גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ניקולט בנקשיירס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ניקולט בנקשיירס

Nicolet Bankshares

מניה NIC 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	170.37	170.37	170.37	170.37	0.00
16:50	170.37	170.37	170.37	170.37	70.00
17:00	169.3	169.3	169.3	169.3	4,139.00
17:10	169.285	169.285	169.285	169.285	3,396.00
17:20	169.325	169.325	169.325	169.325	4,651.00
17:30	168.64	168.64	168.64	168.64	1,876.00
17:40	168.64	168.64	168.64	168.64	294.00
17:50	167.76	167.76	167.76	167.76	1,160.00
18:00	167.52	167.52	167.52	167.52	1,531.00
18:10	167.52	167.52	167.52	167.52	299.00
18:20	166.92	166.92	166.92	166.92	2,180.00
18:30	166.3	166.3	166.3	166.3	478.00
18:40	166.0949	166.0949	166.0949	166.0949	2,043.00
18:50	166.48	166.48	166.48	166.48	1,060.00
19:00	166.23	166.23	166.23	166.23	1,112.00
19:10	166.23	166.23	166.23	166.23	363.00
19:20	166.23	166.23	166.23	166.23	908.00
19:30	167.27	167.27	167.27	167.27	1,363.00
19:40	167.3	167.3	167.3	167.3	389.00
19:50	167.445	167.445	167.445	167.445	1,013.00
20:00	167.445	167.445	167.445	167.445	714.00
20:10	167.22	167.22	167.22	167.22	1,302.00
20:20	167.27	167.27	167.27	167.27	1,500.00
20:30	167.215	167.215	167.215	167.215	791.00
20:40	166.97	166.97	166.97	166.97	2,497.00
20:50	166.592	166.592	166.592	166.592	1,683.00
21:00	166.592	166.592	166.592	166.592	708.00
21:10	166.592	166.592	166.592	166.592	920.00
21:20	166.592	166.592	166.592	166.592	984.00
21:30	166.785	166.785	166.785	166.785	763.00
21:40	167.375	167.375	167.375	167.375	2,599.00
21:50	167.095	167.095	167.095	167.095	2,110.00
22:00	166.99	166.99	166.99	166.99	1,106.00
22:10	166.99	166.99	166.99	166.99	587.00
22:20	166.155	166.155	166.155	166.155	1,905.00
22:30	166.16	166.16	166.16	166.16	2,403.00
22:40	166.27	166.27	166.27	166.27	2,022.00
22:50	165.695	165.695	165.695	165.695	5,905.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	162.66	161.101	162.1	161.101	30,669.00
26.06.2026 17:30	162.28	161.1	161.1	161.95	36,409.00
26.06.2026 18:00	163	161.945	161.945	163	35,359.00
26.06.2026 18:30	162.9	162.085	162.87	162.275	59,148.00
26.06.2026 19:00	162.52	162.27	162.315	162.52	62,133.00
26.06.2026 19:30	162.745	162.35	162.685	162.35	49,961.00
26.06.2026 20:00	162.38	162.04	162.24	162.055	56,018.00
26.06.2026 20:30	162.095	161.85	161.85	162.02	68,706.00
26.06.2026 21:00	162.28	162.02	162.02	162.08	153,856.00
26.06.2026 21:30	161.89	161.345	161.89	161.345	86,465.00
26.06.2026 22:00	161.63	161.2	161.6	161.47	143,173.00
26.06.2026 22:30	163.7	161.74	161.74	163.16	406,738.00
29.06.2026 16:30	162.38	161.14	161.71	162.375	7,037.00
29.06.2026 17:00	163.75	162.24	162.255	162.925	31,518.00
29.06.2026 17:30	162.935	162.32	162.59	162.93	38,030.00
29.06.2026 18:00	164.18	162.855	162.93	163.165	180,697.00
29.06.2026 18:30	163.685	163.165	163.165	163.39	102,918.00
29.06.2026 19:00	163.335	162.635	163.31	162.635	131,631.00
29.06.2026 19:30	162.56	162.005	162.28	162.28	248,580.00
29.06.2026 20:00	162.585	162.12	162.12	162.585	135,708.00
29.06.2026 20:30	162.73	162.55	162.57	162.725	129,635.00
29.06.2026 21:00	162.9	162.545	162.72	162.545	124,335.00
29.06.2026 21:30	163.07	162.37	162.475	163.07	129,098.00
29.06.2026 22:00	163.46	162.485	163.1	162.485	213,437.00
29.06.2026 22:30	163.41	162.2	162.485	163.41	316,159.00
30.06.2026 16:30	164.22	161.14	162.9075	163.8	6,685.00
30.06.2026 17:00	164.76	163.16	164.035	163.16	30,784.00
30.06.2026 17:30	163.545	162.9	163.06	163.1	58,530.00
30.06.2026 18:00	163.8	163.5101	163.765	163.79	27,417.00
30.06.2026 18:30	163.915	163.35	163.54	163.5	67,430.00
30.06.2026 19:00	164.13	163.59	163.59	163.87	80,799.00
30.06.2026 19:30	164.24	163.79	163.925	163.88	86,841.00
30.06.2026 20:00	164.25	163.67	163.785	164.14	82,871.00
30.06.2026 20:30	164.51	164.355	164.355	164.51	22,688.00
30.06.2026 21:00	164.54	164.31	164.54	164.31	48,050.00
30.06.2026 21:30	164.83	164.42	164.42	164.83	49,775.00
30.06.2026 22:00	165.35	164.84	164.84	165.175	65,052.00
30.06.2026 22:30	165.52	164.97	165.52	164.97	216,544.00
01.07.2026 16:30	169.3699	165.95	165.99	168.525	14,903.00
01.07.2026 17:00	169.265	167.87	169.18	167.96	24,030.00
01.07.2026 17:30	169.53	168.29	168.485	168.59	43,390.00
01.07.2026 18:00	169.11	168.29	168.52	169.08	16,199.00
01.07.2026 18:30	168.75	168.395	168.75	168.535	33,608.00
01.07.2026 19:00	168.89	168.19	168.4	168.89	57,781.00
01.07.2026 19:30	169.04	168.82	169.04	168.82	50,086.00
01.07.2026 20:00	169.43	168.8475	168.94	169.42	94,670.00
01.07.2026 20:30	169.91	169.43	169.43	169.705	177,292.00
01.07.2026 21:00	169.85	169.525	169.705	169.8	105,888.00
01.07.2026 21:30	169.8	169.56	169.61	169.6	114,271.00
01.07.2026 22:00	169.21	168.755	168.97	168.88	323,305.00
01.07.2026 22:30	169.27	167.93	168.99	168.73	413,357.00
02.07.2026 16:30	170.77	169.3	170.77	169.345	6,691.00
02.07.2026 17:00	169.34	168.64	169.34	168.64	23,151.00
02.07.2026 17:30	167.76	167.3	167.4572	167.52	16,882.00
02.07.2026 18:00	166.92	166.3	166.775	166.3	11,599.00
02.07.2026 18:30	166.48	165.73	165.81	166.23	26,390.00
02.07.2026 19:00	167.2825	167.09	167.09	167.27	20,294.00
02.07.2026 19:30	167.515	167.3	167.3	167.515	21,521.00
02.07.2026 20:00	167.515	166.545	167.515	166.545	65,046.00
02.07.2026 20:30	166.97	166.592	166.97	166.592	26,933.00
02.07.2026 21:00	166.785	166.785	166.785	166.785	7,379.00
02.07.2026 21:30	167.375	166.99	166.99	166.99	78,439.00
02.07.2026 22:00	166.22	166.03	166.22	166.16	44,215.00
02.07.2026 22:30	166.94	165.21	166.27	166.94	140,260.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.03.2026	154.41	149.05	152.01	150.48	88,474.00
06.03.2026	148.32	143.95	145.31	147.96	62,265.00
09.03.2026	150.61	142.38	145.21	150.17	114,383.00
10.03.2026	154.76	148.90	150.34	150.95	265,397.00
11.03.2026	150.64	147.99	149.72	150.52	52,118.00
12.03.2026	150.42	147.07	147.11	149.69	61,139.00
13.03.2026	152.23	148.16	151.70	149.18	83,699.00
16.03.2026	152.79	148.64	151.60	148.71	67,935.00
17.03.2026	150.12	145.10	150.12	145.29	90,226.00
18.03.2026	145.19	140.19	145.19	140.43	133,540.00
19.03.2026	143.01	138.74	139.98	141.52	73,190.00
20.03.2026	141.90	139.12	142.26	139.45	92,224.00
23.03.2026	144.70	141.04	142.76	142.31	128,229.00
24.03.2026	147.20	141.15	141.91	146.72	78,948.00
25.03.2026	149.63	145.93	147.44	148.83	69,945.00
26.03.2026	149.32	146.85	148.90	147.55	42,356.00
27.03.2026	147.41	144.18	146.68	144.34	61,077.00
30.03.2026	147.00	144.05	145.60	145.15	64,504.00
31.03.2026	148.90	145.43	146.98	148.63	81,433.00
01.04.2026	151.70	149.63	150.54	149.69	53,146.00
02.04.2026	149.96	146.82	147.51	149.01	39,033.00
06.04.2026	150.29	148.30	148.82	149.53	31,138.00
07.04.2026	150.32	148.88	148.62	149.15	54,466.00
08.04.2026	155.41	151.00	150.05	155.24	62,913.00
09.04.2026	158.77	154.55	155.09	158.57	53,429.00
10.04.2026	157.10	155.04	157.73	156.58	38,781.00
13.04.2026	157.80	155.15	156.06	157.28	46,147.00
14.04.2026	159.27	154.53	156.63	158.34	54,687.00
15.04.2026	157.64	153.35	157.13	156.80	94,477.00
16.04.2026	156.84	154.01	156.40	155.19	80,081.00
17.04.2026	160.82	156.66	157.60	158.13	107,748.00
20.04.2026	158.07	155.09	157.85	155.77	39,211.00
21.04.2026	156.60	153.99	155.20	154.64	49,384.00
22.04.2026	151.66	142.49	154.25	142.63	244,001.00
23.04.2026	146.16	143.12	143.91	144.10	109,386.00
24.04.2026	146.85	143.70	143.99	145.42	55,389.00
27.04.2026	148.64	145.38	147.15	148.32	68,419.00
28.04.2026	150.93	147.06	149.94	148.41	55,132.00
29.04.2026	148.74	144.00	147.50	144.27	66,025.00
30.04.2026	147.33	143.16	143.16	146.44	55,850.00
01.05.2026	148.37	144.47	146.83	146.31	49,315.00
05.05.2026	147.84	144.66	146.05	147.26	32,580.00
06.05.2026	149.88	147.03	149.44	148.02	43,937.00
07.05.2026	149.02	146.12	147.21	146.44	33,898.00
08.05.2026	147.74	145.67	146.82	147.22	46,545.00
11.05.2026	147.34	143.65	147.74	144.13	54,456.00
12.05.2026	144.58	140.88	144.89	142.34	56,648.00
13.05.2026	143.35	139.65	141.56	140.10	52,066.00
14.05.2026	142.86	140.57	141.80	140.92	62,349.00
15.05.2026	140.09	136.41	139.70	137.37	74,607.00
18.05.2026	141.61	138.13	138.86	140.86	71,824.00
19.05.2026	141.23	138.23	140.15	139.56	35,987.00
20.05.2026	143.40	139.21	140.10	142.40	46,766.00
21.05.2026	142.46	139.82	140.97	142.29	66,515.00
22.05.2026	142.99	139.85	141.87	141.84	65,377.00
26.05.2026	146.13	143.20	144.04	144.05	72,640.00
27.05.2026	145.36	139.20	144.85	139.44	53,452.00
28.05.2026	140.86	138.15	139.41	140.63	50,958.00
29.05.2026	142.40	140.00	140.93	140.35	57,899.00
01.06.2026	140.12	135.12	138.80	136.86	52,136.00
02.06.2026	139.01	137.42	138.59	137.69	60,572.00
03.06.2026	136.61	132.04	136.60	132.05	79,261.00
04.06.2026	137.24	134.39	134.99	136.29	86,950.00
05.06.2026	138.76	135.74	137.39	137.27	70,054.00
08.06.2026	147.55	141.07	141.07	144.09	297,155.00
09.06.2026	148.29	143.88	144.38	147.33	139,289.00
10.06.2026	150.00	144.14	147.11	144.73	128,565.00
11.06.2026	148.41	144.44	146.85	147.29	155,879.00
12.06.2026	150.61	147.62	148.31	148.53	118,832.00
15.06.2026	152.40	146.51	150.49	146.92	160,592.00
16.06.2026	151.23	146.22	148.81	147.03	167,890.00
17.06.2026	148.59	143.84	147.37	144.62	168,880.00
18.06.2026	147.87	145.04	145.37	146.83	1,049,582.00

צרו איתנו קשר *5988