ClearOne Inc Historische Daten - CLRO | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Registrieren

ClearOne Inc (CLRO)

0,59

0,017

(2,97%)

Geschlossen 27 Dezember 10:00PM

Verzögert um 15 Minuten

0,6086

0,0186

( 3,15% )

Vor Marktöffnung: 3:13PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.0169	2.85617711678	0.5917	0.6125	0.571	43183	0.5937838	CS
4	0.1036	20.5148514851	0.505	0.64	0.4685	68939	0.5665252	CS
12	-0.0014	-0.229508196721	0.61	0.64	0.455	127610	0.50538595	CS
26	-0.0814	-11.7971014493	0.69	0.8127	0.455	77887	0.53227418	CS
52	-0.2064	-25.3251533742	0.815	2.4799	0.455	752683	1.86235451	CS
156	-0.7314	-54.5820895522	1.34	2.65	0.455	495487	1.75617857	CS
260	-1.0514	-63.3373493976	1.66	4.28	0.455	350928	1.87976066	CS

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1735256100	0.59	0.017	2.97	0.5958	0.61	0.58	25496
1735077840	0.573	-0.017	-2.88	0.5779	0.6	0.5709999	51870
1734996900	0.59	-0.0225	-3.67	0.61	0.6125	0.59	27007
1734737700	0.6125	0.0025	0.41	0.583	0.6125	0.5818	66998
1734651300	0.61	0.06	10.91	0.587	0.611	0.548	135149
1734564900	0.55	0.002	0.36	0.5585	0.59977	0.55	64206
1734478500	0.548	0.022	4.18	0.5205	0.5576	0.5205	19506
1734392100	0.526	-0.025	-4.54	0.5525	0.5533	0.525	34799
1734132900	0.551	-0.0146	-2.58	0.5625	0.579	0.5344	43782
1734046500	0.5656	-0.0164	-2.82	0.59	0.6	0.535	42839
1733960100	0.582	-0.0198	-3.29	0.61	0.6125	0.5750999	108070
1733873700	0.6018	-0.0272	-4.32	0.63	0.64	0.6	94135
1733787300	0.629	0.0292	4.87	0.627	0.6329	0.6	107392
1733528100	0.5998	0.0598	11.07	0.5584	0.6098	0.5584	62260
1733441700	0.54	0.0135	2.56	0.52318	0.575999	0.5044999	119339
1733355300	0.5265	0.0265	5.30	0.4867	0.5353	0.4851	95406
1733268900	0.5	0.00999	2.04	0.488	0.5039	0.478	30623
1733182500	0.49001	-0.00999	-2.00	0.489	0.5092	0.471	94811
1732917840	0.5	0.0149	3.07	0.505	0.5092	0.4685	65081
1732750500	0.4851	0.0121	2.56	0.4734	0.5092	0.455	159771
1732664100	0.473	-0.017	-3.47	0.4654	0.515	0.459	1208122
1732577700	0.49	-0.005	-1.01	0.495	0.5081	0.49	4084095
1732318500	0.495	-0.0017	-0.34	0.4833	0.5092	0.48	21787
1732232100	0.4967	0.0167	3.48	0.5	0.5	0.4825	11762
1732145700	0.48	-0.01	-2.04	0.4901	0.51	0.48	28500
1732059300	0.49	0.004	0.82	0.4967	0.51	0.485	9302
1731972900	0.486	-0.0241	-4.72	0.510099	0.52	0.48	42528
1731713700	0.5101	-0.0609	-10.67	0.535	0.535	0.5	110600
1731627300	0.5709999	0.0209999	3.82	0.5699999	0.5750999	0.5699999	18803
1731540900	0.55	0.0002	0.04	0.579	0.58	0.5311	46803
1731454500	0.5498	-0.0052	-0.94	0.54	0.55	0.53	21190
1731368100	0.555	-0.001	-0.18	0.54	0.5699999	0.54	37511
1731108900	0.556	0.005	0.91	0.5452	0.5699999	0.539	5906
1731022500	0.551	-0.009	-1.61	0.545	0.5699999	0.535	15789
1730936100	0.56	-0.01	-1.75	0.5603	0.5894	0.55	26373
1730849700	0.5699999	0.0060999	1.08	0.5639999	0.572302	0.555	12718
1730763300	0.5639	-0.0061	-1.07	0.5699999	0.589	0.55	26147
1730500500	0.5699999	-0.017	-2.90	0.5699999	0.5895	0.5699999	9057
1730414100	0.587	0.0170001	2.98	0.5884	0.5895	0.5699999	17343
1730327700	0.5699999	0.0047999	0.85	0.56	0.5895	0.56	11392
1730241300	0.5652	-0.0148	-2.55	0.58	0.58	0.552	19813
1730154900	0.58	-0.0002	-0.03	0.5806	0.589399	0.5706	4622
1729895700	0.5802	0.0002	0.03	0.58	0.5894	0.5709999	7286
1729809300	0.58	-0.0095	-1.61	0.58	0.59	0.58	7738
1729722900	0.5895	-0.0055	-0.92	0.6	0.6	0.581	5861
1729636500	0.595	-0.0049	-0.82	0.6	0.6	0.5800999	5763
1729550100	0.5999	0.0099	1.68	0.6049	0.605	0.58	4927
1729290900	0.59	0.002	0.34	0.59	0.6	0.5803	5678
1729204500	0.588	-0.012	-2.00	0.6	0.6	0.562	11947
1729118100	0.6	0.013704	2.34	0.59	0.6	0.59	4442
1729031700	0.586296	0.008296	1.44	0.5689999	0.5999	0.5689999	13650
1728945300	0.578	-0.007	-1.20	0.5961999	0.6	0.55	15451
1728686100	0.585	-0.02	-3.31	0.6016	0.6016	0.585	8514
1728599700	0.605	0.0274	4.74	0.636999	0.636999	0.5803	15816
1728513300	0.5776	-0.0084	-1.43	0.606	0.606	0.56	11973
1728426900	0.586	-0.0141	-2.35	0.6009	0.6009	0.585	5842
1728340500	0.6001	-0.0004	-0.07	0.61	0.61	0.5938	14143
1728081300	0.6005	-0.0145	-2.36	0.61	0.61	0.591	6672
1727994900	0.615	-0.0074	-1.19	0.6002999	0.615	0.5855	7772
1727908500	0.6223999	0.0023999	0.39	0.5901	0.6261	0.5855	15665
1727822100	0.62	0.001	0.16	0.5863	0.62	0.5863	4068
1727735520	0.619	0.009	1.48	0.61	0.62	0.5826	9724
1727476500	0.61	0	0.00	0.61	0.61	0.5820999	2731

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen