Ab Science Historische Daten - AB | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.

Registrieren

Ab Science (AB)

0,882

-0,052

(-5,57%)

Geschlossen 18 Dezember 5:30PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.103	13.2220795892	0.779	0.996	0.773	108776	0.89647309	DE
4	0.021	2.43902439024	0.861	0.996	0.77	53916	0.85019692	DE
12	-0.168	-16	1.05	1.062	0.77	42940	0.92132371	DE
26	-0.192	-17.8770949721	1.074	1.26	0.77	47066	1.01480369	DE
52	-2.958	-77.03125	3.84	4.465	0.77	95285	2.08980872	DE
156	-10.638	-92.34375	11.52	13.34	0.77	95468	4.54816025	DE
260	-4.218	-82.7058823529	5.1	21.75	0.77	145369	8.55056523	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1734456600	0.882	-0.052	-5.57	0.93	0.938	0.863	49148
1734370200	0.934	0.021	2.30	0.885	0.97	0.885	147464
1734111000	0.913	0.023	2.58	0.948	0.996	0.9	177236
1734024600	0.89	0.117	15.14	0.79	0.92	0.79	157169
1733938200	0.773	-0.007	-0.90	0.78	0.78	0.773	31831
1733851800	0.78	-0.006	-0.76	0.779	0.794	0.779	30182
1733765400	0.786	0.008	1.03	0.775	0.799	0.773	26273
1733506200	0.778	-0.014	-1.77	0.782	0.794	0.774	28545
1733419800	0.792	-0.002	-0.25	0.79	0.792	0.782	20414
1733333400	0.794	0.009	1.15	0.785	0.799	0.78	8441
1733247000	0.785	-0.005	-0.63	0.79	0.8	0.776	23024
1733160600	0.79	-0.011	-1.37	0.772	0.843	0.772	27695
1732901400	0.801	-0.014	-1.72	0.8189999	0.8219999	0.791	34531
1732815000	0.8149999	-0.005	-0.61	0.8199999	0.8199999	0.791	17200
1732728600	0.8199999	0.0449999	5.81	0.773	0.8199999	0.77	36051
1732642200	0.775	-0.015	-1.90	0.77	0.79	0.77	15634
1732555800	0.79	-0.01	-1.25	0.79	0.8	0.77	34797
1732296600	0.8	0.01	1.27	0.79	0.8	0.79	76143
1732210200	0.79	-0.032	-3.89	0.8219999	0.823	0.79	77309
1732123800	0.8219999	-0.039	-4.53	0.8	0.869	0.8	67241
1732037400	0.861	-0.019	-2.16	0.861	0.862	0.857	41137
1731951000	0.88	-0.013	-1.46	0.885	0.89	0.862	67066
1731691800	0.893	0.002	0.22	0.925	0.925	0.886	28997
1731605400	0.891	-0.036	-3.88	0.911	0.938	0.87	67069
1731519000	0.927	-0.011	-1.17	0.93	0.931	0.913	10747
1731432600	0.938	-0.01	-1.05	0.94	0.949	0.93	16295
1731346200	0.948	0.009	0.96	0.94	0.969	0.937	16933
1731087000	0.939	-0.038	-3.89	0.977	0.987	0.91	66629
1731000600	0.977	0.001	0.10	0.976	0.988	0.95	22815
1730914200	0.976	0.01	1.04	0.966	0.99	0.966	20479
1730827800	0.966	-0.044	-4.36	1.01	1.02	0.93	65127
1730741400	1.01	-0.01	-0.59	1.018	1.018	0.991	26115
1730482200	1.016	0	0.20	1.01	1.016	0.99	12480
1730395800	1.014	0.04	3.79	0.982	1.05	0.965	115464
1730309400	0.977	-0.005	-0.51	0.984	0.984	0.96	21371
1730223000	0.982	0.026	2.72	0.946	0.982	0.946	44202
1730136600	0.956	-0.024	-2.45	0.966	0.985	0.946	29489
1729873800	0.98	-0.004	-0.41	0.986	0.987	0.95	19472
1729787400	0.984	0.024	2.50	0.986	0.986	0.97	12346
1729701000	0.96	-0.006	-0.62	0.966	0.985	0.952	47638
1729614600	0.966	0.031	3.32	0.94	0.99	0.94	49513
1729528200	0.935	-0.035	-3.61	0.97	0.997	0.933	61804
1729269000	0.97	0.01	1.04	0.9	1	0.88	122018
1729182600	0.96	-0.019	-1.94	0.97	0.987	0.94	49260
1729096200	0.979	0.007	0.72	0.98	0.998	0.971	15231
1729009800	0.972	-0.008	-0.82	1.01	1.01	0.971	20352
1728923400	0.98	0.007	0.72	0.979	1.018	0.975	70957
1728664200	0.973	0.004	0.41	0.974	0.98	0.97	8249
1728577800	0.969	0.002	0.21	0.977	0.979	0.956	7677
1728491400	0.967	0.014	1.47	0.95	0.979	0.95	6408
1728405000	0.953	-0.016	-1.65	0.98	0.98	0.94	14461
1728318600	0.969	-0.016	-1.62	1	1	0.954	18350
1728059400	0.985	0.003	0.31	0.998	1.01	0.961	19677
1727973000	0.982	0.012	1.24	0.96	0.982	0.96	6891
1727886600	0.97	-0.014	-1.42	1.006	1.006	0.953	19867
1727800200	0.984	-0.012	-1.20	1.016	1.016	0.955	13213
1727713800	0.996	-0.03	-2.92	1.016	1.026	0.978	67562
1727454600	1.026	-0.01	-0.58	1.05	1.05	1.01	60228
1727368200	1.032	0.01	1.18	1.046	1.062	1.022	48312
1727281800	1.02	-0.03	-2.86	1.06	1.06	1.008	38551
1727195400	1.05	0.01	0.96	1.05	1.062	0.994	68780
1727109000	1.04	0.06	6.01	1.04	1.04	0.983	52047
1726849800	0.981	-0.053	-5.13	1.056	1.056	0.981	52075
1726763400	1.034	0	0.00	1.05	1.058	1.032	22842
1726677000	1.034	0	0.00	1.034	1.038	1.026	9469

Alpha Architect Value Mo...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen