Iq-ai Limited Historische Daten - IQAI | ADVFN

Euro vs US Dollar

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

Registrieren

Iq-ai Limited (IQAI)

1,70

-0,25

(-12,82%)

Geschlossen 18 Januar 5:30PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.325	23.6363636364	1.375	2	1.3575	2719174	1.79167072	DE
4	0.3	21.4285714286	1.4	2	1.35	924121	1.73976896	DE
12	0.725	74.358974359	0.975	2	0.975	610505	1.55004845	DE
26	0.65	61.9047619048	1.05	2	0.975	920646	1.35735772	DE
52	-2.2	-56.4102564103	3.9	3.9	0.975	849180	1.61955628	DE
156	-4.675	-73.3333333333	6.375	6.645	0.975	677125	2.83216846	DE
260	-2.55	-60	4.25	22.75	0.975	1190064	6.8364616	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1737135000	1.7	-0.25	-12.82	1.95	1.95	1.7	2907682
1737048600	1.95	0.3	18.18	1.7	2	1.7	7350631
1736962200	1.65	0.15	10.00	1.5	1.75	1.5	2462216
1736875800	1.5	-0.1	-5.96	1.55	1.55	1.45	571469
1736789400	1.595	0.15	10.00	1.45	1.85	1.3575	3096406
1736530200	1.45	0.08	5.45	1.375	1.45	1.375	115149
1736443800	1.375	0	0.00	1.375	1.375	1.375	152327
1736357400	1.375	0	0.00	1.375	1.375	1.375	32067
1736271000	1.375	0	0.00	1.375	1.375	1.375	226102
1736184600	1.375	0	0.00	1.375	1.375	1.375	27943
1735925400	1.375	-0.05	-3.17	1.4	1.4	1.375	254161
1735839000	1.42	0.02	1.43	1.4	1.42	1.35	706247
1735666200	1.4	-0.05	-3.45	1.45	1.45	1.4	397824
1735579800	1.45	0	0.00	1.45	1.45	1.45	104000
1735320600	1.45	0	0.00	1.45	1.45	1.45	0
1735061400	1.45	0	0.00	1.45	1.45	1.45	12682
1734975000	1.45	0	0.00	1.45	1.45	1.45	8712
1734715800	1.45	0.05	3.57	1.4	1.45	1.4	192123
1734629400	1.4	-0.1	-6.67	1.4	1.4	1.4	0
1734543000	1.5	0.1	7.14	1.4	1.5	1.4	174505
1734456600	1.4	0	0.00	1.4	1.4	1.4	141410
1734370200	1.4	-0.2	-12.50	1.6	1.6	1.4	1271290
1734111000	1.6	0	0.00	1.6	1.6	1.55	326452
1734024600	1.6	0	0.00	1.6	1.6	1.6	142081
1733938200	1.6	0.05	3.23	1.55	1.6	1.55	650573
1733851800	1.55	0.05	3.33	1.5	1.55	1.5	50219
1733765400	1.5	0.05	3.45	1.45	1.5	1.45	463272
1733506200	1.45	0	0.00	1.45	1.45	1.45	53417
1733419800	1.45	0	0.00	1.45	1.45	1.45	1466230
1733333400	1.45	0	0.00	1.45	1.45	1.45	85
1733247000	1.45	0	0.00	1.45	1.45	1.45	155496
1733160600	1.45	0	0.00	1.45	1.45	1.45	15029
1732901400	1.45	0	0.00	1.45	1.45	1.45	374080
1732815000	1.45	0	0.00	1.45	1.45	1.385	106977
1732728600	1.45	0	0.00	1.45	1.45	1.385	71202
1732642200	1.45	-0.15	-9.38	1.6	1.6	1.45	1040311
1732555800	1.6	0	0.00	1.6	1.6	1.6	545790
1732296600	1.6	0.25	18.52	1.35	1.6	1.35	2227491
1732210200	1.35	0.05	3.85	1.35	1.35	1.35	964783
1732123800	1.3	0.03	1.96	1.3	1.35	1.3	1127655
1732037400	1.275	0.2	18.06	1.1	1.275	1.1	2515467
1731951000	1.08	-0.02	-1.82	1.1	1.1	1.08	8386
1731691800	1.1	0	0.00	1.1	1.1	1.1	120885
1731605400	1.1	0	0.00	1.1	1.1	1.1	675
1731519000	1.1	0	0.00	1.1	1.1	1.1	103784
1731432600	1.1	0	0.00	1.1	1.1	1.1	85841
1731346200	1.1	0	0.00	1.1	1.1	1.1	0
1731087000	1.1	-0.05	-4.35	1.15	1.15	1.1	985381
1731000600	1.15	0	0.00	1.15	1.15	1.15	214046
1730914200	1.15	-0.05	-4.17	1.15	1.15	1.15	206872
1730827800	1.2	0.18	17.07	1.075	1.2	1.075	1065594
1730741400	1.025	0	0.00	1.025	1.025	1.025	0
1730482200	1.025	0	0.00	1.025	1.025	1.025	206143
1730395800	1.025	0	0.00	1.025	1.025	1.025	50000
1730309400	1.025	0	0.00	1.025	1.025	1.025	121057
1730223000	1.025	0	0.00	1.025	1.025	1.025	0
1730136600	1.025	0	0.00	1.025	1.025	1.025	89420
1729873800	1.025	0.05	5.13	0.975	1.05	0.975	329834
1729787400	0.975	-0.055	-5.34	1.03	1.03	0.975	716848
1729701000	1.03	0	0.00	1.03	1.03	1.03	44524
1729614600	1.03	0	0.00	1.03	1.03	1.03	200000
1729528200	1.03	-0.1	-8.44	1.125	1.125	1.03	1218941
1729269000	1.125	0	0.00	1.125	1.125	1.125	286292

smART OF GIVING

Iron Horse Acquisition

DJ US Railroads

ZEN Exchange Token

CorionX utility token

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen