גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 20:47

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דיין תרפיוטיקס

Dyne Therapeutics

מניה DYN 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	22.041	22.041	22.041	22.041	0.00
16:50	22.005	22.005	22.005	22.005	9,462.00
17:00	22.32	22.32	22.32	22.32	82,875.00
17:10	22.4	22.4	22.4	22.4	26,170.00
17:20	22.84	22.84	22.84	22.84	128,081.00
17:30	22.89	22.89	22.89	22.89	14,195.00
17:40	22.615	22.615	22.615	22.615	44,609.00
17:50	22.63	22.63	22.63	22.63	13,369.00
18:00	22.54	22.54	22.54	22.54	7,151.00
18:10	22.515	22.515	22.515	22.515	11,703.00
18:20	22.51	22.51	22.51	22.51	15,693.00
18:30	22.56	22.56	22.56	22.56	75,493.00
18:40	22.58	22.58	22.58	22.58	8,857.00
18:50	22.65	22.65	22.65	22.65	9,108.00
19:10	22.67	22.67	22.67	22.67	503,901.00
19:20	22.635	22.635	22.635	22.635	12,556.00
19:30	22.57	22.57	22.57	22.57	9,031.00
19:40	22.45	22.45	22.45	22.45	13,690.00
19:50	22.38	22.38	22.38	22.38	17,679.00
20:00	22.525	22.525	22.525	22.525	28,762.00
20:10	22.47	22.47	22.47	22.47	11,664.00
20:20	22.55	22.55	22.55	22.55	4,755.00
20:30	22.62	22.62	22.62	22.62	10,040.00
20:40	22.64	22.64	22.64	22.64	21,689.00
20:50	22.68	22.68	22.68	22.68	11,453.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	21.5	21.11	21.145	21.31	618,487.00
26.06.2026 17:30	21.55	21.089	21.31	21.46	953,774.00
26.06.2026 18:00	21.59	21.43	21.55	21.505	1,342,914.00
26.06.2026 18:30	21.51	21.105	21.51	21.105	1,601,134.00
26.06.2026 19:00	21.1	20.75	21.1	20.75	1,262,913.00
26.06.2026 19:30	20.9	20.71	20.78	20.88	962,329.00
26.06.2026 20:00	20.89	20.695	20.84	20.74	993,893.00
26.06.2026 20:30	20.785	20.615	20.72	20.66	1,354,937.00
26.06.2026 21:00	20.7	20.58	20.68	20.595	1,125,979.00
26.06.2026 21:30	20.58	20.45	20.53	20.53	1,513,071.00
26.06.2026 22:00	20.58	20.45	20.4766	20.565	1,275,321.00
26.06.2026 22:30	21.015	20.445	20.565	20.93	1,493,153.00
29.06.2026 16:30	21.35	20.68	21.14	20.8	48,700.00
29.06.2026 17:00	20.865	20.435	20.705	20.865	114,828.00
29.06.2026 17:30	20.99	20.775	20.855	20.79	223,508.00
29.06.2026 18:00	20.9725	20.62	20.68	20.965	246,571.00
29.06.2026 18:30	21.01	20.89	20.97	20.915	725,519.00
29.06.2026 19:00	21.14	20.935	20.94	21.09	849,879.00
29.06.2026 19:30	21.1	20.98	21.09	21	965,729.00
29.06.2026 20:00	21.18	21	21	21.105	962,052.00
29.06.2026 20:30	21.26	21.085	21.13	21.24	1,017,648.00
29.06.2026 21:00	21.28	21.19	21.24	21.23	800,848.00
29.06.2026 21:30	21.28	21.15	21.22	21.185	1,051,765.00
29.06.2026 22:00	21.18	21.095	21.16	21.115	1,071,865.00
29.06.2026 22:30	21.31	21.095	21.1	21.275	1,062,208.00
30.06.2026 16:30	21.46	21.24	21.3	21.405	17,333.00
30.06.2026 17:00	21.85	21.34	21.415	21.835	59,068.00
30.06.2026 17:30	22.445	21.88	21.88	22.23	221,834.00
30.06.2026 18:00	22.485	22.23	22.275	22.405	360,060.00
30.06.2026 18:30	22.47	22.335	22.385	22.38	423,317.00
30.06.2026 19:00	22.43	22.35	22.385	22.415	556,642.00
30.06.2026 19:30	22.47	22.36	22.415	22.445	698,226.00
30.06.2026 20:00	22.81	22.445	22.4475	22.59	861,407.00
30.06.2026 20:30	22.865	22.625	22.625	22.74	970,257.00
30.06.2026 21:00	22.785	22.52	22.75	22.54	985,887.00
30.06.2026 21:30	22.49	22.245	22.49	22.43	1,391,320.00
30.06.2026 22:00	22.51	22.19	22.4	22.51	1,295,536.00
30.06.2026 22:30	22.568	22.08	22.5	22.175	1,526,241.00
01.07.2026 16:30	22.29	21.85	22.255	22.085	46,084.00
01.07.2026 17:00	22.12	21.985	22.04	21.985	123,266.00
01.07.2026 17:30	22	21.715	22	21.745	133,828.00
01.07.2026 18:00	22.44	21.86	21.875	22.44	234,287.00
01.07.2026 18:30	22.3	21.8	22.3	21.85	458,009.00
01.07.2026 19:00	21.86	21.7	21.845	21.76	387,427.00
01.07.2026 19:30	21.84	21.7	21.755	21.765	475,454.00
01.07.2026 20:00	21.87	21.75	21.765	21.87	560,042.00
01.07.2026 20:30	22	21.855	21.93	21.95	613,030.00
01.07.2026 21:00	21.99	21.89	21.93	21.91	363,308.00
01.07.2026 21:30	22.06	21.83	21.895	21.99	441,810.00
01.07.2026 22:00	22.15	21.84	22.05	21.95	587,709.00
01.07.2026 22:30	22	21.795	21.95	21.795	848,312.00
02.07.2026 16:30	22.3711	21.82	22.13	22.3711	44,785.00
02.07.2026 17:00	23.09	22.2803	22.2803	22.73	231,247.00
02.07.2026 17:30	22.75	22.49	22.695	22.51	316,862.00
02.07.2026 18:00	22.59	22.345	22.59	22.49	398,563.00
02.07.2026 18:30	22.79	22.52	22.52	22.76	435,401.00
02.07.2026 19:00	22.755	22.445	22.755	22.445	774,902.00
02.07.2026 19:30	22.53	22.34	22.46	22.48	773,193.00
02.07.2026 20:00	22.735	22.42	22.53	22.685	654,311.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2025	22.27	21.10	21.30	21.67	1,700,715.00
25.11.2025	21.79	20.44	21.53	20.80	1,881,038.00
26.11.2025	21.61	20.81	21.00	21.17	2,141,407.00
28.11.2025	22.29	20.59	21.20	21.90	1,658,981.00
01.12.2025	21.58	20.55	21.43	20.61	1,222,286.00
02.12.2025	21.08	19.45	20.74	19.99	2,574,112.00
03.12.2025	20.56	19.65	20.27	20.09	1,853,741.00
04.12.2025	21.09	19.63	20.02	20.65	1,583,524.00
05.12.2025	21.00	20.14	20.68	20.28	1,966,419.00
08.12.2025	23.96	21.15	21.59	22.20	5,961,292.00
09.12.2025	21.68	18.21	21.41	18.44	4,460,152.00
10.12.2025	20.60	19.35	19.75	19.69	6,594,429.00
11.12.2025	20.80	19.20	20.05	19.42	1,991,542.00
12.12.2025	19.96	19.20	19.51	19.27	3,532,724.00
15.12.2025	19.87	19.15	19.30	19.59	1,952,010.00
16.12.2025	19.83	19.06	19.32	19.55	2,480,331.00
17.12.2025	19.86	18.78	19.54	18.90	1,556,677.00
18.12.2025	19.43	18.43	19.14	18.55	1,261,649.00
19.12.2025	20.11	18.73	18.76	19.85	3,491,375.00
22.12.2025	20.93	19.51	19.80	20.78	805,688.00
23.12.2025	21.00	20.26	20.69	20.41	643,440.00
24.12.2025	20.74	20.23	20.33	20.35	721,134.00
26.12.2025	20.30	19.68	20.25	20.04	720,070.00
29.12.2025	20.17	19.52	19.96	19.59	1,901,548.00
30.12.2025	19.82	18.92	19.43	19.20	1,466,276.00
31.12.2025	19.81	19.05	19.18	19.56	989,782.00
02.01.2026	19.79	18.00	19.59	18.50	1,931,989.00
05.01.2026	18.61	17.58	18.41	18.23	2,517,575.00
06.01.2026	18.39	17.67	18.04	18.12	1,285,967.00
07.01.2026	19.89	18.26	18.46	19.39	1,590,587.00
08.01.2026	19.00	17.98	18.94	18.26	1,285,903.00
09.01.2026	18.72	17.70	18.47	17.77	980,422.00
12.01.2026	17.88	16.96	17.88	17.46	1,230,401.00
13.01.2026	17.45	16.76	17.24	17.04	1,829,262.00
14.01.2026	17.48	16.86	17.04	17.45	3,141,897.00
15.01.2026	17.50	16.30	17.41	16.42	1,046,858.00
16.01.2026	17.24	16.40	16.52	16.71	1,432,068.00
20.01.2026	16.80	16.00	16.40	16.58	1,594,230.00
21.01.2026	17.57	16.42	16.51	17.50	1,074,249.00
22.01.2026	18.24	17.38	17.50	18.08	2,214,501.00
23.01.2026	18.32	17.61	18.00	18.00	2,113,029.00
26.01.2026	18.20	17.42	17.73	18.00	2,082,876.00
27.01.2026	18.58	17.85	17.96	18.04	1,293,160.00
28.01.2026	18.23	17.27	17.91	17.70	1,320,097.00
29.01.2026	18.06	17.31	17.55	17.88	1,401,823.00
30.01.2026	18.00	17.11	17.67	17.89	1,599,563.00
02.02.2026	19.05	17.45	17.56	18.76	1,295,555.00
03.02.2026	19.39	18.56	18.78	18.96	989,468.00
04.02.2026	19.11	17.85	19.11	18.23	1,403,945.00
05.02.2026	18.46	16.52	18.13	16.55	1,153,395.00
06.02.2026	17.49	16.40	17.09	16.80	1,081,479.00
09.02.2026	17.07	16.10	16.64	16.99	1,387,973.00
10.02.2026	17.45	16.83	16.93	17.14	1,163,591.00
11.02.2026	17.19	16.27	17.11	16.68	718,568.00
12.02.2026	16.71	15.80	16.71	16.00	1,151,646.00
13.02.2026	16.53	15.51	16.03	15.54	660,903.00
17.02.2026	15.81	14.67	15.81	15.28	1,604,189.00
18.02.2026	15.47	14.98	15.11	15.38	1,182,854.00
19.02.2026	15.60	14.97	15.39	15.25	1,124,442.00
20.02.2026	15.17	14.56	15.05	14.88	1,320,335.00
23.02.2026	15.53	14.76	14.98	15.45	2,198,612.00
24.02.2026	15.71	15.25	15.53	15.54	1,425,709.00
25.02.2026	16.16	15.23	15.50	16.09	1,662,333.00
26.02.2026	16.25	15.41	16.01	16.19	1,323,339.00
27.02.2026	16.00	15.10	15.72	15.62	809,805.00
02.03.2026	16.34	14.00	14.78	16.15	1,659,684.00
03.03.2026	15.81	14.58	15.49	14.60	1,461,696.00
04.03.2026	15.56	14.41	14.80	15.23	1,272,090.00
05.03.2026	15.23	14.63	15.01	15.20	1,566,521.00
06.03.2026	15.36	14.46	14.75	14.86	2,046,406.00
09.03.2026	18.21	14.96	15.27	17.69	3,912,883.00
10.03.2026	20.03	17.59	17.68	19.78	4,019,569.00
11.03.2026	19.99	18.83	19.75	19.99	2,232,975.00
12.03.2026	19.60	18.01	19.60	18.06	1,847,683.00
13.03.2026	18.75	17.42	18.39	17.92	1,781,060.00
16.03.2026	18.88	18.10	18.37	18.13	2,532,761.00
17.03.2026	19.02	17.63	18.06	18.66	1,796,991.00
18.03.2026	18.71	18.17	18.59	18.29	1,974,714.00
19.03.2026	18.00	17.24	17.91	17.80	1,535,424.00
20.03.2026	18.84	17.25	17.88	17.56	4,363,067.00
23.03.2026	18.74	17.51	18.00	17.87	1,699,639.00
24.03.2026	18.04	17.07	17.60	17.85	1,714,819.00
25.03.2026	19.16	18.24	18.24	18.98	2,010,284.00
26.03.2026	19.28	18.29	18.64	18.56	905,925.00
27.03.2026	18.92	17.07	18.43	17.14	1,044,579.00
30.03.2026	17.46	16.87	17.22	17.09	1,317,553.00
31.03.2026	18.50	17.52	17.84	18.13	1,871,134.00
01.04.2026	19.02	18.04	18.42	18.10	1,031,243.00
02.04.2026	18.90	17.45	17.57	18.84	1,350,796.00
06.04.2026	19.05	18.32	18.79	18.35	1,043,342.00
07.04.2026	18.34	17.81	18.11	18.16	729,572.00
08.04.2026	19.23	17.91	18.99	18.38	845,589.00
09.04.2026	19.37	18.14	18.15	19.36	1,381,423.00
10.04.2026	19.99	18.53	19.68	18.68	931,405.00
13.04.2026	19.18	18.38	18.79	19.00	1,223,676.00
14.04.2026	19.99	18.89	19.15	19.81	1,887,824.00
15.04.2026	21.43	19.40	20.00	19.98	2,016,469.00
16.04.2026	20.39	19.47	20.00	19.91	1,533,516.00
17.04.2026	20.80	19.92	20.63	20.41	2,045,753.00
20.04.2026	20.36	19.79	20.13	20.02	1,353,748.00
21.04.2026	20.09	19.03	19.78	19.21	1,847,874.00
22.04.2026	20.02	19.04	19.25	19.67	1,755,952.00
23.04.2026	19.47	18.29	19.41	18.90	1,366,422.00
24.04.2026	19.17	18.11	19.00	18.26	854,064.00
27.04.2026	18.44	17.99	18.25	18.04	1,320,113.00
28.04.2026	19.00	17.94	18.04	18.16	1,580,653.00
29.04.2026	17.91	17.35	17.85	17.41	1,144,639.00
30.04.2026	17.91	17.29	17.58	17.55	789,854.00
01.05.2026	17.87	17.21	17.46	17.39	903,105.00
05.05.2026	18.13	16.97	17.90	17.47	729,464.00
06.05.2026	18.99	17.56	17.75	18.84	1,263,174.00
07.05.2026	18.95	17.35	18.85	17.54	1,159,213.00
08.05.2026	17.88	17.33	17.44	17.61	1,309,643.00
11.05.2026	18.66	17.52	17.56	18.46	647,960.00
12.05.2026	18.52	17.74	18.44	18.37	609,111.00
13.05.2026	18.68	18.19	18.36	18.45	537,456.00
14.05.2026	18.66	18.11	18.47	18.28	523,751.00
15.05.2026	17.92	17.19	17.87	17.29	580,878.00
18.05.2026	17.46	16.40	17.34	16.54	1,138,992.00
19.05.2026	16.58	15.88	16.48	15.92	1,202,335.00
20.05.2026	17.64	16.06	16.18	17.56	1,354,840.00
21.05.2026	17.74	16.99	17.16	17.37	1,231,369.00
22.05.2026	17.96	17.16	17.21	17.37	1,085,960.00
26.05.2026	18.57	17.54	18.03	18.15	1,224,991.00
27.05.2026	18.95	17.91	18.15	18.16	738,665.00
28.05.2026	18.68	17.95	18.15	18.56	1,029,976.00
29.05.2026	19.61	18.65	18.65	19.33	1,156,567.00
01.06.2026	19.18	18.17	19.15	18.63	1,098,182.00
02.06.2026	18.36	16.96	18.30	17.24	1,311,850.00
03.06.2026	18.07	17.19	17.25	17.99	1,116,589.00
04.06.2026	18.80	18.15	18.15	18.41	1,119,137.00
05.06.2026	18.60	16.63	18.09	17.04	1,351,994.00
08.06.2026	17.28	16.56	17.28	16.81	1,390,023.00
09.06.2026	18.00	16.89	17.16	17.92	1,389,176.00
10.06.2026	18.76	17.54	17.75	17.67	934,280.00
11.06.2026	18.26	17.40	17.68	17.95	1,402,992.00
12.06.2026	18.51	17.95	18.04	18.19	672,195.00
15.06.2026	19.39	18.19	18.46	18.73	1,175,891.00
16.06.2026	18.82	17.65	18.73	18.07	820,916.00
17.06.2026	20.44	18.24	18.33	19.20	2,771,275.00
18.06.2026	20.49	19.14	20.00	19.80	3,719,264.00
22.06.2026	20.99	20.12	20.13	20.87	1,887,333.00
23.06.2026	21.53	20.23	20.45	20.26	1,476,972.00
24.06.2026	21.13	20.27	20.38	20.33	1,579,800.00
25.06.2026	21.25	20.29	20.33	20.61	1,100,049.00
26.06.2026	21.62	20.42	20.96	20.94	4,819,524.00
29.06.2026	21.35	20.43	20.85	21.26	1,714,767.00
30.06.2026	22.89	21.18	21.28	22.21	1,829,219.00
01.07.2026	22.44	21.70	22.15	21.79	984,672.00

צרו איתנו קשר *5988