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 | -0.18 | -12.8571428571 | 1.4 | 1.4 | 1.05 | 25484 | 1.14309745 | CS |
| 4 | 0.2548 | 26.39867385 | 0.9652 | 1.4 | 0.8669 | 89888 | 1.18332354 | CS |
| 12 | 0.2336 | 23.6820762368 | 0.9864 | 1.46 | 0.66 | 207490 | 0.83595464 | CS |
| 26 | 0.1 | 8.92857142857 | 1.12 | 1.6 | 0.66 | 117919 | 0.89280863 | CS |
| 52 | -2.36 | -65.9217877095 | 3.58 | 3.58 | 0.66 | 62724 | 0.94239651 | CS |
| 156 | -3.21 | -72.460496614 | 4.43 | 6.05 | 0.66 | 57843 | 1.14360358 | CS |
| 260 | -3.21 | -72.460496614 | 4.43 | 6.05 | 0.66 | 57843 | 1.14360358 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743546600 | 1.145 | 0.04 | 4.09 | 1.16 | 1.2156 | 1.1399999 | 69150 |
| 1743460200 | 1.1 | -0.05 | -4.35 | 1.1 | 1.115 | 1.0696 | 10050 |
| 1743201000 | 1.15 | -0.01 | -0.87 | 1.15 | 1.1655 | 1.11 | 17736 |
| 1743114600 | 1.1601 | 0.06 | 5.43 | 1.08 | 1.18 | 1.0602 | 11654 |
| 1743028200 | 1.1003 | -0.12 | -9.81 | 1.25 | 1.2599 | 1.05 | 55584 |
| 1742941800 | 1.22 | -0.01 | -0.81 | 1.4 | 1.4 | 1.22 | 32397 |
| 1742855400 | 1.23 | 0.1 | 8.85 | 1.1299999 | 1.2568999 | 1.07 | 181212 |
| 1742596200 | 1.1299999 | -0.07 | -5.83 | 1.15 | 1.2 | 1.1299999 | 23276 |
| 1742509800 | 1.2 | -0.17 | -12.41 | 1.35 | 1.35 | 1.16 | 72099 |
| 1742423400 | 1.37 | 0.17 | 14.17 | 1.22 | 1.4 | 1.18 | 587592 |
| 1742337000 | 1.2 | -0.03 | -2.44 | 1.22 | 1.22 | 1.1399999 | 31470 |
| 1742250600 | 1.23 | 0.1 | 8.85 | 1.1399999 | 1.23 | 1.11 | 44122 |
| 1741991400 | 1.1299999 | 0.21 | 22.51 | 0.8924 | 1.15 | 0.8924 | 178988 |
| 1741905000 | 0.9224 | -0.0176 | -1.87 | 0.9484 | 0.9484 | 0.91 | 1759 |
| 1741818600 | 0.94 | -0.07 | -6.93 | 1.04 | 1.04 | 0.94 | 39020 |
| 1741732200 | 1.01 | 0.02 | 2.02 | 0.97 | 1.03 | 0.97 | 22754 |
| 1741645800 | 0.99001 | -0.05999 | -5.71 | 1.05 | 1.07 | 0.9801 | 30624 |
| 1741390200 | 1.05 | 0.06 | 6.46 | 1.05 | 1.16 | 1.0001 | 185986 |
| 1741303800 | 0.98625 | 0.02625 | 2.73 | 0.99 | 1.04 | 0.95 | 50267 |
| 1741217400 | 0.96 | 0.0395 | 4.29 | 0.92 | 1 | 0.8669 | 167671 |
| 1741131000 | 0.9205 | -0.049601 | -5.11 | 0.9652 | 1.01 | 0.911 | 53491 |
| 1741044600 | 0.970101 | 0.020001 | 2.11 | 0.95 | 0.98 | 0.8199999 | 152869 |
| 1740785400 | 0.9501 | -0.0299 | -3.05 | 0.98 | 1.03 | 0.945 | 19897 |
| 1740699000 | 0.98 | -0.05 | -4.85 | 1.02 | 1.06 | 0.97 | 42377 |
| 1740612600 | 1.03 | 0.03 | 3.00 | 1.09 | 1.1399999 | 0.99 | 158696 |
| 1740526200 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 0.98 | 70606 |
| 1740439800 | 1.02 | 0.01 | 0.99 | 1.02 | 1.05 | 0.9919 | 46901 |
| 1740180600 | 1.01 | -0.01 | -0.98 | 1.04 | 1.17 | 1 | 154045 |
| 1740094200 | 1.02 | 0.12 | 13.33 | 0.8997 | 1.1 | 0.89 | 83388 |
| 1740007800 | 0.9 | 0.0183 | 2.08 | 0.8552 | 0.93 | 0.8224 | 85817 |
| 1739921400 | 0.8817 | -0.0275 | -3.02 | 0.89 | 0.9 | 0.85 | 118488 |
| 1739575800 | 0.9092 | 0.0427 | 4.93 | 0.8818 | 0.94 | 0.8751 | 60987 |
| 1739489400 | 0.8665 | -0.0385 | -4.25 | 0.88 | 0.99 | 0.85 | 107803 |
| 1739403000 | 0.905 | -0.045001 | -4.74 | 0.9766 | 0.995 | 0.80218 | 98890 |
| 1739316600 | 0.950001 | 0.010001 | 1.06 | 0.94 | 1.02 | 0.930001 | 37100 |
| 1739230200 | 0.94 | 0 | 0.00 | 0.93 | 1.03 | 0.92 | 97778 |
| 1738971000 | 0.94 | 0.09 | 10.59 | 0.8601 | 0.9501 | 0.8 | 44312 |
| 1738884600 | 0.85 | 0.015 | 1.80 | 0.83 | 0.8849 | 0.7312999 | 162484 |
| 1738798200 | 0.835 | -0.0949 | -10.21 | 0.9756 | 0.9756 | 0.8340999 | 181891 |
| 1738711800 | 0.9299 | 0.1299 | 16.24 | 0.8024 | 0.94 | 0.78165 | 311040 |
| 1738625400 | 0.8 | 0.1 | 14.29 | 0.75 | 0.88 | 0.670601 | 599220 |
| 1738366200 | 0.7 | 0.0100001 | 1.45 | 0.7 | 1.46 | 0.66 | 6472950 |
| 1738279800 | 0.6899999 | -0.1601 | -18.83 | 0.8325 | 0.88 | 0.6899999 | 113706 |
| 1738193400 | 0.8501 | -0.0099 | -1.15 | 0.99 | 0.997 | 0.8300999 | 9299 |
| 1738107000 | 0.86 | -0.09 | -9.47 | 0.9476 | 0.95 | 0.83 | 62379 |
| 1738020600 | 0.95 | -0.0401 | -4.05 | 1 | 1 | 0.95 | 10386 |
| 1737761400 | 0.9901 | -0.0799 | -7.47 | 0.96 | 1.07 | 0.96 | 36394 |
| 1737675000 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1737588600 | 1.07 | 0.07 | 7.00 | 1.01 | 1.11 | 1 | 60814 |
| 1737502200 | 1 | -0.1301 | -11.51 | 1.18 | 1.18 | 0.99 | 149165 |
| 1737156600 | 1.1301 | 0.12 | 11.89 | 1.03 | 1.131 | 1.02 | 16052 |
| 1737070200 | 1.01 | -0.07 | -6.48 | 1.08 | 1.09 | 1 | 72816 |
| 1736983800 | 1.08 | 0.03 | 2.86 | 1.1 | 1.16 | 1.05 | 20717 |
| 1736897400 | 1.05 | 0.05 | 5.00 | 0.9892 | 1.05 | 0.9892 | 16612 |
| 1736811000 | 1 | -0.0961 | -8.77 | 1.09 | 1.09 | 1 | 16144 |
| 1736551800 | 1.0961 | 0.15 | 15.38 | 0.95 | 1.0961 | 0.95 | 29797 |
| 1736379000 | 0.95 | -0.01 | -1.04 | 0.96 | 1 | 0.91 | 13343 |
| 1736292600 | 0.96 | 0.01 | 1.05 | 0.9864 | 1 | 0.9 | 86506 |
| 1736206200 | 0.95 | 0.02 | 2.15 | 0.91 | 0.989899 | 0.88 | 48581 |
| 1735947000 | 0.93 | -0.04 | -4.12 | 0.96 | 0.975 | 0.92 | 13645 |
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
