גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אנדרסן גרופ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנדרסן גרופ

Andersen Group

מניה ANDG 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	37.4	37.4	37.4	37.4	0.00
16:50	37.06	37.06	37.06	37.06	3,372.00
17:00	36.64	36.64	36.64	36.64	1,586.00
17:10	36.96	36.96	36.96	36.96	4,137.00
17:20	36.925	36.925	36.925	36.925	7,815.00
17:30	36.67	36.67	36.67	36.67	7,906.00
17:40	36.645	36.645	36.645	36.645	1,766.00
17:50	36.555	36.555	36.555	36.555	599.00
18:00	36.59	36.59	36.59	36.59	787.00
18:10	36.98	36.98	36.98	36.98	15,015.00
18:20	36.8	36.8	36.8	36.8	2,182.00
18:30	36.67	36.67	36.67	36.67	1,952.00
18:40	36.795	36.795	36.795	36.795	995.00
18:50	37.145	37.145	37.145	37.145	3,204.00
19:00	36.69	36.69	36.69	36.69	22,463.00
19:10	36.685	36.685	36.685	36.685	11,349.00
19:20	36.68	36.68	36.68	36.68	1,405.00
19:30	36.655	36.655	36.655	36.655	1,440.00
19:40	36.64	36.64	36.64	36.64	3,897.00
19:50	36.61	36.61	36.61	36.61	3,871.00
20:00	36.665	36.665	36.665	36.665	2,159.00
20:10	36.48	36.48	36.48	36.48	2,770.00
20:20	36.505	36.505	36.505	36.505	745.00
20:30	36.6975	36.6975	36.6975	36.6975	765.00
20:40	36.53	36.53	36.53	36.53	1,002.00
20:50	36.52	36.52	36.52	36.52	1,919.00
21:00	36.46	36.46	36.46	36.46	659.00
21:10	36.46	36.46	36.46	36.46	1,399.00
21:20	36.46	36.46	36.46	36.46	3,382.00
21:30	36.4	36.4	36.4	36.4	2,342.00
21:40	36.435	36.435	36.435	36.435	2,227.00
21:50	36.43	36.43	36.43	36.43	698.00
22:00	36.42	36.42	36.42	36.42	2,613.00
22:10	36.49	36.49	36.49	36.49	3,449.00
22:20	36.49	36.49	36.49	36.49	619.00
22:30	36.625	36.625	36.625	36.625	12,392.00
22:40	36.85	36.85	36.85	36.85	3,359.00
22:50	36.76	36.76	36.76	36.76	5,650.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	34.854	34.31	34.854	34.64	19,989.00
26.06.2026 17:30	35.289	34.49	34.49	34.81	38,946.00
26.06.2026 18:00	35.1801	34.72	35.019	34.72	54,294.00
26.06.2026 18:30	35.49	34.71	34.83	35.11	75,096.00
26.06.2026 19:00	35.675	34.98	35.11	34.98	49,040.00
26.06.2026 19:30	35.47	35.055	35.09	35.44	70,898.00
26.06.2026 20:00	35.38	35.09	35.14	35.38	57,883.00
26.06.2026 20:30	35.46	35.185	35.375	35.27	77,325.00
26.06.2026 21:00	35.68	35.375	35.395	35.68	63,655.00
26.06.2026 21:30	36.07	35.56	35.56	35.765	97,201.00
26.06.2026 22:00	35.865	35.58	35.765	35.765	113,115.00
26.06.2026 22:30	36.96	35.59	35.605	36.96	173,629.00
29.06.2026 16:30	37.493	36.7647	37.493	37.075	739.00
29.06.2026 17:00	37.24	36.67	36.97	37.24	6,937.00
29.06.2026 17:30	37.83	37.07	37.805	37.28	14,163.00
29.06.2026 18:00	37.515	36.795	37.515	37.295	11,648.00
29.06.2026 18:30	37.765	37.21	37.295	37.59	21,464.00
29.06.2026 19:00	37.77	37.46	37.77	37.46	23,366.00
29.06.2026 19:30	37.77	37.48	37.485	37.75	18,940.00
29.06.2026 20:00	38.04	37.795	37.795	38.03	28,451.00
29.06.2026 20:30	38.01	37.6	38.01	37.6	31,249.00
29.06.2026 21:00	37.91	37.65	37.7	37.77	55,349.00
29.06.2026 21:30	37.8	37.59	37.6	37.785	77,376.00
29.06.2026 22:00	38.2	37.79	37.79	38.085	66,649.00
29.06.2026 22:30	38.185	37.68	38.09	37.97	104,429.00
30.06.2026 16:30	37.365	35.54	35.91	37.2	1,090.00
30.06.2026 17:00	37.18	36.645	37.18	36.645	5,296.00
30.06.2026 17:30	36.68	36.155	36.68	36.495	10,215.00
30.06.2026 18:00	36.52	36.14	36.28	36.33	29,544.00
30.06.2026 18:30	36.465	35.51	36.33	36.39	42,792.00
30.06.2026 19:00	36.77	36.1	36.46	36.58	53,586.00
30.06.2026 19:30	36.835	36.43	36.48	36.6	52,269.00
30.06.2026 20:00	36.8525	36.48	36.825	36.7	96,028.00
30.06.2026 20:30	36.87	36.555	36.72	36.555	104,815.00
30.06.2026 21:00	36.92	36.035	36.555	36.795	62,084.00
30.06.2026 21:30	37.71	37	37.1	37.675	94,114.00
30.06.2026 22:00	37.66	37.28	37.66	37.28	115,641.00
30.06.2026 22:30	37.81	37.26	37.26	37.765	185,102.00
01.07.2026 16:30	39.5	37.695	38.18	37.695	12,202.00
01.07.2026 17:00	38.44	37.6	37.99	37.93	24,438.00
01.07.2026 17:30	38.13	37.6	37.84	37.66	25,095.00
01.07.2026 18:00	38.26	37.715	38.12	38.26	35,000.00
01.07.2026 18:30	39.21	37.875	38.18	37.935	60,061.00
01.07.2026 19:00	38.475	38.07	38.15	38.08	41,274.00
01.07.2026 19:30	37.97	37.25	37.94	37.32	41,262.00
01.07.2026 20:00	37.32	36.7	37.28	36.8	84,492.00
01.07.2026 20:30	37.11	36.65	36.8	37.11	127,097.00
01.07.2026 21:00	37.325	37	37	37.04	97,043.00
01.07.2026 21:30	37.05	36.655	37.04	36.71	93,938.00
01.07.2026 22:00	37.37	36.71	36.71	37.235	61,538.00
01.07.2026 22:30	37.425	36.41	37.235	36.77	172,951.00
02.07.2026 16:30	37.48	35.905	37.4	36.53	2,367.00
02.07.2026 17:00	37.255	36.48	36.48	36.8	14,072.00
02.07.2026 17:30	36.77	36.555	36.645	36.57	9,485.00
02.07.2026 18:00	36.985	36.58	36.91	36.605	23,931.00
02.07.2026 18:30	37.175	36.575	36.63	36.78	51,413.00
02.07.2026 19:00	36.85	36.625	36.64	36.67	44,644.00
02.07.2026 19:30	36.665	36.32	36.58	36.665	44,854.00
02.07.2026 20:00	36.91	36.37	36.91	36.69	59,639.00
02.07.2026 20:30	36.705	36.38	36.705	36.465	65,599.00
02.07.2026 21:00	36.51	36.35	36.36	36.43	85,036.00
02.07.2026 21:30	36.51	36.42	36.435	36.5	85,710.00
02.07.2026 22:00	36.645	36.41	36.49	36.625	81,144.00
02.07.2026 22:30	36.85	36.4	36.81	36.45	166,076.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	23.79	22.88	23.50	23.17	44,740.00
26.01.2026	23.41	22.42	23.57	22.61	44,493.00
27.01.2026	24.25	22.54	22.88	23.65	147,874.00
28.01.2026	24.25	23.01	23.91	23.28	217,122.00
29.01.2026	23.26	21.38	23.04	21.48	108,572.00
30.01.2026	23.00	21.44	21.88	22.39	161,142.00
02.02.2026	22.60	21.38	22.11	22.47	152,740.00
03.02.2026	22.61	19.58	22.00	20.40	476,197.00
04.02.2026	21.59	19.47	20.01	21.13	271,395.00
05.02.2026	21.62	20.10	21.62	20.14	172,925.00
06.02.2026	22.00	20.55	20.49	21.62	53,518.00
09.02.2026	21.66	20.17	21.30	21.09	100,981.00
10.02.2026	21.83	20.17	21.79	20.49	247,924.00
11.02.2026	20.83	18.12	20.80	18.26	390,942.00
12.02.2026	19.60	18.14	18.75	19.34	522,476.00
13.02.2026	21.29	19.35	19.63	20.75	176,368.00
17.02.2026	21.70	20.39	21.00	21.60	136,136.00
18.02.2026	22.52	21.38	21.35	22.38	43,088.00
19.02.2026	22.75	21.72	22.12	21.81	125,272.00
20.02.2026	22.64	21.50	22.02	21.86	53,496.00
23.02.2026	22.21	19.72	21.70	20.38	235,898.00
24.02.2026	20.94	19.82	20.58	20.85	56,579.00
25.02.2026	21.82	20.39	21.08	21.70	49,911.00
26.02.2026	22.84	21.17	21.74	22.81	79,710.00
27.02.2026	23.79	22.16	22.95	23.14	96,062.00
02.03.2026	24.77	22.58	22.73	24.07	83,405.00
03.03.2026	24.69	22.76	23.75	24.57	76,152.00
04.03.2026	24.49	23.80	24.64	24.37	52,575.00
05.03.2026	25.21	24.26	24.74	24.44	32,023.00
06.03.2026	25.18	23.36	24.31	23.81	95,753.00
09.03.2026	24.35	21.96	23.18	23.88	71,857.00
10.03.2026	24.03	22.92	23.82	23.84	138,068.00
11.03.2026	24.20	22.83	23.97	23.27	39,655.00
12.03.2026	24.67	23.08	23.48	24.63	124,048.00
13.03.2026	24.78	22.01	24.89	22.64	396,539.00
16.03.2026	23.83	22.81	23.14	23.38	99,935.00
17.03.2026	25.00	23.67	23.23	24.81	164,851.00
18.03.2026	30.19	25.12	25.12	28.36	708,438.00
19.03.2026	30.22	27.55	28.16	28.58	211,037.00
20.03.2026	29.35	27.28	28.53	27.95	456,665.00
23.03.2026	28.50	25.76	27.90	27.58	207,293.00
24.03.2026	27.99	25.76	27.24	26.72	118,170.00
25.03.2026	28.01	26.03	27.35	26.10	115,704.00
26.03.2026	26.77	25.25	25.59	26.08	131,515.00
27.03.2026	26.38	25.00	25.83	25.47	83,419.00
30.03.2026	26.21	25.37	25.61	25.80	64,139.00
31.03.2026	27.69	26.13	26.45	27.20	218,826.00
01.04.2026	29.65	26.90	27.67	29.26	718,442.00
02.04.2026	29.67	28.20	29.12	29.65	109,357.00
06.04.2026	29.81	29.19	30.12	29.25	131,356.00
07.04.2026	29.20	28.13	28.95	28.61	66,001.00
08.04.2026	29.28	28.30	30.14	28.90	163,479.00
09.04.2026	29.05	27.19	28.95	27.85	97,927.00
10.04.2026	28.64	27.01	27.90	28.26	71,509.00
13.04.2026	30.27	28.29	28.97	29.23	113,674.00
14.04.2026	31.48	28.92	30.10	31.23	128,872.00
15.04.2026	34.20	31.50	31.51	33.03	283,054.00
16.04.2026	34.66	32.70	33.33	33.34	106,217.00
17.04.2026	34.75	33.19	34.13	33.42	202,094.00
20.04.2026	34.25	33.13	33.30	33.76	141,527.00
21.04.2026	34.84	33.79	33.78	34.72	139,822.00
22.04.2026	36.50	34.90	35.49	35.94	124,904.00
23.04.2026	36.10	33.94	35.91	35.50	233,732.00
24.04.2026	36.71	34.95	35.65	36.05	143,354.00
27.04.2026	35.97	33.36	35.48	33.89	59,815.00
28.04.2026	35.92	33.78	33.94	35.48	147,431.00
29.04.2026	35.99	33.61	35.47	33.83	65,830.00
30.04.2026	36.09	33.30	34.19	35.33	129,924.00
01.05.2026	36.31	33.69	35.72	34.13	94,591.00
05.05.2026	35.19	33.67	34.67	34.69	78,052.00
06.05.2026	35.98	33.49	35.35	35.14	113,235.00
07.05.2026	36.58	34.55	35.46	35.95	88,167.00
08.05.2026	36.63	34.83	35.69	36.38	78,945.00
11.05.2026	37.07	35.72	36.56	36.50	123,022.00
12.05.2026	37.75	35.35	37.05	36.29	411,404.00
13.05.2026	38.36	34.32	38.36	35.44	187,061.00
14.05.2026	37.31	34.10	36.49	34.99	178,989.00
15.05.2026	36.17	34.29	35.25	35.09	91,803.00
18.05.2026	37.46	35.24	35.33	37.27	203,537.00
19.05.2026	37.39	34.92	37.11	35.03	98,328.00
20.05.2026	37.87	34.67	35.57	37.52	57,926.00
21.05.2026	38.55	36.65	37.40	38.12	65,766.00
22.05.2026	40.11	37.48	38.49	38.48	120,833.00
26.05.2026	39.97	38.32	39.50	38.36	88,564.00
27.05.2026	39.23	37.32	38.31	37.43	69,182.00
28.05.2026	39.37	36.62	37.35	38.32	258,263.00
29.05.2026	38.83	36.70	37.97	36.98	85,355.00
01.06.2026	39.00	36.66	36.66	38.73	147,312.00
02.06.2026	39.99	37.68	38.50	37.71	144,659.00
03.06.2026	37.71	35.53	37.38	36.82	102,367.00
04.06.2026	40.22	36.77	37.87	40.01	113,695.00
05.06.2026	40.23	38.38	38.88	38.45	178,404.00
08.06.2026	38.11	35.75	38.87	36.00	192,021.00
09.06.2026	37.97	36.25	36.25	36.59	127,746.00
10.06.2026	37.50	35.23	35.50	36.98	226,784.00
11.06.2026	38.21	34.97	36.60	35.03	155,809.00
12.06.2026	38.00	35.04	35.87	37.66	200,141.00
15.06.2026	39.54	37.11	38.78	37.48	107,282.00
16.06.2026	38.40	36.78	38.10	37.49	114,978.00
17.06.2026	39.71	37.75	37.63	38.33	80,236.00
18.06.2026	38.19	36.35	37.99	37.09	124,169.00
22.06.2026	36.67	35.28	36.67	35.86	150,837.00
23.06.2026	37.56	34.93	35.21	37.46	73,554.00
24.06.2026	37.93	35.71	37.91	36.68	111,479.00
25.06.2026	37.75	35.74	36.79	35.75	447,284.00
26.06.2026	36.96	34.31	35.40	36.82	169,998.00
29.06.2026	38.20	36.67	37.10	37.88	389,374.00
30.06.2026	37.87	35.51	37.06	37.75	416,872.00
01.07.2026	39.50	36.35	37.97	36.99	185,943.00
02.07.2026	37.48	35.90	37.22	36.47	414,862.00

צרו איתנו קשר *5988