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 | -0.02 | -1.96078431373 | 1.02 | 1.16 | 0.8813 | 1343801 | 1.02317904 | CS |
| 4 | -0.05 | -4.7619047619 | 1.05 | 1.38 | 0.79 | 1751643 | 0.97605153 | CS |
| 12 | 0.06 | 6.3829787234 | 0.94 | 1.45 | 0.7164 | 917294 | 0.99177406 | CS |
| 26 | -0.45 | -31.0344827586 | 1.45 | 1.72 | 0.68 | 549553 | 1.02519413 | CS |
| 52 | -3 | -75 | 4 | 4.1802 | 0.68 | 456980 | 1.4812216 | CS |
| 156 | 0.5955 | 147.218788628 | 0.4045 | 8.6 | 0.1811 | 382278 | 1.30089193 | CS |
| 260 | 0.3966 | 65.7275439178 | 0.6034 | 8.6 | 0.1811 | 1561503 | 0.76152218 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1739575800 | 1 | -0.06 | -5.66 | 1.04 | 1.07 | 0.9883 | 775604 |
| 1739489400 | 1.06 | 0.07 | 7.10 | 1.02 | 1.16 | 1 | 1909954 |
| 1739403000 | 0.9897 | -0.0004 | -0.04 | 0.9252 | 1.01 | 0.8813 | 884949 |
| 1739316600 | 0.9901 | 0.0322 | 3.36 | 0.91 | 1.0499 | 0.9 | 398068 |
| 1739230200 | 0.9579 | -0.0921 | -8.77 | 1.05 | 1.08 | 0.9 | 1325765 |
| 1738971000 | 1.05 | 0.06 | 6.06 | 1.02 | 1.15 | 1.01 | 2200268 |
| 1738884600 | 0.99 | 0.124 | 14.32 | 0.88 | 1.3799999 | 0.871 | 19009212 |
| 1738798200 | 0.866 | 0.0576 | 7.13 | 0.8007 | 0.879499 | 0.8007 | 309274 |
| 1738711800 | 0.8084 | 0.0084 | 1.05 | 0.84 | 0.8697 | 0.8028 | 1015903 |
| 1738625400 | 0.8 | -0.1115 | -12.23 | 0.888 | 0.9096 | 0.79 | 1703990 |
| 1738366200 | 0.9115 | 0.0115 | 1.28 | 0.891 | 0.93819 | 0.885101 | 252764 |
| 1738279800 | 0.9 | -0.009 | -0.99 | 0.9136 | 0.949799 | 0.86 | 302813 |
| 1738193400 | 0.909 | 0.0062 | 0.69 | 0.91 | 0.9499 | 0.87 | 191921 |
| 1738107000 | 0.9028 | 0.0328 | 3.77 | 0.9334 | 0.97 | 0.8935 | 273834 |
| 1738020600 | 0.87 | -0.0849 | -8.89 | 0.95 | 0.95 | 0.86 | 428827 |
| 1737761400 | 0.9549 | -0.0051 | -0.53 | 0.95 | 0.99 | 0.9 | 286299 |
| 1737675000 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1737588600 | 0.96 | -0.14 | -12.73 | 1.09 | 1.09 | 0.94 | 496151 |
| 1737502200 | 1.1 | 0.04 | 3.77 | 1.08 | 1.12 | 1.05 | 225451 |
| 1737156600 | 1.06 | -0.01 | -0.89 | 1.05 | 1.08 | 1.03 | 314128 |
| 1737070200 | 1.0694999 | -0.01 | -0.97 | 1.09 | 1.1399999 | 1.03 | 257483 |
| 1736983800 | 1.08 | -0.04 | -3.57 | 1.1399999 | 1.1799 | 1.07 | 241920 |
| 1736897400 | 1.12 | 0.01 | 0.90 | 1.15 | 1.18 | 1.07 | 464845 |
| 1736811000 | 1.11 | -0.02 | -1.77 | 1.12 | 1.19 | 1.06 | 184359 |
| 1736551800 | 1.1299999 | -0.07 | -5.83 | 1.24 | 1.2525 | 1.1 | 154418 |
| 1736379000 | 1.2 | -0.01 | -0.83 | 1.25 | 1.3227 | 1.12 | 263357 |
| 1736292600 | 1.21 | -0.11 | -8.33 | 1.3 | 1.4 | 1.2 | 301305 |
| 1736206200 | 1.32 | -0.05 | -3.65 | 1.43 | 1.45 | 1.3 | 507320 |
| 1735947000 | 1.37 | 0.07 | 5.38 | 1.31 | 1.45 | 1.31 | 813024 |
| 1735860600 | 1.3 | 0.19 | 17.12 | 1.11 | 1.3 | 1.05 | 608095 |
| 1735687800 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.18 | 1.07 | 368831 |
| 1735601400 | 1.15 | 0.05 | 4.55 | 1.1299999 | 1.15 | 1.03 | 446198 |
| 1735342200 | 1.1 | -0.01 | -0.90 | 1.11 | 1.15 | 1.06 | 463827 |
| 1735255800 | 1.11 | 0.12 | 12.12 | 1 | 1.11 | 0.96 | 430319 |
| 1735077840 | 0.99 | 0.02 | 2.06 | 0.9727 | 1 | 0.91 | 204942 |
| 1734996600 | 0.97 | 0.0021 | 0.22 | 1 | 1.06 | 0.92 | 907903 |
| 1734737400 | 0.9679 | 0.1079 | 12.55 | 0.93 | 1.2 | 0.91715 | 2955727 |
| 1734651000 | 0.86 | 0.11 | 14.67 | 0.7538 | 0.88 | 0.7536 | 1090105 |
| 1734564600 | 0.75 | -0.08 | -9.64 | 0.8199999 | 0.8255 | 0.75 | 357606 |
| 1734478200 | 0.83 | -0.001 | -0.12 | 0.8226 | 0.8597 | 0.79 | 193281 |
| 1734391800 | 0.831 | -0.044 | -5.03 | 0.89 | 0.89 | 0.79 | 405695 |
| 1734132600 | 0.875 | 0.0191 | 2.23 | 0.86 | 0.8913 | 0.79 | 258880 |
| 1734046200 | 0.8559 | -0.0353 | -3.96 | 0.8913 | 0.9495 | 0.83 | 501195 |
| 1733959800 | 0.8912 | -0.0543 | -5.74 | 0.95 | 0.9803 | 0.8623 | 323110 |
| 1733873400 | 0.9455 | 0.031 | 3.39 | 0.91 | 0.99 | 0.8201 | 291225 |
| 1733787000 | 0.9145 | 0.0108 | 1.20 | 0.91 | 0.92 | 0.86 | 214386 |
| 1733527800 | 0.9037 | -0.0264 | -2.84 | 0.9 | 0.92 | 0.7164 | 2001332 |
| 1733441400 | 0.9301 | -0.0679 | -6.80 | 0.96 | 0.9772 | 0.9003 | 709039 |
| 1733355000 | 0.998 | -0.082 | -7.59 | 1.1 | 1.11 | 0.9614 | 575854 |
| 1733268600 | 1.08 | -0.07 | -6.09 | 1.16 | 1.16 | 1.07 | 112915 |
| 1733182200 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.1938 | 1.1 | 207110 |
| 1732917840 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.22 | 1.1 | 138145 |
| 1732750200 | 1.1299999 | 0.06 | 5.61 | 1.08 | 1.15 | 1.055 | 125363 |
| 1732663800 | 1.07 | -0.03 | -2.73 | 1.19 | 1.19 | 1.03 | 248292 |
| 1732577400 | 1.1 | 0.14 | 14.58 | 0.9661 | 1.26 | 0.9599 | 503039 |
| 1732318200 | 0.96 | 0.0215 | 2.29 | 0.94 | 0.98 | 0.92 | 173885 |
| 1732231800 | 0.9385 | 0.0243 | 2.66 | 0.92 | 0.9669 | 0.91 | 107102 |
| 1732145400 | 0.9142 | -0.0158 | -1.70 | 0.93 | 0.947 | 0.9 | 172470 |
| 1732059000 | 0.93 | -0.02 | -2.11 | 0.971 | 0.975 | 0.91 | 184372 |
| 1731972600 | 0.95 | 0.0158 | 1.69 | 0.95 | 1 | 0.9051 | 224386 |
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
