גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > סיריוס אקס.אם הולדינג > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיריוס אקס.אם הולדינג

Sirius XM Holdings

מניה SIRI נאסד"ק USD

שער

26.22

שינוי

+1.75%

שינוי ב USD

0.45

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	26.03	26.03	26.03	26.03	0.00
16:50	26.04	26.04	26.04	26.04	81,653.00
17:00	26.07	26.07	26.07	26.07	66,743.00
17:10	26.07	26.07	26.07	26.07	51,955.00
17:20	26.2	26.2	26.2	26.2	57,721.00
17:30	26.07	26.07	26.07	26.07	71,283.00
17:40	26.09	26.09	26.09	26.09	53,227.00
17:50	26.05	26.05	26.05	26.05	86,051.00
18:00	26.03	26.03	26.03	26.03	81,871.00
18:10	26.02	26.02	26.02	26.02	72,268.00
18:20	26.05	26.05	26.05	26.05	46,030.00
18:30	26.1039	26.1039	26.1039	26.1039	58,483.00
18:40	26.06	26.06	26.06	26.06	56,967.00
18:50	26.17	26.17	26.17	26.17	55,203.00
19:00	26.265	26.265	26.265	26.265	109,042.00
19:10	26.265	26.265	26.265	26.265	70,946.00
19:20	26.25	26.25	26.25	26.25	44,775.00
19:30	26.1318	26.1318	26.1318	26.1318	172,449.00
19:40	26.0685	26.0685	26.0685	26.0685	41,241.00
19:50	26.025	26.025	26.025	26.025	44,812.00
20:00	26.0408	26.0408	26.0408	26.0408	33,300.00
20:10	26.125	26.125	26.125	26.125	47,490.00
20:20	26.355	26.355	26.355	26.355	258,025.00
20:30	26.32	26.32	26.32	26.32	105,682.00
20:40	26.425	26.425	26.425	26.425	57,992.00
20:50	26.425	26.425	26.425	26.425	63,611.00
21:00	26.28	26.28	26.28	26.28	75,741.00
21:10	26.22	26.22	26.22	26.22	63,059.00
21:20	26.28	26.28	26.28	26.28	171,293.00
21:30	26.275	26.275	26.275	26.275	44,708.00
21:40	26.25	26.25	26.25	26.25	53,529.00
21:50	26.185	26.185	26.185	26.185	50,310.00
22:00	26.245	26.245	26.245	26.245	174,277.00
22:10	26.24	26.24	26.24	26.24	62,370.00
22:20	26.255	26.255	26.255	26.255	77,704.00
22:30	26.28	26.28	26.28	26.28	78,363.00
22:40	26.225	26.225	26.225	26.225	63,930.00
22:50	26.2415	26.2415	26.2415	26.2415	97,825.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	26.54	26.185	26.54	26.185	1,099,805.00
15.11.2024 17:30	26.24	25.965	26.24	25.99	1,868,810.00
15.11.2024 18:00	26.055	25.9	26.005	25.9	3,132,344.00
15.11.2024 18:30	25.915	25.71	25.915	25.81	4,945,706.00
15.11.2024 19:00	25.8975	25.735	25.769	25.855	5,498,890.00
15.11.2024 19:30	25.89	25.665	25.8437	25.665	5,464,431.00
15.11.2024 20:00	25.77	25.625	25.67	25.694	6,518,851.00
15.11.2024 20:30	25.74	25.62	25.685	25.645	6,765,527.00
15.11.2024 21:00	25.6979	25.63	25.65	25.68	5,278,473.00
15.11.2024 21:30	25.745	25.615	25.685	25.695	8,023,014.00
15.11.2024 22:00	25.84	25.66	25.685	25.77	6,548,529.00
15.11.2024 22:30	25.86	25.755	25.785	25.83	7,317,878.00
18.11.2024 16:30	25.89	25.49	25.825	25.49	370,651.00
18.11.2024 17:00	25.59	25.38	25.505	25.59	906,239.00
18.11.2024 17:30	25.705	25.575	25.605	25.61	1,059,355.00
18.11.2024 18:00	25.635	25.495	25.61	25.52	1,882,041.00
18.11.2024 18:30	25.635	25.385	25.54	25.395	2,797,345.00
18.11.2024 19:00	25.4451	25.385	25.409	25.39	3,034,672.00
18.11.2024 19:30	25.448	25.3199	25.39	25.3199	2,898,683.00
18.11.2024 20:00	25.48	25.26	25.3001	25.41	3,449,125.00
18.11.2024 20:30	25.41	25.195	25.395	25.2	5,128,409.00
18.11.2024 21:00	25.24	25.155	25.195	25.155	2,135,291.00
18.11.2024 21:30	25.16	25.0786	25.135	25.14	5,107,756.00
18.11.2024 22:00	25.13	25.01	25.13	25.04	4,905,570.00
18.11.2024 22:30	25.19	25.01	25.0347	25.155	5,987,596.00
19.11.2024 16:30	25.57	24.83	24.962	25.57	362,521.00
19.11.2024 17:00	25.575	25.27	25.575	25.5	820,907.00
19.11.2024 17:30	25.525	25.27	25.525	25.305	968,404.00
19.11.2024 18:00	25.36	25.3	25.315	25.325	949,806.00
19.11.2024 18:30	25.385	25.205	25.32	25.28	2,628,899.00
19.11.2024 19:00	25.295	25.2175	25.285	25.275	3,064,273.00
19.11.2024 19:30	25.315	25.1075	25.275	25.1075	2,556,840.00
19.11.2024 20:00	25.12	25.075	25.08	25.1	2,686,963.00
19.11.2024 20:30	25.105	25.04	25.1	25.04	3,912,528.00
19.11.2024 21:00	25.245	25.01	25.03	25.19	3,913,645.00
19.11.2024 21:30	25.235	25.14	25.21	25.155	3,951,913.00
19.11.2024 22:00	25.215	25.09	25.16	25.175	4,470,155.00
19.11.2024 22:30	25.22	25.1	25.175	25.17	5,069,215.00
20.11.2024 16:30	25.6305	25.12	25.1961	25.49	264,246.00
20.11.2024 17:00	25.495	25.18	25.495	25.37	684,003.00
20.11.2024 17:30	25.54	25.3705	25.38	25.3705	788,835.00
20.11.2024 18:00	25.375	25.04	25.37	25.04	1,589,114.00
20.11.2024 18:30	25.21	25.015	25.02	25.19	2,425,867.00
20.11.2024 19:00	25.19	25.05	25.1872	25.095	2,286,189.00
20.11.2024 19:30	25.105	25.02	25.095	25.02	2,673,081.00
20.11.2024 20:00	25.025	24.955	25.015	25	3,053,682.00
20.11.2024 20:30	25	24.83	24.985	24.835	3,271,839.00
20.11.2024 21:00	24.875	24.625	24.8401	24.705	4,484,097.00
20.11.2024 21:30	24.92	24.69	24.69	24.885	5,268,783.00
20.11.2024 22:00	25.145	24.88	24.88	25.145	4,988,580.00
20.11.2024 22:30	25.245	25.11	25.145	25.195	3,909,153.00
21.11.2024 16:30	25.35	24.8	25.35	24.8291	240,243.00
21.11.2024 17:00	24.87	24.65	24.829	24.7606	805,593.00
21.11.2024 17:30	25.03	24.75	24.77	24.97	1,130,605.00
21.11.2024 18:00	25.04	24.8761	24.93	25.04	1,441,249.00
21.11.2024 18:30	25.13	24.955	24.9901	25.115	2,589,754.00
21.11.2024 19:00	25.695	25.09	25.105	25.69	3,676,640.00
21.11.2024 19:30	25.875	25.655	25.655	25.835	3,607,521.00
21.11.2024 20:00	25.94	25.845	25.859	25.885	4,724,793.00
21.11.2024 20:30	25.925	25.75	25.88	25.805	5,364,672.00
21.11.2024 21:00	25.905	25.775	25.8002	25.905	5,547,203.00
21.11.2024 21:30	25.97	25.85	25.905	25.925	6,400,561.00
21.11.2024 22:00	26.04	25.865	25.915	25.99	4,409,035.00
21.11.2024 22:30	25.985	25.725	25.985	25.775	6,295,738.00
22.11.2024 16:30	26.15	25.68	25.68	26.05	205,861.00
22.11.2024 17:00	26.2	26.01	26.08	26.05	548,325.00
22.11.2024 17:30	26.12	25.99	26.0368	26.09	863,403.00
22.11.2024 18:00	26.135	26	26.0905	26.13	1,591,067.00
22.11.2024 18:30	26.28	26.0502	26.135	26.2615	2,023,593.00
22.11.2024 19:00	26.28	26.101	26.27	26.125	2,598,507.00
22.11.2024 19:30	26.105	26.01	26.105	26.06	2,595,613.00
22.11.2024 20:00	26.4	26.05	26.05	26.315	3,285,471.00
22.11.2024 20:30	26.455	26.28	26.315	26.3	4,089,324.00
22.11.2024 21:00	26.3	26.22	26.3	26.25	4,598,880.00
22.11.2024 21:30	26.26	26.13	26.26	26.22	5,318,625.00
22.11.2024 22:00	26.32	26.21	26.215	26.255	4,653,607.00
22.11.2024 22:30	26.275	26.2	26.275	26.245	3,638,999.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2023	4.94	4.85	4.90	4.93	3,739,777.00
27.11.2023	4.91	4.79	4.91	4.83	6,666,655.00
28.11.2023	4.84	4.74	4.83	4.75	8,608,477.00
29.11.2023	4.86	4.60	4.86	4.70	12,010,690.00
30.11.2023	4.76	4.62	4.71	4.68	17,351,230.00
01.12.2023	4.91	4.59	4.70	4.88	11,208,800.00
04.12.2023	4.86	4.53	4.85	4.56	14,530,340.00
05.12.2023	4.55	4.41	4.53	4.51	15,995,440.00
06.12.2023	4.65	4.49	4.57	4.49	10,262,460.00
07.12.2023	4.71	4.48	4.55	4.71	13,908,610.00
08.12.2023	4.68	4.57	4.63	4.64	9,407,824.00
11.12.2023	5.13	4.68	4.70	5.02	22,139,700.00
12.12.2023	5.30	4.67	5.00	5.30	28,463,110.00
13.12.2023	5.46	5.21	5.29	5.43	21,350,650.00
14.12.2023	5.75	5.40	5.50	5.69	21,739,300.00
15.12.2023	5.78	5.29	5.71	5.40	32,841,540.00
18.12.2023	5.42	5.14	5.42	5.22	17,639,870.00
19.12.2023	5.47	5.26	5.29	5.45	13,730,990.00
20.12.2023	5.63	5.21	5.43	5.22	15,173,130.00
21.12.2023	5.49	5.27	5.30	5.48	10,230,270.00
22.12.2023	5.49	5.39	5.48	5.47	8,622,839.00
26.12.2023	5.53	5.42	5.45	5.50	7,248,434.00
27.12.2023	5.57	5.44	5.49	5.48	8,761,749.00
28.12.2023	5.60	5.49	5.49	5.53	7,110,239.00
29.12.2023	5.52	5.42	5.52	5.48	8,539,844.00
02.01.2024	5.68	5.42	5.45	5.49	15,570,460.00
03.01.2024	5.52	5.36	5.49	5.44	14,579,390.00
04.01.2024	5.47	5.29	5.40	5.43	8,866,824.00
05.01.2024	5.55	5.37	5.41	5.46	15,554,090.00
08.01.2024	5.55	5.42	5.45	5.48	13,422,870.00
09.01.2024	5.46	5.35	5.43	5.40	11,078,240.00
10.01.2024	5.43	5.29	5.35	5.37	12,203,240.00
11.01.2024	5.36	5.15	5.36	5.25	6,326,214.00
12.01.2024	5.31	5.19	5.28	5.21	8,376,649.00
16.01.2024	5.23	5.08	5.18	5.17	12,146,340.00
17.01.2024	5.28	5.07	5.10	5.26	18,185,750.00
18.01.2024	5.37	5.19	5.20	5.36	13,578,050.00
19.01.2024	5.43	5.29	5.31	5.42	14,143,920.00
22.01.2024	5.49	5.36	5.41	5.42	10,252,090.00
23.01.2024	5.44	5.30	5.34	5.44	7,450,931.00
24.01.2024	5.54	5.35	5.49	5.42	11,662,380.00
25.01.2024	5.51	5.24	5.50	5.36	11,191,730.00
26.01.2024	5.42	5.30	5.35	5.34	9,490,554.00
29.01.2024	5.35	5.21	5.29	5.28	12,711,030.00
30.01.2024	5.23	5.06	5.22	5.11	15,751,240.00
31.01.2024	5.26	5.04	5.12	5.12	15,050,610.00
01.02.2024	5.35	5.07	5.24	5.23	14,379,650.00
02.02.2024	5.18	5.05	5.12	5.16	14,202,100.00
05.02.2024	5.15	5.01	5.09	5.14	9,374,271.00
06.02.2024	5.18	5.06	5.18	5.11	8,894,976.00
07.02.2024	5.16	5.03	5.15	5.07	9,313,276.00
08.02.2024	5.09	4.97	5.09	4.99	11,909,990.00
09.02.2024	5.01	4.89	5.00	4.90	14,791,830.00
12.02.2024	5.05	4.88	4.90	5.03	8,643,492.00
13.02.2024	4.92	4.74	4.91	4.78	16,431,610.00
14.02.2024	4.92	4.76	4.92	4.81	14,122,380.00
15.02.2024	4.94	4.78	4.94	4.80	11,271,750.00
16.02.2024	4.87	4.72	4.82	4.80	14,301,840.00
20.02.2024	4.86	4.71	4.86	4.73	13,727,510.00
21.02.2024	4.76	4.62	4.74	4.68	12,107,580.00
22.02.2024	4.74	4.65	4.68	4.73	11,664,260.00
23.02.2024	4.80	4.69	4.73	4.76	8,277,093.00
26.02.2024	4.78	4.70	4.73	4.73	8,901,541.00
27.02.2024	4.74	4.67	4.71	4.69	8,899,360.00
28.02.2024	4.71	4.42	4.69	4.42	15,757,320.00
29.02.2024	4.50	4.30	4.50	4.42	25,004,290.00
01.03.2024	4.40	4.26	4.38	4.27	16,505,270.00
04.03.2024	4.28	4.14	4.27	4.16	17,216,580.00
05.03.2024	4.21	4.14	4.20	4.18	15,629,380.00
06.03.2024	4.23	4.09	4.16	4.19	19,690,200.00
07.03.2024	4.25	4.15	4.24	4.17	13,146,780.00
08.03.2024	4.24	4.12	4.15	4.15	16,078,270.00
11.03.2024	4.22	4.14	4.14	4.17	15,279,970.00
12.03.2024	4.16	4.01	4.14	4.11	22,439,980.00
13.03.2024	4.19	4.09	4.13	4.14	22,010,180.00
14.03.2024	4.15	4.02	4.14	4.08	19,924,230.00
15.03.2024	4.13	4.03	4.10	4.05	25,820,190.00
18.03.2024	4.07	4.00	4.07	4.03	11,443,530.00
19.03.2024	4.03	3.96	4.00	3.99	14,380,680.00
20.03.2024	3.97	3.83	3.97	3.87	20,145,620.00
21.03.2024	3.93	3.88	3.91	3.90	19,987,010.00
22.03.2024	3.92	3.83	3.91	3.88	15,555,340.00
25.03.2024	3.95	3.85	3.88	3.89	9,179,574.00
26.03.2024	3.93	3.86	3.89	3.86	14,735,270.00
27.03.2024	3.92	3.87	3.88	3.90	16,699,380.00
28.03.2024	3.95	3.86	3.92	3.88	11,953,050.00
01.04.2024	3.99	3.81	3.92	3.83	13,230,870.00
02.04.2024	3.88	3.68	3.88	3.69	15,696,380.00
03.04.2024	3.69	3.55	3.67	3.57	20,407,200.00
04.04.2024	3.64	3.55	3.62	3.56	20,261,930.00
05.04.2024	3.56	3.48	3.55	3.49	14,056,410.00
08.04.2024	3.53	3.36	3.49	3.38	24,475,380.00
09.04.2024	3.50	3.33	3.38	3.45	24,016,860.00
10.04.2024	3.46	3.27	3.42	3.34	29,472,990.00
11.04.2024	3.41	3.32	3.37	3.34	15,506,660.00
12.04.2024	3.34	3.20	3.34	3.21	26,880,380.00
15.04.2024	3.27	3.15	3.27	3.18	20,163,050.00
16.04.2024	3.19	3.11	3.18	3.15	13,662,190.00
17.04.2024	3.19	3.08	3.15	3.10	14,155,240.00
18.04.2024	3.12	3.04	3.11	3.06	11,530,210.00
19.04.2024	3.12	3.04	3.06	3.09	16,831,020.00
22.04.2024	3.16	3.08	3.11	3.13	15,312,880.00
23.04.2024	3.21	3.10	3.11	3.16	16,185,610.00
24.04.2024	3.19	3.13	3.18	3.16	17,781,180.00
25.04.2024	3.14	2.98	3.12	3.02	31,663,600.00
26.04.2024	3.04	2.97	3.00	3.02	31,059,980.00
29.04.2024	3.19	3.05	3.07	3.17	22,746,170.00
30.04.2024	3.15	2.92	3.10	2.94	41,907,660.00
01.05.2024	3.09	2.93	2.96	3.03	27,821,560.00
02.05.2024	3.12	3.02	3.08	3.06	13,520,500.00
03.05.2024	3.14	3.07	3.08	3.12	15,345,270.00
06.05.2024	3.19	3.12	3.15	3.18	11,792,910.00
07.05.2024	3.21	3.12	3.18	3.13	10,209,140.00
08.05.2024	3.12	3.06	3.12	3.08	8,679,022.00
09.05.2024	3.08	3.04	3.07	3.06	8,922,514.00
10.05.2024	3.11	3.01	3.10	3.03	8,848,565.00
13.05.2024	3.16	3.06	3.09	3.14	16,611,840.00
14.05.2024	3.28	3.14	3.15	3.17	20,801,820.00
15.05.2024	3.21	3.03	3.19	3.04	23,512,860.00
16.05.2024	3.07	3.02	3.06	3.05	14,866,060.00
17.05.2024	3.04	3.00	3.03	3.01	13,365,830.00
20.05.2024	3.02	2.96	3.01	2.99	17,444,490.00
21.05.2024	3.01	2.89	2.99	2.89	24,147,940.00
22.05.2024	2.90	2.79	2.90	2.80	32,991,640.00
23.05.2024	2.80	2.72	2.79	2.73	33,713,300.00
24.05.2024	2.76	2.70	2.74	2.75	19,816,780.00
28.05.2024	2.79	2.73	2.75	2.76	17,229,550.00
29.05.2024	2.76	2.71	2.75	2.74	16,857,320.00
30.05.2024	2.76	2.73	2.74	2.73	19,883,410.00
31.05.2024	2.93	2.72	2.73	2.83	100,548,400.00
03.06.2024	2.84	2.75	2.81	2.77	19,514,660.00
04.06.2024	2.75	2.55	2.75	2.60	35,746,050.00
05.06.2024	2.65	2.55	2.65	2.57	25,462,140.00
06.06.2024	2.60	2.55	2.56	2.59	18,130,870.00
07.06.2024	2.61	2.52	2.56	2.56	23,732,770.00
10.06.2024	2.59	2.52	2.57	2.53	19,422,420.00
11.06.2024	2.58	2.51	2.54	2.56	15,636,430.00
12.06.2024	2.71	2.59	2.60	2.64	39,888,130.00
13.06.2024	2.60	2.45	2.59	2.54	48,191,110.00
14.06.2024	2.63	2.49	2.51	2.61	75,183,300.00
17.06.2024	2.67	2.55	2.63	2.65	45,598,420.00
18.06.2024	2.77	2.65	2.66	2.77	64,238,000.00
20.06.2024	2.93	2.76	2.84	2.90	38,766,120.00
21.06.2024	3.03	2.92	2.95	2.93	330,220,800.00

צרו איתנו קשר *5988