גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. 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 > די.אר הורטון > גרפים

עדכון אחרון 19:58

תמצית

גרפים

עסקאות

פורום

חדשות

מניית די.אר הורטון

DR Horton

מניה DHI 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	150.04	150.04	150.04	150.04	0.00
16:50	150.075	150.075	150.075	150.075	41,820.00
17:00	149.88	149.88	149.88	149.88	57,451.00
17:10	149.195	149.195	149.195	149.195	41,881.00
17:20	149.515	149.515	149.515	149.515	53,244.00
17:30	149.36	149.36	149.36	149.36	24,314.00
17:40	148.97	148.97	148.97	148.97	40,241.00
17:50	149.945	149.945	149.945	149.945	52,544.00
18:00	151.185	151.185	151.185	151.185	40,177.00
18:10	151.59	151.59	151.59	151.59	30,024.00
18:20	151.645	151.645	151.645	151.645	55,469.00
18:30	151.74	151.74	151.74	151.74	41,086.00
18:40	152.07	152.07	152.07	152.07	26,336.00
18:50	152.73	152.73	152.73	152.73	21,750.00
19:00	153.04	153.04	153.04	153.04	41,241.00
19:10	152.37	152.37	152.37	152.37	31,927.00
19:20	152.5	152.5	152.5	152.5	42,926.00
19:30	152.73	152.73	152.73	152.73	32,767.00
19:40	152.47	152.47	152.47	152.47	14,774.00
19:50	152.795	152.795	152.795	152.795	34,979.00
20:00	152.775	152.775	152.775	152.775	23,790.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	159.6	158.6	158.6	159.33	1,452,984.00
27.02.2026 17:30	160.2	159.0342	159.42	159.77	1,728,033.00
27.02.2026 18:00	161.85	159.57	159.795	161.84	2,947,730.00
27.02.2026 18:30	162.3	161.64	161.71	161.78	4,282,460.00
27.02.2026 19:00	163.18	161.965	162.02	162.76	5,038,107.00
27.02.2026 19:30	162.9599	162.36	162.79	162.77	6,396,513.00
27.02.2026 20:00	162.78	161.6201	162.75	161.755	6,161,391.00
27.02.2026 20:30	162.24	161.43	161.84	161.94	8,525,839.00
27.02.2026 21:00	162.14	161.44	162.14	161.635	8,566,351.00
27.02.2026 21:30	162.195	161.63	161.7	161.7375	8,520,009.00
27.02.2026 22:00	161.93	160.5825	161.93	160.825	8,923,895.00
27.02.2026 22:30	160.92	159.94	160.89	160.41	8,786,658.00
02.03.2026 16:30	156.18	154	156.18	154.34	703,288.00
02.03.2026 17:00	156.03	154.08	154.62	154.275	912,947.00
02.03.2026 17:30	154.61	153.48	153.85	153.9	1,417,572.00
02.03.2026 18:00	155.15	153.96	153.96	154.09	1,734,190.00
02.03.2026 18:30	154.58	153.75	153.94	153.97	2,849,342.00
02.03.2026 19:00	154.4	153.265	154.28	154.12	3,875,249.00
02.03.2026 19:30	154.6	153.66	154.12	153.67	4,350,685.00
02.03.2026 20:00	154.045	153.57	153.715	154	4,313,929.00
02.03.2026 20:30	154.05	153.43	154.02	153.96	5,268,688.00
02.03.2026 21:00	155.13	153.68	153.9	155.13	5,183,407.00
02.03.2026 21:30	155.53	155.15	155.22	155.53	6,183,273.00
02.03.2026 22:00	155.82	154.905	155.7	155.21	6,668,816.00
02.03.2026 22:30	155.74	154.34	155.45	154.34	9,834,292.00
03.03.2026 16:30	150.615	148.72	150.4737	149.31	455,078.00
03.03.2026 17:00	149.92	148.59	149.13	149.435	1,585,317.00
03.03.2026 17:30	151.345	148.665	149.4282	151.21	2,224,522.00
03.03.2026 18:00	151.835	150.97	151.21	151.81	3,712,555.00
03.03.2026 18:30	153.15	151.56	151.62	152.95	4,795,488.00
03.03.2026 19:00	152.93	152.28	152.93	152.835	6,678,332.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	127.36	124.59	124.70	125.92	5,497,434.00
05.03.2025	129.49	126.40	126.50	129.37	3,126,221.00
06.03.2025	135.04	129.30	131.22	133.96	5,833,759.00
07.03.2025	135.09	131.63	133.97	133.42	4,493,432.00
10.03.2025	138.13	132.68	133.72	133.95	4,684,519.00
11.03.2025	134.84	131.55	133.50	132.53	4,203,138.00
12.03.2025	132.76	128.45	132.52	128.67	2,958,031.00
13.03.2025	129.21	124.86	128.86	125.29	3,396,107.00
14.03.2025	127.34	125.21	126.50	126.78	2,668,601.00
17.03.2025	127.70	126.28	127.04	127.06	2,334,521.00
18.03.2025	128.86	126.90	127.38	127.85	1,733,006.00
19.03.2025	131.18	127.61	127.70	130.38	3,162,967.00
20.03.2025	133.97	129.78	130.20	131.13	4,256,474.00
21.03.2025	129.44	125.95	127.34	128.84	7,753,727.00
24.03.2025	130.82	128.34	129.00	130.35	2,650,020.00
25.03.2025	132.53	126.81	129.24	129.51	3,659,093.00
26.03.2025	131.45	128.29	129.34	129.38	2,663,057.00
27.03.2025	131.31	129.00	129.24	130.08	1,772,429.00
28.03.2025	131.15	125.42	131.15	125.99	2,015,552.00
31.03.2025	127.90	124.38	126.28	127.13	2,316,099.00
01.04.2025	128.27	125.55	128.12	127.41	1,964,592.00
02.04.2025	128.12	124.69	125.25	127.97	3,121,330.00
03.04.2025	125.56	121.10	124.92	122.31	4,160,786.00
04.04.2025	131.91	120.59	120.59	127.87	9,092,511.00
07.04.2025	129.02	120.19	125.45	120.81	5,881,682.00
08.04.2025	123.57	113.78	123.57	115.10	5,444,392.00
09.04.2025	123.80	110.44	113.57	121.16	5,912,179.00
10.04.2025	119.95	114.62	119.30	117.87	3,677,546.00
11.04.2025	120.00	114.50	117.14	119.78	3,434,623.00
14.04.2025	122.96	119.02	121.98	121.02	3,604,788.00
15.04.2025	122.37	118.86	120.53	119.81	3,049,872.00
16.04.2025	120.52	116.66	119.25	117.54	4,249,884.00
17.04.2025	123.00	117.54	121.42	121.25	6,393,375.00
21.04.2025	121.15	117.75	120.36	120.76	4,286,748.00
22.04.2025	125.29	121.04	121.68	124.96	4,426,900.00
23.04.2025	129.08	124.47	127.02	124.79	4,665,982.00
24.04.2025	126.49	123.81	126.03	126.04	3,045,781.00
25.04.2025	125.78	123.48	125.52	124.70	3,095,940.00
28.04.2025	125.92	123.85	124.58	125.17	1,934,139.00
29.04.2025	125.30	123.57	124.23	124.75	2,206,582.00
30.04.2025	126.61	122.29	123.61	126.34	2,748,101.00
01.05.2025	127.81	124.97	126.45	125.55	2,549,170.00
02.05.2025	128.07	125.97	126.04	127.31	2,469,150.00
05.05.2025	127.42	125.33	126.39	125.67	2,512,456.00
06.05.2025	125.37	121.75	124.47	121.88	2,939,277.00
07.05.2025	123.62	122.09	122.98	122.77	3,117,868.00
08.05.2025	125.32	123.24	123.80	123.84	3,471,413.00
09.05.2025	124.25	121.71	123.91	122.03	3,956,014.00
12.05.2025	128.36	124.19	126.35	126.14	3,377,412.00
13.05.2025	128.05	126.09	127.77	126.36	2,971,320.00
14.05.2025	126.09	121.63	125.90	122.07	4,038,539.00
15.05.2025	123.40	120.09	122.42	123.39	3,064,251.00
16.05.2025	125.78	122.87	123.38	125.75	2,415,282.00
19.05.2025	125.19	122.87	123.08	124.93	2,068,611.00
20.05.2025	125.43	122.31	124.49	122.68	1,971,467.00
21.05.2025	122.51	119.17	121.60	119.58	3,698,584.00
22.05.2025	119.38	117.47	118.73	118.90	3,228,678.00
23.05.2025	119.30	117.07	117.97	118.65	2,418,545.00
27.05.2025	121.48	119.12	119.95	121.48	2,682,056.00
28.05.2025	121.17	117.31	120.75	117.39	3,445,843.00
29.05.2025	118.98	117.11	118.63	118.15	2,982,183.00
30.05.2025	118.48	117.00	117.82	118.06	4,304,955.00
02.06.2025	117.13	114.17	116.99	116.89	3,761,780.00
03.06.2025	118.65	115.79	116.78	118.35	3,588,900.00
04.06.2025	124.12	118.65	118.93	123.53	3,721,066.00
05.06.2025	123.71	121.41	122.97	122.74	2,283,347.00
06.06.2025	123.43	120.58	122.86	120.74	2,331,747.00
09.06.2025	123.23	120.17	122.21	122.65	2,220,933.00
10.06.2025	127.08	123.14	124.48	126.94	3,507,504.00
11.06.2025	130.27	124.61	128.76	124.81	4,161,231.00
12.06.2025	126.90	123.10	124.28	126.24	2,289,345.00
13.06.2025	126.41	122.15	124.81	123.08	3,200,993.00
16.06.2025	124.63	122.69	124.41	123.65	2,182,144.00
17.06.2025	126.33	119.54	123.32	119.92	3,649,006.00
18.06.2025	123.47	119.64	120.47	121.28	3,265,506.00
20.06.2025	124.50	121.38	121.74	124.20	5,343,454.00
23.06.2025	128.91	122.83	123.11	128.66	4,068,894.00
24.06.2025	130.67	126.44	127.80	129.63	4,482,961.00
25.06.2025	129.32	126.75	128.30	127.29	2,551,005.00
26.06.2025	127.71	125.04	127.48	127.15	3,015,003.00
27.06.2025	130.01	127.34	127.53	128.69	4,077,263.00
30.06.2025	129.46	127.79	128.94	128.92	2,414,871.00
01.07.2025	136.43	128.00	128.53	133.90	5,366,022.00
02.07.2025	136.48	133.43	134.42	135.61	4,363,362.00
03.07.2025	136.38	131.65	136.00	131.90	3,428,336.00
07.07.2025	132.90	129.53	131.68	130.97	3,073,924.00
08.07.2025	132.72	130.00	130.43	131.37	2,877,230.00
09.07.2025	139.06	132.35	132.42	138.41	5,719,257.00
10.07.2025	141.82	137.47	138.04	139.62	7,572,453.00
11.07.2025	138.15	136.34	137.99	136.82	4,065,279.00
14.07.2025	137.09	133.55	136.00	136.10	3,243,784.00
15.07.2025	137.44	129.73	137.44	129.82	4,995,947.00
16.07.2025	132.75	129.11	130.50	131.51	5,599,083.00
17.07.2025	132.13	130.56	131.28	131.65	3,682,773.00
18.07.2025	133.45	130.05	133.00	131.80	5,125,473.00
21.07.2025	133.30	129.22	132.23	131.22	6,879,105.00
22.07.2025	153.75	141.00	144.63	153.50	13,087,420.00
23.07.2025	154.19	147.61	153.76	148.17	5,944,433.00
24.07.2025	147.68	144.33	147.50	144.70	5,061,847.00
25.07.2025	145.59	143.44	145.04	145.32	3,708,347.00
28.07.2025	147.13	144.02	144.74	146.20	2,891,545.00
29.07.2025	147.64	145.23	146.06	147.35	3,067,193.00
30.07.2025	148.09	142.44	146.58	143.31	4,272,117.00
31.07.2025	144.40	141.07	141.32	142.84	3,513,357.00
01.08.2025	150.92	145.79	147.20	150.30	7,144,626.00
04.08.2025	153.63	150.00	150.01	153.28	3,325,346.00
05.08.2025	157.56	153.41	153.49	154.83	3,725,118.00
06.08.2025	156.94	154.00	155.00	154.06	3,354,407.00
07.08.2025	158.22	153.58	154.72	153.89	2,119,016.00
08.08.2025	156.50	154.00	154.00	156.50	3,546,265.00
11.08.2025	158.50	152.26	157.00	154.96	2,913,755.00
12.08.2025	158.90	154.37	156.67	158.26	2,852,413.00
13.08.2025	167.22	159.14	159.48	165.55	5,053,106.00
14.08.2025	164.23	159.65	161.01	163.90	3,773,437.00
15.08.2025	170.00	163.78	169.50	165.62	5,928,053.00
18.08.2025	167.35	165.16	166.49	165.16	3,638,258.00
19.08.2025	168.95	166.27	166.41	168.11	4,479,471.00
20.08.2025	170.48	163.04	168.33	163.37	3,692,859.00
21.08.2025	163.19	158.27	162.32	161.87	3,805,863.00
22.08.2025	171.70	161.02	162.52	170.68	6,109,752.00
25.08.2025	170.17	168.62	169.90	168.96	3,477,540.00
26.08.2025	169.71	167.46	169.09	168.37	4,222,894.00
27.08.2025	169.05	166.45	168.00	167.50	2,796,131.00
28.08.2025	169.15	166.22	168.28	168.91	2,538,496.00
29.08.2025	169.75	167.95	168.74	169.48	2,337,659.00
02.09.2025	171.12	167.00	167.68	170.26	3,264,388.00
03.09.2025	173.84	169.41	169.86	172.17	3,202,064.00
04.09.2025	177.50	173.07	173.83	176.69	3,385,527.00
05.09.2025	183.62	179.61	180.45	181.80	3,746,963.00
08.09.2025	184.54	180.03	180.75	184.04	3,663,519.00
09.09.2025	183.08	176.21	182.02	177.88	3,832,883.00
10.09.2025	178.93	174.30	178.78	176.13	3,753,287.00
11.09.2025	181.47	176.99	176.99	181.01	2,215,336.00
12.09.2025	180.64	177.30	178.61	177.87	2,368,744.00
15.09.2025	177.05	170.16	177.00	172.09	5,666,335.00
16.09.2025	172.82	168.02	172.55	171.69	3,130,560.00
17.09.2025	177.58	168.56	172.58	169.98	3,534,315.00
18.09.2025	170.65	167.00	169.22	169.59	1,478,247.00
19.09.2025	170.02	164.76	166.71	169.10	1,987,034.00
22.09.2025	167.15	162.82	166.88	164.22	2,074,885.00
23.09.2025	166.34	162.85	165.01	166.31	1,641,439.00
24.09.2025	168.83	164.49	165.23	167.56	1,148,502.00
25.09.2025	168.94	164.00	165.43	164.90	993,656.00
26.09.2025	168.06	165.13	166.05	168.06	739,706.00
29.09.2025	170.57	166.58	168.15	169.85	891,841.00
30.09.2025	170.12	166.86	169.10	169.47	782,859.00
01.10.2025	172.52	169.78	170.62	172.44	1,047,544.00
02.10.2025	172.26	169.20	171.00	171.50	942,149.00
03.10.2025	176.22	171.68	172.00	175.16	1,012,163.00
06.10.2025	176.04	170.88	175.57	171.51	962,478.00
07.10.2025	167.24	160.75	167.24	161.14	3,209,393.00
08.10.2025	160.90	155.74	160.85	158.67	2,522,279.00
09.10.2025	157.88	150.88	157.10	151.44	3,088,208.00
10.10.2025	153.29	149.69	152.74	151.58	1,810,888.00
13.10.2025	153.38	150.79	151.41	152.56	1,211,533.00
14.10.2025	158.56	151.82	151.83	156.71	1,778,955.00
15.10.2025	158.50	154.97	156.21	155.23	1,356,458.00
16.10.2025	156.05	151.53	156.05	152.90	1,735,222.00
17.10.2025	154.18	151.38	152.90	153.73	1,368,803.00
20.10.2025	155.32	153.30	154.00	153.80	1,732,245.00
21.10.2025	159.53	149.48	150.67	158.66	2,173,561.00
22.10.2025	161.35	157.12	158.26	158.17	1,625,018.00
23.10.2025	159.71	156.50	158.05	158.45	944,713.00
24.10.2025	161.58	157.93	161.04	157.97	1,188,206.00
27.10.2025	161.05	157.94	158.25	158.74	1,254,858.00
28.10.2025	157.99	147.00	148.00	153.74	2,509,546.00
29.10.2025	154.06	147.32	150.90	148.30	2,896,676.00
30.10.2025	151.23	147.02	148.15	149.29	1,309,546.00
31.10.2025	150.35	147.00	147.81	149.09	1,517,594.00
03.11.2025	148.51	144.21	148.51	145.06	2,094,988.00
04.11.2025	146.96	144.01	144.60	145.54	1,059,817.00
05.11.2025	146.65	143.83	145.21	145.27	1,037,785.00
06.11.2025	146.97	144.39	146.97	145.22	1,037,562.00
07.11.2025	145.74	142.30	144.12	144.79	1,314,704.00
10.11.2025	145.18	142.37	144.49	144.57	1,314,754.00
11.11.2025	147.46	144.97	145.76	147.01	861,046.00
12.11.2025	148.22	145.68	146.76	146.02	1,027,088.00
13.11.2025	146.12	143.12	144.25	143.38	1,076,552.00
14.11.2025	146.05	142.06	143.81	142.42	1,234,507.00
17.11.2025	141.80	137.51	141.55	137.75	1,382,379.00
18.11.2025	139.63	134.74	135.95	138.47	1,324,073.00
19.11.2025	139.15	136.39	138.82	137.55	1,216,055.00
20.11.2025	139.60	136.73	137.90	137.31	1,096,740.00
21.11.2025	148.11	138.54	138.88	146.75	2,937,937.00
24.11.2025	147.06	143.25	146.00	146.09	2,085,514.00
25.11.2025	155.18	147.00	148.11	154.55	2,071,680.00
26.11.2025	157.47	153.69	154.52	156.78	1,245,513.00
28.11.2025	159.07	156.38	156.76	159.01	1,260,168.00
01.12.2025	159.78	156.23	156.99	157.42	1,371,389.00
02.12.2025	159.84	156.11	158.10	158.50	1,514,466.00
03.12.2025	165.16	159.00	159.00	165.03	1,896,339.00
04.12.2025	165.97	159.90	164.54	160.72	1,963,123.00
05.12.2025	162.10	158.53	161.26	158.59	1,062,432.00
08.12.2025	158.00	152.06	157.51	152.44	1,718,818.00
09.12.2025	152.00	148.77	150.69	149.33	1,915,905.00
10.12.2025	155.54	150.21	150.74	155.24	1,845,808.00
11.12.2025	157.95	154.80	156.49	155.22	847,788.00
12.12.2025	157.21	154.69	156.02	156.44	1,271,619.00
15.12.2025	158.20	154.98	157.52	156.51	1,085,842.00
16.12.2025	156.87	153.45	156.60	155.12	1,458,200.00
17.12.2025	153.26	150.19	152.32	151.99	2,273,156.00
18.12.2025	156.35	151.21	156.86	151.38	1,794,480.00
19.12.2025	149.88	146.09	148.80	147.15	2,924,065.00
22.12.2025	147.26	144.73	146.20	145.35	1,097,808.00
23.12.2025	145.94	143.29	145.91	144.48	1,640,803.00
24.12.2025	147.20	143.73	144.00	146.61	517,051.00
26.12.2025	146.70	145.05	146.18	146.31	446,262.00
29.12.2025	146.39	144.77	146.26	145.99	610,921.00
30.12.2025	145.90	144.46	145.97	145.52	521,081.00
31.12.2025	145.39	143.98	144.86	144.03	564,571.00
02.01.2026	146.12	143.18	144.71	145.73	922,637.00
05.01.2026	148.50	143.96	144.18	146.39	1,051,547.00
06.01.2026	144.87	140.38	143.97	144.47	2,473,218.00
07.01.2026	145.82	138.34	145.49	139.30	2,691,273.00
08.01.2026	146.22	137.70	138.50	145.89	2,077,345.00
09.01.2026	157.63	149.70	149.50	157.30	3,559,230.00
12.01.2026	160.59	155.03	157.06	159.68	1,977,429.00
13.01.2026	161.69	159.15	160.52	160.84	1,395,106.00
14.01.2026	161.36	157.48	158.54	159.30	1,527,431.00
15.01.2026	161.53	158.04	161.04	160.95	1,004,123.00
16.01.2026	161.93	153.95	159.99	155.85	2,694,523.00
20.01.2026	157.38	148.59	151.01	153.24	2,747,738.00
21.01.2026	160.57	153.21	154.05	158.09	2,516,051.00
22.01.2026	161.42	155.50	160.34	155.76	2,028,720.00
23.01.2026	156.46	150.22	155.93	150.48	1,462,441.00
26.01.2026	151.21	148.60	149.76	150.01	1,280,911.00
27.01.2026	149.35	147.46	148.99	148.58	1,496,260.00
28.01.2026	153.35	148.36	148.97	150.17	1,668,833.00
29.01.2026	153.91	148.40	150.10	150.41	1,560,479.00
30.01.2026	149.58	145.95	148.58	148.90	1,069,494.00
02.02.2026	150.62	146.64	148.49	149.71	801,869.00
03.02.2026	159.69	149.38	149.22	153.78	1,857,039.00
04.02.2026	160.97	155.07	155.93	158.20	2,004,484.00
05.02.2026	160.00	156.40	157.76	158.13	1,095,068.00
06.02.2026	161.26	151.56	157.61	156.26	2,647,017.00
09.02.2026	157.91	153.30	156.55	153.45	1,360,751.00
10.02.2026	162.60	154.86	154.88	162.27	1,751,912.00
11.02.2026	163.98	160.17	160.62	163.93	2,314,319.00
12.02.2026	168.13	164.11	165.30	164.56	2,342,463.00
13.02.2026	168.89	164.68	165.55	167.76	1,139,604.00
17.02.2026	169.16	162.77	168.55	166.30	1,058,141.00
18.02.2026	168.50	165.85	166.68	167.27	1,430,716.00
19.02.2026	167.41	163.26	167.03	163.80	1,000,931.00
20.02.2026	166.66	162.04	163.93	164.12	749,387.00
23.02.2026	165.48	160.48	164.51	164.25	775,724.00
24.02.2026	166.99	163.73	163.85	164.01	998,663.00
25.02.2026	164.07	153.32	164.05	157.46	1,657,150.00
26.02.2026	159.07	156.15	158.23	158.98	899,443.00
27.02.2026	163.18	158.11	158.74	160.40	1,689,093.00
02.03.2026	156.88	153.14	156.65	154.41	1,091,414.00

צרו איתנו קשר *5988