גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אקסלרון אינדסטריס > גרפים

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקסלרון אינדסטריס

Accelleron Industries

מניה ACLN sixswiss CHF

שער

46.04

שינוי

+4.16%

שינוי ב CHF

1.84

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.01.2024	26.44	26.08	26.20	26.32	228,423.00
17.01.2024	27.00	26.04	26.04	26.84	393,621.00
18.01.2024	27.20	26.64	26.76	27.18	351,654.00
19.01.2024	27.38	26.98	27.36	27.14	233,744.00
22.01.2024	27.62	27.24	27.24	27.46	168,749.00
23.01.2024	27.64	27.32	27.58	27.56	200,780.00
24.01.2024	27.80	27.42	27.60	27.70	303,072.00
25.01.2024	27.80	27.46	27.60	27.76	238,302.00
26.01.2024	27.70	27.30	27.68	27.34	204,431.00
29.01.2024	27.38	27.10	27.36	27.20	224,069.00
30.01.2024	27.66	27.28	27.64	27.46	231,330.00
31.01.2024	28.18	27.46	27.60	27.76	607,943.00
01.02.2024	28.36	27.52	27.66	28.04	406,500.00
02.02.2024	28.98	28.40	28.44	28.84	228,120.00
05.02.2024	29.32	28.88	29.00	29.10	333,246.00
06.02.2024	29.42	28.88	29.32	29.30	272,461.00
07.02.2024	29.72	28.80	29.44	28.82	279,551.00
08.02.2024	29.24	28.92	29.08	29.10	205,675.00
09.02.2024	29.22	28.72	29.08	28.88	220,987.00
12.02.2024	29.14	28.70	29.12	28.80	196,172.00
13.02.2024	28.84	28.14	28.80	28.50	114,225.00
14.02.2024	28.94	28.50	28.52	28.84	148,174.00
15.02.2024	29.14	28.70	29.06	29.12	208,094.00
16.02.2024	29.32	28.94	-99.99	29.32	0.00
19.02.2024	29.34	28.82	29.30	28.94	109,701.00
20.02.2024	29.00	28.58	29.00	28.72	169,138.00
21.02.2024	28.66	28.34	28.54	28.62	198,919.00
22.02.2024	29.70	28.86	28.98	29.56	213,814.00
23.02.2024	29.66	29.28	29.66	29.34	148,663.00
26.02.2024	29.58	29.30	29.48	29.42	226,715.00
27.02.2024	29.58	29.10	29.36	29.34	160,434.00
28.02.2024	29.46	28.94	29.22	29.40	159,517.00
29.02.2024	29.84	29.46	29.48	29.80	231,874.00
01.03.2024	30.16	29.66	-99.99	30.04	0.00
04.03.2024	30.54	30.08	30.08	30.40	137,882.00
05.03.2024	30.58	30.02	30.32	30.20	190,853.00
06.03.2024	30.38	29.82	30.20	30.16	124,728.00
07.03.2024	30.06	29.56	30.00	30.06	206,603.00
08.03.2024	30.40	30.00	30.18	30.38	154,228.00
11.03.2024	30.54	30.10	30.12	30.42	137,410.00
12.03.2024	30.88	30.10	30.54	30.88	251,758.00
13.03.2024	31.08	30.46	31.00	31.00	234,623.00
14.03.2024	31.50	30.84	31.20	30.90	228,061.00
15.03.2024	31.20	30.62	31.00	31.04	227,468.00
18.03.2024	31.16	30.90	31.06	31.12	124,036.00
19.03.2024	31.84	31.34	31.36	31.80	291,744.00
20.03.2024	32.16	31.50	31.84	31.74	203,069.00
21.03.2024	32.14	31.38	32.14	32.06	180,587.00
22.03.2024	32.48	31.80	32.14	31.86	237,815.00
25.03.2024	32.38	31.98	32.06	32.12	187,836.00
26.03.2024	32.50	32.08	32.20	32.12	202,742.00
27.03.2024	34.64	32.96	33.02	33.72	868,188.00
28.03.2024	33.78	32.62	33.24	33.78	725,484.00
02.04.2024	34.40	33.60	34.40	33.68	313,479.00
03.04.2024	33.96	32.80	33.52	33.92	346,726.00
04.04.2024	34.20	33.64	34.20	34.16	232,479.00
05.04.2024	34.30	33.60	33.80	34.30	403,635.00
08.04.2024	35.08	34.30	34.66	35.08	306,921.00
09.04.2024	35.38	34.96	35.08	34.96	313,588.00
10.04.2024	35.28	34.38	35.02	34.98	288,116.00
11.04.2024	35.26	34.60	35.10	35.06	192,885.00
12.04.2024	35.68	34.94	35.38	35.06	225,240.00
15.04.2024	35.92	35.20	35.26	35.82	211,550.00
16.04.2024	35.72	34.72	35.72	34.90	380,292.00
17.04.2024	35.60	34.74	34.90	35.38	254,090.00
18.04.2024	35.60	34.52	35.58	34.72	247,639.00
19.04.2024	34.80	34.08	34.42	34.80	235,775.00
22.04.2024	35.20	34.60	34.98	34.90	150,203.00
23.04.2024	35.86	35.16	35.20	35.82	245,816.00
24.04.2024	36.08	35.36	35.94	35.94	178,984.00
25.04.2024	35.90	35.04	35.90	35.34	170,532.00
26.04.2024	36.20	35.44	35.58	36.20	200,929.00
29.04.2024	36.42	35.90	36.20	36.22	126,632.00
30.04.2024	36.70	35.82	36.22	35.86	215,565.00
02.05.2024	36.16	35.34	35.88	36.16	214,161.00
03.05.2024	36.60	35.92	36.30	36.34	145,488.00
06.05.2024	36.46	36.02	36.42	36.26	126,823.00
07.05.2024	36.50	34.84	36.50	35.46	237,836.00
08.05.2024	36.36	35.56	35.56	36.34	266,308.00
10.05.2024	37.26	36.52	36.76	37.02	193,837.00
13.05.2024	37.02	36.24	37.00	36.58	271,496.00
14.05.2024	36.78	36.24	36.52	36.60	140,397.00
15.05.2024	37.50	36.56	36.68	37.46	238,484.00
16.05.2024	37.70	36.66	37.56	36.66	209,600.00
17.05.2024	37.18	36.66	36.66	37.10	235,699.00
21.05.2024	37.48	37.00	37.26	37.46	248,879.00
22.05.2024	37.50	36.72	37.50	36.88	250,480.00
23.05.2024	37.84	36.90	36.92	37.48	222,719.00
24.05.2024	37.26	36.04	37.24	37.14	317,108.00
27.05.2024	37.58	36.64	37.22	37.50	248,814.00
28.05.2024	36.84	36.02	36.76	36.28	271,104.00
29.05.2024	36.12	35.52	36.10	35.78	237,952.00
30.05.2024	36.62	35.70	35.82	36.24	200,938.00
31.05.2024	36.40	35.80	36.20	36.40	343,408.00
03.06.2024	36.90	35.92	36.62	36.04	182,336.00
04.06.2024	36.26	35.76	36.10	36.04	136,382.00
05.06.2024	36.40	35.10	36.08	36.38	278,145.00
06.06.2024	36.78	36.30	36.56	36.38	190,149.00
07.06.2024	36.68	36.00	36.46	36.04	136,149.00
10.06.2024	35.78	33.50	35.44	35.78	338,935.00
11.06.2024	35.96	35.10	35.84	35.46	218,323.00
12.06.2024	35.78	35.36	35.50	35.40	284,872.00
13.06.2024	35.62	34.54	35.22	34.80	276,015.00
14.06.2024	34.98	34.18	34.74	34.72	269,593.00
17.06.2024	35.00	34.48	34.86	34.80	210,041.00
18.06.2024	35.56	34.94	34.94	35.50	265,219.00
19.06.2024	35.84	35.26	35.76	35.56	192,905.00
20.06.2024	36.34	35.34	35.50	36.34	446,819.00
21.06.2024	36.08	35.00	-99.99	35.20	0.00
24.06.2024	35.62	35.00	35.18	35.36	194,887.00
25.06.2024	35.38	34.84	35.14	35.02	235,086.00
26.06.2024	35.32	35.02	35.28	35.26	129,031.00
27.06.2024	35.68	35.26	35.26	35.40	185,701.00
28.06.2024	35.66	35.02	35.62	35.20	221,913.00
01.07.2024	35.82	34.88	35.60	35.22	243,584.00
02.07.2024	35.70	34.56	34.94	35.50	111,021.00
03.07.2024	36.34	35.66	35.76	36.06	135,545.00
04.07.2024	36.50	36.02	36.06	36.32	93,987.00
05.07.2024	37.10	36.56	36.78	36.92	137,020.00
08.07.2024	37.50	36.74	36.92	37.26	113,653.00
09.07.2024	37.56	36.94	37.12	37.02	132,295.00
10.07.2024	37.68	36.90	37.10	37.68	148,674.00
11.07.2024	38.12	37.50	37.90	38.00	206,480.00
12.07.2024	38.78	37.54	37.98	38.66	150,600.00
15.07.2024	38.90	38.22	38.74	38.48	172,673.00
16.07.2024	38.98	38.14	38.36	38.98	120,184.00
17.07.2024	42.82	40.20	40.50	42.58	514,193.00
18.07.2024	43.42	42.32	42.52	42.90	300,595.00
19.07.2024	43.50	42.60	43.50	42.98	266,178.00
23.07.2024	44.02	43.30	43.60	44.02	247,100.00
24.07.2024	43.82	43.08	43.66	43.18	169,422.00
25.07.2024	42.86	41.00	42.50	42.68	195,304.00
26.07.2024	43.30	42.38	42.68	43.30	169,078.00
29.07.2024	43.60	42.64	43.34	42.96	90,797.00
30.07.2024	43.48	42.70	42.98	43.30	127,741.00
31.07.2024	43.54	43.16	42.98	43.50	295,723.00
02.08.2024	42.78	40.42	42.78	40.94	306,482.00
05.08.2024	40.08	34.80	35.16	39.54	471,880.00
06.08.2024	41.30	39.68	41.00	40.20	289,036.00
07.08.2024	41.52	40.52	40.56	41.24	245,743.00
08.08.2024	41.26	40.38	41.02	41.26	82,952.00
09.08.2024	41.90	41.20	41.58	41.70	90,284.00
12.08.2024	42.42	41.70	41.98	41.84	70,221.00
13.08.2024	42.46	41.76	41.90	42.46	100,343.00
14.08.2024	43.18	42.48	42.64	43.18	119,356.00
15.08.2024	43.46	42.70	43.24	43.24	137,713.00
16.08.2024	43.38	42.80	43.16	43.36	111,120.00
19.08.2024	43.50	42.86	43.34	43.28	121,192.00
20.08.2024	43.40	42.86	43.36	42.92	102,026.00
21.08.2024	43.28	42.70	42.70	43.08	120,901.00
22.08.2024	43.68	43.00	43.06	43.46	113,254.00
23.08.2024	43.28	42.18	42.96	42.18	245,404.00
26.08.2024	41.88	41.28	41.76	41.84	169,821.00
27.08.2024	43.90	41.04	43.70	42.48	309,792.00
28.08.2024	43.92	42.50	42.80	43.70	307,811.00
29.08.2024	43.94	43.12	43.78	43.60	236,280.00
30.08.2024	44.42	43.40	43.60	44.36	199,785.00
02.09.2024	44.40	43.40	44.40	43.86	154,718.00
03.09.2024	44.38	43.34	43.86	43.44	188,975.00
04.09.2024	43.14	42.50	42.82	42.80	222,980.00
05.09.2024	42.56	41.48	42.46	41.50	178,051.00
06.09.2024	41.96	40.20	41.12	41.02	225,485.00
09.09.2024	42.02	41.26	41.28	41.94	151,320.00
10.09.2024	42.22	41.58	41.94	42.22	142,673.00
11.09.2024	42.32	41.46	42.02	41.80	109,704.00
12.09.2024	42.66	41.94	42.24	42.42	115,713.00
13.09.2024	42.94	42.44	42.56	42.86	82,655.00
16.09.2024	43.42	42.58	42.58	42.96	136,932.00
17.09.2024	43.64	42.72	42.98	43.30	159,854.00
18.09.2024	43.36	42.82	43.10	43.14	109,180.00
19.09.2024	44.38	43.26	43.28	44.38	136,458.00
20.09.2024	44.48	43.20	44.00	43.36	170,284.00
23.09.2024	44.46	43.18	43.32	44.16	154,718.00
24.09.2024	44.66	43.56	44.46	44.14	208,122.00
25.09.2024	44.60	43.98	44.04	44.60	132,238.00
26.09.2024	45.10	44.02	44.90	44.64	195,268.00
27.09.2024	44.70	43.92	44.32	44.06	164,670.00
30.09.2024	44.20	43.64	43.92	43.84	119,891.00
01.10.2024	44.44	43.34	43.96	43.64	121,276.00
02.10.2024	44.18	43.54	43.60	43.98	110,985.00
03.10.2024	44.06	43.22	43.82	43.84	152,521.00
04.10.2024	44.26	43.40	43.76	44.02	133,441.00
07.10.2024	44.62	44.00	44.28	44.54	170,492.00
08.10.2024	45.68	44.56	44.88	45.18	204,734.00
09.10.2024	45.28	44.40	45.10	44.90	157,474.00
10.10.2024	45.00	43.80	44.90	44.28	144,668.00
11.10.2024	45.00	44.24	44.38	45.00	91,225.00
14.10.2024	45.66	44.90	45.00	45.64	132,725.00
15.10.2024	48.12	46.28	46.28	47.38	306,177.00
16.10.2024	47.52	46.62	46.66	47.22	181,877.00
17.10.2024	47.84	47.10	47.10	47.50	111,055.00
18.10.2024	47.50	46.22	47.04	47.04	128,768.00
21.10.2024	47.08	46.46	46.98	46.52	76,402.00
22.10.2024	46.52	45.82	46.40	46.34	169,116.00
23.10.2024	46.82	45.60	46.22	46.24	171,251.00
24.10.2024	46.94	46.04	46.18	46.94	120,420.00
25.10.2024	47.28	46.92	47.00	47.02	138,365.00
28.10.2024	47.86	47.12	47.60	47.50	246,574.00
29.10.2024	47.72	46.74	47.50	46.90	137,864.00
30.10.2024	46.92	46.28	46.72	46.42	105,943.00
31.10.2024	46.40	45.62	46.00	46.28	390,393.00
01.11.2024	46.88	46.32	46.68	46.58	187,343.00
04.11.2024	47.30	46.50	46.68	47.30	201,285.00
05.11.2024	48.66	46.98	47.16	48.58	234,325.00
06.11.2024	49.74	48.44	49.50	48.56	181,442.00
07.11.2024	49.68	47.72	48.40	49.52	191,154.00
08.11.2024	50.45	49.62	50.00	50.40	168,825.00
11.11.2024	51.60	50.45	50.50	51.05	223,670.00
12.11.2024	51.05	49.12	50.70	49.12	292,983.00
13.11.2024	49.42	48.00	48.56	49.26	202,927.00
14.11.2024	50.05	49.18	49.48	49.38	132,320.00
15.11.2024	51.00	48.94	49.00	50.80	198,586.00
18.11.2024	51.00	49.78	50.50	49.78	189,806.00
19.11.2024	50.15	48.86	49.72	49.56	184,244.00
20.11.2024	50.65	49.26	50.50	49.26	198,803.00
21.11.2024	49.94	48.34	49.10	49.72	201,540.00
22.11.2024	50.40	49.34	49.52	50.00	119,316.00
25.11.2024	50.45	49.52	50.10	49.58	308,407.00
26.11.2024	49.60	48.84	49.34	49.22	161,474.00
27.11.2024	49.52	48.86	49.00	49.30	93,951.00
28.11.2024	49.74	49.06	49.40	49.32	109,837.00
29.11.2024	49.66	49.10	49.36	49.40	183,397.00
02.12.2024	49.50	48.52	49.48	49.48	250,263.00
03.12.2024	49.60	47.56	49.12	49.38	220,715.00
04.12.2024	49.94	49.16	49.50	49.80	222,949.00
05.12.2024	50.20	49.32	49.66	50.10	205,121.00
06.12.2024	49.74	48.38	49.68	48.72	197,846.00
09.12.2024	48.78	47.80	48.78	48.02	219,693.00
10.12.2024	48.22	45.26	47.66	46.76	320,245.00
11.12.2024	47.64	46.50	46.70	47.48	285,626.00
12.12.2024	47.96	47.22	47.44	47.44	142,848.00
13.12.2024	47.92	47.34	-99.99	47.38	0.00
16.12.2024	47.86	47.40	47.60	47.70	146,073.00
17.12.2024	47.44	46.90	47.44	47.06	200,598.00
18.12.2024	47.48	46.60	46.96	47.04	229,906.00
19.12.2024	47.46	46.50	46.66	46.82	207,576.00
20.12.2024	46.24	45.28	46.24	45.98	502,322.00
23.12.2024	46.50	45.78	45.98	46.28	96,503.00
27.12.2024	46.84	46.12	46.40	46.64	101,329.00
30.12.2024	46.70	46.20	46.26	46.70	70,659.00
03.01.2025	47.08	46.60	47.00	47.08	126,288.00
06.01.2025	47.26	46.54	47.16	47.26	151,514.00
07.01.2025	47.34	45.28	47.30	45.40	281,518.00
08.01.2025	45.86	44.86	45.74	45.26	392,137.00
09.01.2025	46.16	45.04	45.14	46.00	358,525.00
10.01.2025	46.06	44.50	45.60	44.72	292,450.00
13.01.2025	44.72	43.86	44.72	44.36	236,656.00
14.01.2025	44.76	43.92	44.68	44.20	252,348.00
15.01.2025	46.10	44.38	44.46	46.04	172,316.00

צרו איתנו קשר *5988