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 | -0.0125 | -3.1887755102 | 0.392 | 0.41 | 0.3713 | 122810 | 0.4009147 | CS |
| 4 | 0.0515 | 15.7012195122 | 0.328 | 0.42299 | 0.2002 | 2039382 | 0.30271816 | CS |
| 12 | -0.0657 | -14.7574123989 | 0.4452 | 0.4699 | 0.2002 | 750241 | 0.31133594 | CS |
| 26 | -0.4205 | -52.5625 | 0.8 | 0.8962 | 0.2002 | 1977561 | 0.51285234 | CS |
| 52 | -1.1105 | -74.5302013423 | 1.49 | 2.6399 | 0.2002 | 2641694 | 0.99103388 | CS |
| 156 | -7.2205 | -95.0065789474 | 7.6 | 21.49 | 0.2002 | 1758096 | 1.50545146 | CS |
| 260 | -7.2205 | -95.0065789474 | 7.6 | 21.49 | 0.2002 | 1758096 | 1.50545146 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781130900 | 0.3785 | -0.0262 | -6.47 | 0.401 | 0.401 | 0.3713 | 106538 |
| 1781044500 | 0.4047 | 0.0025 | 0.62 | 0.4079999 | 0.4079999 | 0.3761 | 84937 |
| 1780958100 | 0.4022 | -0.0078 | -1.90 | 0.401 | 0.4048 | 0.3791 | 129682 |
| 1780698900 | 0.4099999 | 0.0039999 | 0.99 | 0.3945 | 0.4099999 | 0.38 | 102594 |
| 1780612500 | 0.406 | 0.014 | 3.57 | 0.392 | 0.406 | 0.3773 | 190299 |
| 1780526100 | 0.392 | -0.0188 | -4.58 | 0.3985 | 0.4 | 0.38 | 75204 |
| 1780439700 | 0.4108 | -0.0042 | -1.01 | 0.4099999 | 0.4127 | 0.391 | 128676 |
| 1780353300 | 0.415 | 0.015 | 3.75 | 0.385 | 0.415 | 0.38001 | 276280 |
| 1780094100 | 0.4 | -0.015 | -3.61 | 0.4172 | 0.4172 | 0.37 | 170611 |
| 1780007700 | 0.415 | -0.0024 | -0.57 | 0.3953999 | 0.415 | 0.3811 | 84200 |
| 1779921300 | 0.4174 | -0.0006 | -0.14 | 0.39 | 0.42 | 0.388 | 348575 |
| 1779834900 | 0.418 | 0.0273 | 6.99 | 0.392 | 0.4185 | 0.37001 | 338329 |
| 1779489300 | 0.3907 | -0.0083 | -2.08 | 0.4078 | 0.42299 | 0.37 | 1063241 |
| 1779402900 | 0.399 | 0.0625 | 18.57 | 0.3265 | 0.4099999 | 0.31 | 1065661 |
| 1779316500 | 0.3365 | 0.0529 | 18.65 | 0.2839999 | 0.399 | 0.2701 | 4514003 |
| 1779230100 | 0.2836 | -0.0315 | -10.00 | 0.27 | 0.2836 | 0.2002 | 29824481 |
| 1779143700 | 0.3151 | -0.0099 | -3.05 | 0.319 | 0.333 | 0.3133 | 72457 |
| 1778884500 | 0.325 | 0.0029 | 0.90 | 0.3185 | 0.33 | 0.3152 | 116291 |
| 1778798100 | 0.3221 | -0.0074 | -2.25 | 0.328 | 0.3345 | 0.321 | 56200 |
| 1778711700 | 0.3295 | -0.0004 | -0.12 | 0.33 | 0.34 | 0.3201 | 78212 |
| 1778625300 | 0.3299 | -0.0055 | -1.64 | 0.35 | 0.35 | 0.3226 | 122742 |
| 1778538900 | 0.3353999 | -0.0146 | -4.17 | 0.3389 | 0.3499 | 0.3348999 | 129464 |
| 1778279700 | 0.35 | -0.0324 | -8.47 | 0.3748 | 0.3764 | 0.35 | 127216 |
| 1778193300 | 0.3824 | -0.0025 | -0.65 | 0.3797 | 0.3898 | 0.375 | 152384 |
| 1778106900 | 0.3849 | 0.006 | 1.58 | 0.3761 | 0.3898 | 0.375 | 84703 |
| 1778020500 | 0.3789 | 0.0061 | 1.64 | 0.3577 | 0.388 | 0.3577 | 76963 |
| 1777934100 | 0.3728 | 0.0028 | 0.76 | 0.36 | 0.3898 | 0.3562 | 111318 |
| 1777674900 | 0.37 | 0.0299 | 8.79 | 0.3399 | 0.37 | 0.325 | 392380 |
| 1777588500 | 0.3401 | -0.0089 | -2.55 | 0.342 | 0.3597 | 0.334 | 112395 |
| 1777502100 | 0.349 | -0.0249 | -6.66 | 0.3799 | 0.3799 | 0.3201 | 380172 |
| 1777415700 | 0.3739 | 0.0129 | 3.57 | 0.36 | 0.3799 | 0.3449999 | 226059 |
| 1777329300 | 0.361 | -0.0074 | -2.01 | 0.3651 | 0.3757 | 0.36 | 62671 |
| 1777070100 | 0.3684 | 0.0008 | 0.22 | 0.3675 | 0.3698 | 0.36 | 112557 |
| 1776983700 | 0.3676 | -0.0023 | -0.62 | 0.3725 | 0.3725 | 0.355 | 96554 |
| 1776897300 | 0.3699 | -0.0085 | -2.25 | 0.3733 | 0.3799989 | 0.347449 | 213096 |
| 1776810900 | 0.3784 | -0.0216 | -5.40 | 0.391 | 0.4 | 0.378 | 139056 |
| 1776724500 | 0.4 | -0.0058 | -1.43 | 0.4079999 | 0.4079999 | 0.385 | 115691 |
| 1776465300 | 0.4058 | -0.0031 | -0.76 | 0.4116 | 0.4116 | 0.3906 | 152992 |
| 1776378900 | 0.4089 | 0.0052 | 1.29 | 0.4069 | 0.4089999 | 0.3906 | 124398 |
| 1776292500 | 0.4037 | 0.0083001 | 2.10 | 0.4013 | 0.427 | 0.3905 | 107312 |
| 1776206100 | 0.3953999 | 0.0160999 | 4.24 | 0.374 | 0.3956 | 0.374 | 80801 |
| 1776119700 | 0.3793 | -0.001 | -0.26 | 0.389 | 0.39 | 0.3699 | 72894 |
| 1775860500 | 0.3803 | -0.0196 | -4.90 | 0.427 | 0.427 | 0.3701 | 135348 |
| 1775774100 | 0.3999 | 0.0029 | 0.73 | 0.3922 | 0.4029 | 0.3756 | 101988 |
| 1775687700 | 0.397 | 0.0171 | 4.50 | 0.3996 | 0.4106 | 0.3852999 | 124095 |
| 1775601300 | 0.3799 | -0.0101 | -2.59 | 0.38 | 0.3908 | 0.37165 | 81557 |
| 1775514900 | 0.39 | -0.0045 | -1.14 | 0.3901 | 0.40695 | 0.3831 | 113001 |
| 1775169300 | 0.3945 | -0.008 | -1.99 | 0.4 | 0.4001 | 0.3755 | 76669 |
| 1775082900 | 0.4025 | 0.0124 | 3.18 | 0.403 | 0.4079 | 0.38 | 109023 |
| 1774996500 | 0.3901 | 0.0001 | 0.03 | 0.437799 | 0.437799 | 0.3826 | 58321 |
| 1774910100 | 0.39 | -0.0107 | -2.67 | 0.3977 | 0.449899 | 0.38245 | 111817 |
| 1774650900 | 0.4007 | -0.0284 | -6.62 | 0.4179 | 0.42 | 0.4 | 53637 |
| 1774564500 | 0.4291 | -0.0036 | -0.83 | 0.45 | 0.4599 | 0.4268 | 82208 |
| 1774478100 | 0.4327 | -0.0005 | -0.12 | 0.4245 | 0.4327 | 0.405 | 86054 |
| 1774391700 | 0.4332 | -0.0057 | -1.30 | 0.4692 | 0.4699 | 0.4309 | 149471 |
| 1774305300 | 0.4389 | -0.0201 | -4.38 | 0.459 | 0.459 | 0.4107 | 45727 |
| 1774046100 | 0.459 | 0.043 | 10.34 | 0.4198 | 0.46 | 0.4099999 | 273214 |
| 1773959700 | 0.416 | -0.043 | -9.37 | 0.45 | 0.45 | 0.4115 | 88824 |
| 1773873300 | 0.459 | 0.006 | 1.32 | 0.453 | 0.459 | 0.4334 | 65386 |
| 1773786900 | 0.453 | 0.0081 | 1.82 | 0.458 | 0.4694 | 0.4311 | 82906 |
| 1773700500 | 0.4449 | 0.0199 | 4.68 | 0.449 | 0.4588 | 0.42 | 150995 |
| 1773441300 | 0.425 | 0.003 | 0.71 | 0.425 | 0.4534 | 0.4069999 | 215853 |
| 1773354900 | 0.422 | 0.02 | 4.98 | 0.4096 | 0.431 | 0.405 | 69709 |
| 1773268500 | 0.402 | 0.001 | 0.25 | 0.4 | 0.412 | 0.4 | 58451 |
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
Mit E-Mail registrieren
Haben Sie schon ein Konto? Anmelden
Haben Sie kein Konto? Registrieren
Durch die Registrierung bestätige ich, dass ich die Allgemeinen Geschäftsbedingungen von ADVFN gelesen und verstanden habe und ihnen zustimme und dass ich ein Privatinvestor bin.
Premium
