Altheora Historische Daten - ALORA | ADVFN

Euro vs US Dollar

Registrieren Sie sich, um in unseren aktiven Foren mit gleichgesinnten Anlegern zu diskutieren.

Registrieren

Altheora (ALORA)

0,388

0,008

(2,11%)

Geschlossen 22 Dezember 5:30PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.001	0.258397932817	0.387	0.398	0.36	6596	0.38676684	DE
4	0.032	8.98876404494	0.356	0.398	0.335	5756	0.36431056	DE
12	-0.052	-11.8181818182	0.44	0.46	0.33	7989	0.38740714	DE
26	-0.072	-15.652173913	0.46	0.502	0.33	10687	0.4274601	DE
52	-0.168	-30.2158273381	0.556	0.88	0.33	28311	0.55406038	DE
156	-1.412	-78.4444444444	1.8	2.07	0.33	15084	0.69286422	DE
260	-1.352	-77.7011494253	1.74	2.17	0.33	14004	0.78829252	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1734715800	0.388	0.008	2.11	0.38	0.388	0.38	3686
1734629400	0.38	0.005	1.33	0.376	0.386	0.37	5894
1734543000	0.375	-0.012	-3.10	0.387	0.387	0.375	1630
1734456600	0.387	-0.007	-1.78	0.394	0.398	0.378	6697
1734370200	0.394	0.012	3.14	0.394	0.394	0.378	12244
1734111000	0.382	-0.006	-1.55	0.387	0.388	0.36	6516
1734024600	0.388	0.028	7.78	0.36	0.388	0.36	9276
1733938200	0.36	0.02	5.88	0.353	0.375	0.35	9292
1733851800	0.34	0	0.00	0.34	0.34	0.34	0
1733765400	0.34	0.001	0.29	0.339	0.34	0.339	131
1733506200	0.339	0.002	0.59	0.337	0.342	0.337	1849
1733419800	0.337	-0.003	-0.88	0.34	0.34	0.337	4708
1733333400	0.34	0.005	1.49	0.335	0.34	0.335	3154
1733247000	0.335	-0.015	-4.29	0.349	0.349	0.335	5329
1733160600	0.35	-0.002	-0.57	0.35	0.35	0.343	3039
1732901400	0.352	-0.002	-0.56	0.354	0.355	0.352	3241
1732815000	0.354	-0.003	-0.84	0.356	0.356	0.352	12113
1732728600	0.357	0	0.00	0.357	0.357	0.357	0
1732642200	0.357	0	0.00	0.357	0.36	0.357	1263
1732555800	0.357	-0.005	-1.38	0.368	0.368	0.357	4300
1732296600	0.362	0.01	2.84	0.356	0.362	0.356	1151
1732210200	0.352	-0.013	-3.56	0.365	0.365	0.352	5151
1732123800	0.365	-0.001	-0.27	0.366	0.369	0.363	5496
1732037400	0.366	0.001	0.27	0.37	0.37	0.366	2621
1731951000	0.365	-0.005	-1.35	0.37	0.37	0.365	5326
1731691800	0.37	0.004	1.09	0.37	0.37	0.368	2941
1731605400	0.366	-0.036	-8.96	0.402	0.404	0.366	23912
1731519000	0.402	-0.004	-0.99	0.406	0.421	0.392	14122
1731432600	0.406	-0.002	-0.49	0.4079999	0.4079999	0.403	1291
1731346200	0.4079999	-0.002	-0.49	0.4099999	0.4099999	0.4079999	441
1731087000	0.4099999	0.0059999	1.49	0.404	0.45	0.404	53297
1731000600	0.404	0.027	7.16	0.377	0.404	0.377	10819
1730914200	0.377	-0.005	-1.31	0.382	0.382	0.377	1913
1730827800	0.382	0.01	2.69	0.372	0.382	0.372	1245
1730741400	0.372	0.002	0.54	0.37	0.372	0.37	229
1730482200	0.37	0	0.00	0.37	0.37	0.368	900
1730395800	0.37	0	0.00	0.37	0.37	0.37	101
1730309400	0.37	-0.001	-0.27	0.371	0.371	0.37	1965
1730223000	0.371	0.003	0.82	0.368	0.371	0.368	2615
1730136600	0.368	0	0.00	0.368	0.368	0.368	71
1729873800	0.368	-0.007	-1.87	0.375	0.385	0.368	6929
1729787400	0.375	0	0.00	0.375	0.376	0.375	501
1729701000	0.375	-0.005	-1.32	0.379	0.38	0.37	1502
1729614600	0.38	-0.059	-13.44	0.38	0.38	0.373	15539
1729528200	0.439	0	0.00	0.439	0.439	0.439	0
1729269000	0.439	0.0290001	7.07	0.4099999	0.459	0.4099999	35612
1729182600	0.4099999	-0.048	-10.48	0.458	0.46	0.4	41208
1729096200	0.458	0.107	30.48	0.351	0.466	0.351	35819
1729009800	0.351	0.019	5.72	0.34	0.351	0.34	2843
1728923400	0.332	-0.034	-9.29	0.366	0.368	0.33	16013
1728664200	0.366	-0.014	-3.68	0.38	0.381	0.365	15088
1728577800	0.38	-0.016	-4.04	0.396	0.396	0.37	20067
1728491400	0.396	0.001	0.25	0.395	0.396	0.394	2101
1728405000	0.395	-0.015	-3.66	0.4099999	0.412	0.395	8377
1728318600	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	2816
1728059400	0.4099999	0	0.00	0.4099999	0.419	0.4099999	11805
1727973000	0.4099999	-0.019	-4.43	0.414	0.419	0.4099999	28396
1727886600	0.429	-0.002	-0.46	0.434	0.434	0.429	329
1727800200	0.431	-0.007	-1.60	0.438	0.438	0.431	2244
1727713800	0.438	-0.004	-0.90	0.442	0.443	0.438	1505
1727454600	0.442	0.002	0.45	0.44	0.443	0.44	1126
1727368200	0.44	0.003	0.69	0.437	0.44	0.436	1582
1727281800	0.437	-0.003	-0.68	0.44	0.442	0.43	9697
1727195400	0.44	-0.001	-0.23	0.44	0.44	0.44	21417
1727109000	0.441	0	0.00	0.444	0.444	0.44	10137

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen