גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קארגרוס > גרפים

עדכון אחרון 17.04.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קארגרוס

Cargurus

מניה CARG נאסד"ק USD

שער

26.61

שינוי

-0.41%

שינוי ב USD

-0.11

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	26.49	26.49	26.49	26.49	0.00
16:50	26.53	26.53	26.53	26.53	6,997.00
17:00	26.742	26.742	26.742	26.742	17,937.00
17:10	26.75	26.75	26.75	26.75	53,600.00
17:20	26.75	26.75	26.75	26.75	24,877.00
17:30	26.68	26.68	26.68	26.68	8,211.00
17:40	26.51	26.51	26.51	26.51	12,651.00
17:50	26.61	26.61	26.61	26.61	10,093.00
18:00	26.64	26.64	26.64	26.64	8,796.00
18:10	26.67	26.67	26.67	26.67	9,782.00
18:20	26.74	26.74	26.74	26.74	18,330.00
18:30	26.73	26.73	26.73	26.73	11,031.00
18:40	26.78	26.78	26.78	26.78	13,256.00
18:50	26.77	26.77	26.77	26.77	12,685.00
19:00	26.69	26.69	26.69	26.69	17,571.00
19:10	26.68	26.68	26.68	26.68	16,024.00
19:20	26.73	26.73	26.73	26.73	21,326.00
19:30	26.795	26.795	26.795	26.795	22,289.00
19:40	26.86	26.86	26.86	26.86	42,737.00
19:50	26.695	26.695	26.695	26.695	10,761.00
20:00	26.765	26.765	26.765	26.765	6,679.00
20:10	26.835	26.835	26.835	26.835	7,960.00
20:20	26.8	26.8	26.8	26.8	9,859.00
20:30	26.78	26.78	26.78	26.78	8,767.00
20:40	26.81	26.81	26.81	26.81	14,996.00
20:50	26.79	26.79	26.79	26.79	8,067.00
21:00	26.85	26.85	26.85	26.85	5,453.00
21:10	26.825	26.825	26.825	26.825	8,419.00
21:20	26.79	26.79	26.79	26.79	14,491.00
21:30	26.85	26.85	26.85	26.85	4,606.00
21:40	26.81	26.81	26.81	26.81	23,530.00
21:50	26.74	26.74	26.74	26.74	17,461.00
22:00	26.69	26.69	26.69	26.69	20,209.00
22:10	26.65	26.65	26.65	26.65	13,096.00
22:20	26.61	26.61	26.61	26.61	19,310.00
22:30	26.59	26.59	26.59	26.59	13,485.00
22:40	26.6147	26.6147	26.6147	26.6147	12,713.00
22:50	26.65	26.65	26.65	26.65	16,526.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.04.2025 17:00	26.48	25.945	26.41	26.045	51,020.00
11.04.2025 17:30	26.355	26.03	26.03	26.15	123,400.00
11.04.2025 18:00	26.3	26.06	26.13	26.185	178,295.00
11.04.2025 18:30	26.59	26.185	26.185	26.59	247,428.00
11.04.2025 19:00	27.095	26.52	26.635	26.61	435,075.00
11.04.2025 19:30	26.96	26.65	26.65	26.93	464,140.00
11.04.2025 20:00	26.925	26.687	26.855	26.687	616,081.00
11.04.2025 20:30	27.08	26.63	26.73	26.957	720,766.00
11.04.2025 21:00	27.05	26.85	27	27.005	720,935.00
11.04.2025 21:30	27.1	26.86	27.08	26.86	849,056.00
11.04.2025 22:00	27.075	26.895	26.9	26.96	1,179,317.00
11.04.2025 22:30	27.065	26.88	26.945	27	980,378.00
14.04.2025 16:30	27.6	26.73	27.6	26.73	12,755.00
14.04.2025 17:00	27.02	26.71	26.75	27.02	47,023.00
14.04.2025 17:30	27.26	26.98	27.08	27.08	164,022.00
14.04.2025 18:00	27.075	26.895	27.05	26.895	212,528.00
14.04.2025 18:30	27	26.65	26.895	26.715	314,447.00
14.04.2025 19:00	26.82	26.61	26.725	26.74	321,242.00
14.04.2025 19:30	26.85	26.7	26.73	26.73	272,166.00
14.04.2025 20:00	27.015	26.74	26.74	26.9	467,850.00
14.04.2025 20:30	27.03	26.88	26.92	27.03	389,834.00
14.04.2025 21:00	27.1	27	27.02	27.04	516,950.00
14.04.2025 21:30	27.18	27.03	27.03	27.07	422,854.00
14.04.2025 22:00	27.225	27.11	27.12	27.15	622,362.00
14.04.2025 22:30	27.26	27	27.16	27	727,876.00
15.04.2025 16:30	27.49	26.89	27.02	27.315	15,645.00
15.04.2025 17:00	27.44	27.03	27.31	27.06	39,739.00
15.04.2025 17:30	27.26	27.08	27.08	27.11	47,159.00
15.04.2025 18:00	27.235	27.08	27.08	27.1	65,881.00
15.04.2025 18:30	27.23	27.1	27.13	27.2	72,221.00
15.04.2025 19:00	27.27	27.2	27.21	27.2	140,993.00
15.04.2025 19:30	27.33	27.18	27.21	27.24	211,318.00
15.04.2025 20:00	27.3	27.16	27.2	27.2	191,230.00
15.04.2025 20:30	27.26	27.15	27.2	27.18	130,737.00
15.04.2025 21:00	27.21	26.99	27.21	27.07	213,509.00
15.04.2025 21:30	27.27	27.08	27.08	27.18	290,247.00
15.04.2025 22:00	27.22	27.0701	27.189	27.08	398,690.00
15.04.2025 22:30	27.17	27.08	27.11	27.12	530,959.00
16.04.2025 16:30	27.13	26.7	26.835	26.81	21,052.00
16.04.2025 17:00	26.815	26.55	26.66	26.65	62,422.00
16.04.2025 17:30	26.835	26.65	26.69	26.73	126,887.00
16.04.2025 18:00	27.12	26.68	26.75	26.95	211,584.00
16.04.2025 18:30	26.995	26.84	26.84	26.9	258,655.00
16.04.2025 19:00	27.03	26.9	26.92	26.98	346,436.00
16.04.2025 19:30	27.02	26.92	26.98	26.94	427,891.00
16.04.2025 20:00	27.03	26.87	26.89	26.93	474,860.00
16.04.2025 20:30	26.865	26.52	26.865	26.55	565,758.00
16.04.2025 21:00	26.7	26.525	26.59	26.66	382,980.00
16.04.2025 21:30	26.67	26.44	26.63	26.45	626,594.00
16.04.2025 22:00	26.5099	26.33	26.47	26.352	803,215.00
16.04.2025 22:30	26.71	26.36	26.37	26.71	898,740.00
17.04.2025 16:30	26.96	26.49	26.73	26.72	61,148.00
17.04.2025 17:00	26.79	26.56	26.7649	26.56	126,520.00
17.04.2025 17:30	26.65	26.475	26.565	26.62	126,769.00
17.04.2025 18:00	26.81	26.615	26.62	26.67	189,990.00
17.04.2025 18:30	26.845	26.66	26.74	26.66	226,380.00
17.04.2025 19:00	26.835	26.64	26.68	26.8	345,063.00
17.04.2025 19:30	26.875	26.695	26.79	26.815	300,171.00
17.04.2025 20:00	26.87	26.73	26.87	26.76	373,711.00
17.04.2025 20:30	26.85	26.72	26.76	26.78	363,524.00
17.04.2025 21:00	26.85	26.75	26.75	26.81	337,806.00
17.04.2025 21:30	26.87	26.63	26.805	26.63	560,729.00
17.04.2025 22:00	26.68	26.54	26.64	26.62	688,778.00
17.04.2025 22:30	26.69	26.56	26.57	26.635	670,513.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.11.2024	33.42	32.58	33.00	32.89	822,625.00
07.11.2024	33.95	32.78	32.94	33.36	1,087,055.00
11.11.2024	36.76	35.17	35.36	36.51	938,714.00
12.11.2024	37.94	36.11	36.21	37.50	1,191,612.00
13.11.2024	37.81	36.48	37.44	36.57	718,190.00
14.11.2024	36.52	35.65	36.33	35.89	552,210.00
15.11.2024	36.00	35.37	35.99	35.64	713,437.00
18.11.2024	35.92	35.18	35.41	35.40	550,574.00
19.11.2024	35.56	34.64	35.18	35.45	539,695.00
20.11.2024	35.88	35.13	35.70	35.16	644,885.00
21.11.2024	36.00	34.78	35.07	35.73	716,548.00
22.11.2024	36.22	35.52	36.08	35.62	674,881.00
25.11.2024	36.10	35.56	35.77	35.83	890,598.00
26.11.2024	36.50	35.37	35.67	36.46	805,826.00
27.11.2024	37.85	36.55	36.67	37.64	706,961.00
29.11.2024	38.15	37.54	37.68	37.82	467,289.00
02.12.2024	38.01	37.28	37.49	37.87	602,906.00
03.12.2024	38.10	37.41	37.71	38.06	466,120.00
04.12.2024	38.87	37.49	38.00	38.78	753,159.00
05.12.2024	38.95	38.22	38.92	38.38	568,316.00
06.12.2024	39.10	38.16	38.60	38.36	725,222.00
09.12.2024	38.66	37.70	38.66	37.87	509,424.00
10.12.2024	38.44	37.70	37.88	38.11	578,966.00
11.12.2024	38.56	38.02	38.45	38.05	868,076.00
12.12.2024	38.20	37.54	37.69	37.76	425,570.00
13.12.2024	37.77	37.40	37.58	37.67	388,131.00
16.12.2024	38.69	37.51	37.70	38.68	593,194.00
17.12.2024	38.66	36.94	38.52	37.14	720,605.00
18.12.2024	38.10	36.05	37.24	36.09	694,259.00
19.12.2024	37.04	35.94	36.39	36.08	704,141.00
20.12.2024	36.60	35.56	35.56	36.03	1,750,332.00
23.12.2024	36.24	35.66	36.06	35.92	431,382.00
24.12.2024	36.54	35.84	36.07	36.54	311,986.00
26.12.2024	37.04	35.99	36.37	36.88	347,300.00
27.12.2024	37.09	36.13	36.75	37.07	516,434.00
30.12.2024	37.12	36.14	36.60	37.03	466,959.00
31.12.2024	37.56	36.47	37.33	36.54	592,050.00
06.01.2025	37.29	35.99	36.00	36.95	589,727.00
07.01.2025	37.22	36.38	36.89	36.76	514,824.00
08.01.2025	37.11	36.42	36.45	37.11	603,995.00
10.01.2025	36.60	35.10	36.44	35.56	673,012.00
13.01.2025	35.97	34.40	34.89	35.96	749,113.00
14.01.2025	37.00	35.67	36.20	35.89	914,174.00
15.01.2025	37.39	36.47	36.50	37.25	913,736.00
16.01.2025	37.98	36.98	37.40	37.65	952,952.00
17.01.2025	38.14	36.80	38.12	37.79	926,349.00
21.01.2025	38.53	37.78	38.01	38.49	833,263.00
22.01.2025	38.68	38.11	38.45	38.49	749,346.00
23.01.2025	39.62	38.17	38.20	39.32	692,470.00
24.01.2025	39.38	38.58	39.08	38.93	668,481.00
27.01.2025	39.26	38.01	38.62	38.99	542,936.00
28.01.2025	40.70	38.77	39.02	40.45	1,343,004.00
29.01.2025	40.69	40.00	40.43	40.51	672,869.00
30.01.2025	41.33	40.26	40.96	40.55	633,329.00
31.01.2025	40.69	38.89	40.62	39.20	800,599.00
03.02.2025	38.68	37.17	38.25	38.58	251,459.00
04.02.2025	39.35	38.72	38.81	39.07	735,319.00
05.02.2025	39.53	38.87	38.93	39.41	231,299.00
06.02.2025	40.15	38.91	39.78	39.03	550,561.00
07.02.2025	39.91	39.05	39.28	39.58	630,983.00
10.02.2025	40.18	39.51	39.67	39.96	535,649.00
11.02.2025	40.29	39.44	39.63	39.52	473,681.00
12.02.2025	39.66	38.55	38.95	39.29	518,333.00
13.02.2025	40.13	39.33	39.47	40.08	278,116.00
14.02.2025	40.37	39.66	40.21	39.77	494,902.00
18.02.2025	40.16	39.38	39.80	39.94	816,437.00
19.02.2025	39.70	37.96	39.37	38.14	1,025,136.00
20.02.2025	38.28	36.87	37.71	37.59	1,463,807.00
21.02.2025	33.99	29.85	32.30	31.15	3,761,949.00
24.02.2025	31.11	29.28	30.51	30.92	2,049,124.00
25.02.2025	30.93	30.58	30.93	31.15	1,436,398.00
26.02.2025	31.61	30.80	30.80	31.21	1,499,492.00
27.02.2025	31.58	30.52	31.02	30.75	1,484,345.00
28.02.2025	32.20	30.62	30.74	32.19	2,219,896.00
03.03.2025	33.01	31.76	32.15	31.88	1,878,495.00
04.03.2025	32.59	30.81	31.40	31.87	1,905,780.00
05.03.2025	32.72	32.01	32.13	32.46	1,182,896.00
06.03.2025	32.55	30.98	31.88	31.05	1,198,274.00
07.03.2025	31.67	30.35	30.99	31.65	1,215,012.00
10.03.2025	31.69	30.69	30.97	30.88	1,220,876.00
11.03.2025	32.44	30.86	30.88	31.80	1,390,912.00
12.03.2025	32.41	31.18	32.25	31.18	1,661,801.00
13.03.2025	31.53	30.05	31.22	30.14	1,410,570.00
14.03.2025	31.03	30.40	30.53	30.78	1,602,428.00
17.03.2025	31.46	30.63	30.75	31.13	1,141,304.00
18.03.2025	31.13	29.89	31.09	29.93	1,097,708.00
19.03.2025	30.90	29.75	30.00	29.91	1,838,171.00
20.03.2025	30.60	29.40	29.53	29.87	1,634,473.00
21.03.2025	30.35	29.35	29.50	30.11	2,002,591.00
24.03.2025	31.44	30.66	30.88	31.40	1,040,242.00
25.03.2025	32.03	31.32	31.41	31.75	1,059,222.00
26.03.2025	31.97	31.03	31.58	31.33	878,075.00
27.03.2025	30.11	27.67	29.90	29.72	2,379,438.00
28.03.2025	29.94	28.54	29.44	28.82	1,714,054.00
31.03.2025	29.40	28.00	28.58	29.13	1,274,533.00
01.04.2025	29.39	28.78	29.01	29.24	1,165,066.00
02.04.2025	29.64	28.61	28.63	29.51	1,376,915.00
03.04.2025	28.83	26.66	27.68	27.22	1,330,976.00
04.04.2025	26.97	25.80	26.17	26.29	1,186,542.00
07.04.2025	27.60	24.65	24.75	25.76	2,125,736.00
08.04.2025	27.66	24.83	27.36	25.19	1,960,462.00
09.04.2025	28.23	24.93	24.98	27.95	2,501,443.00
10.04.2025	27.33	25.94	27.33	26.57	948,329.00
11.04.2025	27.21	25.94	26.50	27.00	1,205,756.00
14.04.2025	27.60	26.61	27.60	27.00	866,908.00
15.04.2025	27.49	26.77	27.02	27.08	833,464.00
16.04.2025	27.13	26.33	26.84	26.72	1,036,100.00
17.04.2025	26.97	26.46	26.73	26.61	882,484.00

צרו איתנו קשר *5988