0201	71.355	279,903.00
24.02.2026 18:00	71.345	70.33	71.345	70.45	276,176.00
24.02.2026 18:30	70.35	69.855	70.2379	70.27	371,335.00
24.02.2026 19:00	70.55	70.23	70.23	70.445	356,353.00
24.02.2026 19:30	70.5	69.9	70.415	70.18	544,058.00
24.02.2026 20:00	70.32	69.62	70.21	69.805	364,650.00
24.02.2026 20:30	70.08	69.9	70.015	70.08	380,181.00
24.02.2026 21:00	70.41	69.96	70.035	70.23	608,892.00
24.02.2026 21:30	70.85	70.35	70.37	70.7	848,579.00
24.02.2026 22:00	70.88	70.51	70.7	70.66	1,089,415.00
24.02.2026 22:30	71.38	70.585	70.5925	71.25	1,861,400.00
25.02.2026 16:30	72.6449	72	72.63	72.16	59,929.00
25.02.2026 17:00	72.15	70.915	72.15	71.17	186,731.00
25.02.2026 17:30	71.05	69.695	71.05	69.695	139,211.00
25.02.2026 18:00	70.06	69.3286	69.59	69.59	243,949.00
25.02.2026 18:30	69.58	69.1	69.575	69.36	221,394.00
25.02.2026 19:00	69.515	69.16	69.505	69.29	308,989.00
25.02.2026 19:30	69.59	69.16	69.29	69.41	327,465.00
25.02.2026 20:00	70.125	69.4	69.4	70.125	495,617.00
25.02.2026 20:30	70.25	70.06	70.08	70.235	430,267.00
25.02.2026 21:00	70.47	70	70.3122	70.035	487,443.00
25.02.2026 21:30	70.2	69.83	69.83	69.93	548,556.00
25.02.2026 22:00	70.06	69.73	69.94	69.88	988,782.00
25.02.2026 22:30	70.46	69.8	69.925	70.34	1,637,647.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2025	90.67	85.45	86.11	89.57	763,109.00
25.11.2025	91.18	84.70	87.62	90.97	1,154,165.00
26.11.2025	80.43	73.69	79.00	73.89	3,167,297.00
28.11.2025	75.22	72.77	75.01	74.18	633,768.00
01.12.2025	73.29	69.80	72.50	70.92	909,657.00
02.12.2025	73.46	70.70	72.00	71.09	1,307,313.00
03.12.2025	71.65	68.81	71.65	70.11	995,819.00
04.12.2025	71.48	69.29	70.00	71.06	571,495.00
05.12.2025	75.40	71.69	72.46	74.10	685,682.00
08.12.2025	78.20	74.50	75.45	76.69	722,699.00
09.12.2025	78.80	76.01	76.15	78.25	550,241.00
10.12.2025	79.92	77.70	78.36	79.02	556,961.00
11.12.2025	79.40	74.80	78.26	79.14	453,749.00
12.12.2025	79.50	74.53	77.82	75.28	467,312.00
15.12.2025	76.89	73.46	75.96	73.80	386,026.00
16.12.2025	73.23	71.21	72.43	71.98	502,558.00
17.12.2025	73.43	69.62	72.86	69.98	367,520.00
18.12.2025	73.11	70.27	72.67	70.46	412,771.00
19.12.2025	72.57	70.43	70.54	72.52	880,103.00
22.12.2025	74.57	72.61	73.50	72.82	391,659.00
23.12.2025	73.33	71.53	72.77	71.98	486,479.00
24.12.2025	72.41	71.39	71.98	71.75	225,307.00
26.12.2025	72.33	71.11	72.18	71.40	288,090.00
29.12.2025	71.36	69.79	70.40	70.07	404,762.00
30.12.2025	71.42	69.69	71.36	69.77	343,866.00
31.12.2025	71.37	69.98	69.98	70.84	377,351.00
02.01.2026	76.00	72.83	72.83	75.16	700,005.00
05.01.2026	77.82	73.78	76.65	77.11	1,040,816.00
06.01.2026	81.35	77.14	79.19	80.64	628,636.00
07.01.2026	79.81	70.18	79.81	70.54	1,677,141.00
08.01.2026	71.53	68.48	70.03	70.78	851,947.00
09.01.2026	71.50	69.04	71.00	69.25	1,379,491.00
12.01.2026	68.75	66.70	68.13	68.57	880,137.00
13.01.2026	69.05	65.51	68.87	65.64	1,204,841.00
14.01.2026	65.99	64.00	65.54	64.80	768,865.00
15.01.2026	66.84	64.32	66.44	64.60	875,898.00
16.01.2026	70.77	66.05	66.62	68.73	1,148,877.00
20.01.2026	67.69	65.24	66.75	65.74	549,844.00
21.01.2026	69.60	65.95	67.10	68.57	699,891.00
22.01.2026	71.37	68.91	69.95	69.07	444,857.00
23.01.2026	68.96	66.74	68.81	67.19	341,570.00
26.01.2026	68.52	66.49	66.78	67.04	351,976.00
27.01.2026	68.06	66.24	67.96	66.35	341,665.00
28.01.2026	69.05	66.66	67.44	66.69	316,193.00
29.01.2026	66.83	63.86	66.33	65.90	421,485.00
30.01.2026	65.44	63.08	64.24	64.04	690,936.00
02.02.2026	65.57	62.55	63.45	62.88	652,287.00
03.02.2026	64.80	59.11	63.60	60.23	656,757.00
04.02.2026	62.31	59.23	60.17	60.75	485,450.00
05.02.2026	60.68	58.58	59.74	59.45	389,897.00
06.02.2026	64.09	60.83	61.10	63.64	535,200.00
09.02.2026	65.30	61.70	63.00	65.25	498,952.00
10.02.2026	68.30	65.45	65.74	66.28	367,925.00
11.02.2026	67.99	65.19	67.99	66.87	583,490.00
12.02.2026	67.19	63.76	67.02	65.92	500,980.00
13.02.2026	67.22	63.86	64.88	66.21	328,360.00
17.02.2026	66.96	64.05	65.33	65.79	260,835.00
18.02.2026	66.50	65.10	66.01	65.86	373,344.00
19.02.2026	66.29	64.05	65.39	66.23	390,418.00
20.02.2026	68.56	65.59	65.69	68.01	655,885.00
23.02.2026	67.96	65.94	67.62	67.13	506,560.00
24.02.2026	71.43	68.09	68.11	71.21	590,536.00

צרו איתנו קשר *5988