Hot Features
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.74 | 7.05 | 6.5801 | 7482106 | 6.82747159 | CS |
| 4 | 0.93 | 16.0068846816 | 5.81 | 7.05 | 5.61 | 8034291 | 6.35112459 | CS |
| 12 | 0.99 | 17.2173913043 | 5.75 | 7.05 | 4.95 | 5908259 | 5.94946525 | CS |
| 26 | 1.59 | 30.8737864078 | 5.15 | 7.05 | 4.95 | 4620473 | 5.84679035 | CS |
| 52 | 2.42 | 56.0185185185 | 4.32 | 7.05 | 3.95 | 3824149 | 5.65458634 | CS |
| 156 | 0.24 | 3.69230769231 | 6.5 | 9.07 | 2.35 | 2698577 | 5.2097103 | CS |
| 260 | -1.99 | -22.7949599084 | 8.73 | 13.8 | 2.35 | 2237169 | 6.18888828 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1739575800 | 6.78 | -0.23 | -3.28 | 7.03 | 7.09 | 6.72 | 6429144 |
| 1739489400 | 7.01 | 0.01 | 0.14 | 7 | 7.05 | 6.9 | 5082919 |
| 1739403000 | 7 | 0.29 | 4.32 | 6.69 | 7.0299 | 6.675 | 8491520 |
| 1739316600 | 6.71 | -0.15 | -2.19 | 6.76 | 6.825 | 6.625 | 8857764 |
| 1739230200 | 6.86 | 0.23 | 3.47 | 6.86 | 6.935 | 6.74 | 6980539 |
| 1738971000 | 6.63 | -0.06 | -0.90 | 6.74 | 6.8 | 6.5801 | 7469896 |
| 1738884600 | 6.69 | 0.03 | 0.45 | 6.66 | 6.72 | 6.5307 | 6529343 |
| 1738798200 | 6.66 | 0.05 | 0.76 | 6.67 | 6.855 | 6.6 | 11661373 |
| 1738711800 | 6.61 | 0.04 | 0.61 | 6.64 | 6.65 | 6.45 | 9861193 |
| 1738625400 | 6.57 | 0.5 | 8.24 | 6.11 | 6.65 | 6.0599999 | 14672412 |
| 1738366200 | 6.07 | -0.13 | -2.10 | 6.23 | 6.2699999 | 6.0199999 | 5082523 |
| 1738279800 | 6.2 | 0.24 | 4.03 | 6.08 | 6.37 | 6.05 | 8675346 |
| 1738193400 | 5.96 | 0.12 | 2.05 | 5.83 | 6.05 | 5.805 | 11290001 |
| 1738107000 | 5.84 | 0.17 | 3.00 | 5.7 | 5.94 | 5.635 | 7198961 |
| 1738020600 | 5.67 | -0.2 | -3.41 | 5.78 | 5.79 | 5.61 | 8189445 |
| 1737761400 | 5.87 | 0.18 | 3.16 | 5.79 | 5.97 | 5.7699999 | 4293027 |
| 1737675000 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1737588600 | 5.69 | -0.12 | -2.07 | 5.86 | 5.86 | 5.67 | 6792177 |
| 1737502200 | 5.8099999 | -0.03 | -0.51 | 5.92 | 6.03 | 5.79 | 6920239 |
| 1737156600 | 5.84 | -0.02 | -0.34 | 5.8099999 | 5.95 | 5.73 | 5542593 |
| 1737070200 | 5.86 | -0.11 | -1.84 | 6.04 | 6.1483 | 5.85 | 6958234 |
| 1736983800 | 5.97 | -0.01 | -0.17 | 6.1 | 6.1186999 | 5.8601 | 5134140 |
| 1736897400 | 5.98 | 0.15 | 2.57 | 5.9 | 6.07 | 5.85 | 6111613 |
| 1736811000 | 5.83 | -0.27 | -4.43 | 6 | 6.0199999 | 5.79 | 6472489 |
| 1736551800 | 6.1 | 0.3 | 5.17 | 6.065 | 6.14 | 5.975 | 11251314 |
| 1736379000 | 5.8 | 0.52 | 9.85 | 5.35 | 5.83 | 5.35 | 11043782 |
| 1736292600 | 5.28 | 0.19 | 3.73 | 5.2 | 5.33 | 5.17 | 5872001 |
| 1736206200 | 5.09 | -0.1 | -1.93 | 5.21 | 5.23 | 5.08 | 6726846 |
| 1735947000 | 5.19 | -0.12 | -2.26 | 5.32 | 5.32 | 5.19 | 4124859 |
| 1735860600 | 5.3099999 | 0.29 | 5.78 | 5.13 | 5.35 | 5.12 | 3822603 |
| 1735687800 | 5.0199999 | 0.05 | 1.01 | 4.97 | 5.0599999 | 4.95 | 3915836 |
| 1735601400 | 4.97 | -0.16 | -3.12 | 5.05 | 5.07 | 4.95 | 3566438 |
| 1735342200 | 5.13 | 0.01 | 0.20 | 5.04 | 5.14 | 5.03 | 3742028 |
| 1735255800 | 5.12 | 0.05 | 0.99 | 5.09 | 5.15 | 5.05 | 2387604 |
| 1735077840 | 5.07 | -0.05 | -0.98 | 5.17 | 5.17 | 5.05 | 1598740 |
| 1734996600 | 5.12 | -0.04 | -0.78 | 5.13 | 5.16 | 5.08 | 3122366 |
| 1734737400 | 5.16 | 0.1 | 1.98 | 5.0599999 | 5.3 | 5.05 | 5084435 |
| 1734651000 | 5.0599999 | -0.09 | -1.75 | 5.2 | 5.225 | 5.0199999 | 5267598 |
| 1734564600 | 5.15 | -0.2 | -3.74 | 5.33 | 5.44 | 5.1 | 4543748 |
| 1734478200 | 5.35 | -0.13 | -2.37 | 5.4 | 5.43 | 5.28 | 4472596 |
| 1734391800 | 5.48 | -0.05 | -0.90 | 5.55 | 5.6 | 5.46 | 4058369 |
| 1734132600 | 5.53 | -0.24 | -4.16 | 5.75 | 5.75 | 5.465 | 4689199 |
| 1734046200 | 5.7699999 | -0.64 | -9.98 | 6.16 | 6.2 | 5.7699999 | 6831836 |
| 1733959800 | 6.41 | 0.46 | 7.73 | 5.98 | 6.475 | 5.84 | 6845448 |
| 1733873400 | 5.95 | 0.08 | 1.36 | 5.93 | 6.01 | 5.85 | 4248393 |
| 1733787000 | 5.87 | 0.19 | 3.35 | 5.8099999 | 6.11 | 5.8 | 6562673 |
| 1733527800 | 5.68 | -0.18 | -3.07 | 5.83 | 5.86 | 5.63 | 4079634 |
| 1733441400 | 5.86 | -0.14 | -2.33 | 5.95 | 6.0199999 | 5.79 | 4059231 |
| 1733355000 | 6 | 0.15 | 2.56 | 5.84 | 6.13 | 5.83 | 6017126 |
| 1733268600 | 5.85 | 0.33 | 5.98 | 5.59 | 5.87 | 5.59 | 4147925 |
| 1733182200 | 5.5199999 | -0.13 | -2.30 | 5.6 | 5.61 | 5.445 | 2599442 |
| 1732917840 | 5.65 | 0.05 | 0.89 | 5.63 | 5.71 | 5.61 | 1595219 |
| 1732750200 | 5.6 | 0.14 | 2.56 | 5.5 | 5.67 | 5.5 | 2414628 |
| 1732663800 | 5.46 | -0.08 | -1.44 | 5.5 | 5.51 | 5.42 | 2717001 |
| 1732577400 | 5.54 | -0.16 | -2.81 | 5.5 | 5.635 | 5.44 | 3796791 |
| 1732318200 | 5.7 | -0.02 | -0.35 | 5.75 | 5.79 | 5.66 | 3375334 |
| 1732231800 | 5.72 | 0.24 | 4.38 | 5.51 | 5.73 | 5.51 | 3965854 |
| 1732145400 | 5.48 | -0.01 | -0.18 | 5.49 | 5.55 | 5.43 | 2402277 |
| 1732059000 | 5.49 | 0.05 | 0.92 | 5.47 | 5.5199999 | 5.35 | 3005173 |
| 1731972600 | 5.44 | 0.27 | 5.22 | 5.38 | 5.5 | 5.35 | 3541496 |
Die zuletzt besuchten Aktien werden in diesem Feld angezeigt, so dass Sie leicht zu den Aktien zurückkehren können, die Sie zuvor angesehen haben.
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
