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 | -0.175 | -4.34243176179 | 4.03 | 4.45 | 3.62 | 1451216 | 4.02005189 | CS |
| 4 | -0.765 | -16.5584415584 | 4.62 | 4.99 | 3.62 | 1115310 | 4.30672081 | CS |
| 12 | 0.255 | 7.08333333333 | 3.6 | 5.6395 | 3.25 | 1320795 | 4.22935232 | CS |
| 26 | 1.715 | 80.1401869159 | 2.14 | 5.6395 | 2.125 | 1461283 | 3.70438813 | CS |
| 52 | -0.115 | -2.89672544081 | 3.97 | 6.42 | 2.01 | 1100969 | 3.78938808 | CS |
| 156 | 1.495 | 63.3474576271 | 2.36 | 6.42 | 0.94 | 780813 | 2.89825854 | CS |
| 260 | 2.555 | 196.538461538 | 1.3 | 25.5 | 0.701 | 917652 | 5.8889347 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390500 | 3.855 | -0.03 | -0.64 | 3.86 | 4.0278 | 3.7401 | 646091 |
| 1741304100 | 3.88 | -0.39 | -9.13 | 4.15 | 4.15 | 3.84 | 1204386 |
| 1741217700 | 4.2699999 | 0.53 | 14.32 | 3.76 | 4.3099999 | 3.75 | 1278540 |
| 1741131300 | 3.735 | -0.08 | -2.10 | 3.8 | 3.885 | 3.62 | 1305500 |
| 1741044900 | 3.815 | -0.43 | -10.02 | 4.3 | 4.3074 | 3.81 | 1274025 |
| 1740785700 | 4.24 | 0.18 | 4.43 | 4.03 | 4.45 | 4.018 | 2193628 |
| 1740699300 | 4.0599999 | -0.4 | -8.97 | 4.47 | 4.5 | 4.05 | 1173542 |
| 1740612900 | 4.46 | 0.23 | 5.44 | 4.28 | 4.55 | 4.21 | 753946 |
| 1740526500 | 4.23 | -0.33 | -7.24 | 4.53 | 4.6 | 4.16 | 1074303 |
| 1740440100 | 4.5599999 | -0.19 | -4.00 | 4.79 | 4.855 | 4.51 | 856751 |
| 1740180900 | 4.75 | 0.05 | 1.06 | 4.86 | 4.99 | 4.66 | 1075011 |
| 1740094500 | 4.7 | -0.08 | -1.67 | 4.78 | 4.8699 | 4.38 | 1368242 |
| 1740008100 | 4.78 | 0.54 | 12.74 | 4.25 | 4.86 | 4.12 | 1904586 |
| 1739921700 | 4.24 | -0.05 | -1.17 | 4.5 | 4.729 | 4.205 | 824486 |
| 1739576100 | 4.29 | 0.14 | 3.37 | 4.21 | 4.29 | 4.135 | 499965 |
| 1739489700 | 4.15 | -0.19 | -4.38 | 4.32 | 4.38 | 4.115 | 692970 |
| 1739403300 | 4.34 | 0.18 | 4.33 | 4.17 | 4.34 | 4.09 | 528196 |
| 1739316900 | 4.16 | -0.42 | -9.17 | 4.5 | 4.5 | 4.01 | 996975 |
| 1739230500 | 4.58 | 0.08 | 1.78 | 4.5 | 4.665 | 4.41 | 1020676 |
| 1738971300 | 4.5 | -0.12 | -2.60 | 4.62 | 4.64 | 4.25 | 1165154 |
| 1738884900 | 4.62 | 0 | 0.00 | 4.65 | 4.8299 | 4.5199999 | 1087809 |
| 1738798500 | 4.62 | 0.35 | 8.20 | 4.2699999 | 4.78 | 4.2699999 | 1049992 |
| 1738712100 | 4.2699999 | 0.26 | 6.48 | 4.04 | 4.325 | 4.04 | 803576 |
| 1738625700 | 4.01 | -0.02 | -0.50 | 3.82 | 4.07 | 3.78 | 752067 |
| 1738366500 | 4.03 | 0.06 | 1.51 | 3.985 | 4.23 | 3.86 | 1249865 |
| 1738280100 | 3.97 | 0.52 | 15.07 | 3.48 | 3.99 | 3.46 | 1491985 |
| 1738193700 | 3.45 | 0.03 | 0.88 | 3.45 | 3.5295 | 3.4 | 638708 |
| 1738107300 | 3.42 | 0.01 | 0.29 | 3.39 | 3.48 | 3.25 | 850610 |
| 1738020900 | 3.41 | 0 | 0.00 | 3.41 | 3.51 | 3.32 | 654271 |
| 1737761700 | 3.41 | -0.13 | -3.67 | 3.48 | 3.515 | 3.35 | 662795 |
| 1737675300 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1737588900 | 3.54 | 0.02 | 0.57 | 3.56 | 3.67 | 3.47 | 1166072 |
| 1737502500 | 3.52 | 0.07 | 2.03 | 3.51 | 3.6 | 3.4287 | 995182 |
| 1737156900 | 3.45 | 0.05 | 1.47 | 3.46 | 3.5075 | 3.3752 | 1279997 |
| 1737070500 | 3.4 | -0.04 | -1.16 | 3.46 | 3.5 | 3.33 | 687085 |
| 1736984100 | 3.44 | 0.15 | 4.56 | 3.37 | 3.51 | 3.345 | 1291626 |
| 1736897700 | 3.29 | -0.18 | -5.19 | 3.54 | 3.57 | 3.2799999 | 869114 |
| 1736811300 | 3.47 | -0.14 | -3.88 | 3.6 | 3.64 | 3.41 | 1030972 |
| 1736552100 | 3.61 | -0.3 | -7.55 | 3.91 | 3.95 | 3.61 | 1149422 |
| 1736379300 | 3.905 | -0.21 | -4.99 | 4.07 | 4.14 | 3.85 | 1414485 |
| 1736292900 | 4.11 | -0.43 | -9.47 | 4.5 | 4.6 | 4.065 | 1674692 |
| 1736206500 | 4.54 | -0.16 | -3.40 | 4.76 | 4.89 | 4.5199999 | 1181750 |
| 1735947300 | 4.7 | 0.44 | 10.33 | 4.3099999 | 4.705 | 4.2344 | 1423021 |
| 1735860900 | 4.26 | -0.08 | -1.84 | 4.4 | 4.63 | 4.235 | 1661849 |
| 1735688100 | 4.34 | 0.08 | 1.88 | 4.25 | 4.41 | 4.22 | 886945 |
| 1735601700 | 4.26 | -0.06 | -1.39 | 4.3 | 4.5208 | 4.14 | 901418 |
| 1735342500 | 4.32 | -0.02 | -0.46 | 4.32 | 4.54 | 4.12 | 949280 |
| 1735256100 | 4.34 | 0.42 | 10.71 | 4.01 | 4.41 | 3.96 | 1059869 |
| 1735077840 | 3.92 | -0.15 | -3.69 | 4.05 | 4.2382 | 3.82 | 938783 |
| 1734996900 | 4.07 | -0.19 | -4.46 | 4.39 | 4.39 | 3.985 | 1425413 |
| 1734737700 | 4.26 | -0.22 | -4.91 | 4.42 | 4.67 | 4.2 | 2098623 |
| 1734651300 | 4.48 | -0.01 | -0.22 | 4.93 | 5 | 4.471 | 1863855 |
| 1734564900 | 4.49 | -0.86 | -16.07 | 5.3 | 5.325 | 4.35 | 3440013 |
| 1734478500 | 5.35 | 1.32 | 32.75 | 4.12 | 5.6395 | 4.1 | 6060471 |
| 1734392100 | 4.03 | 0.11 | 2.81 | 3.97 | 4.115 | 3.76 | 1723984 |
| 1734132900 | 3.92 | 0.65 | 19.88 | 3.6 | 4.08 | 3.45 | 3716452 |
| 1734046500 | 3.27 | -0.43 | -11.62 | 3.69 | 3.69 | 3.06 | 4248196 |
| 1733960100 | 3.7 | -0.08 | -2.12 | 3.75 | 4.2 | 3.6 | 7440098 |
| 1733873700 | 3.78 | 1.34 | 54.92 | 3.6 | 4.15 | 3.21 | 48533395 |
| 1733787300 | 2.44 | 0.13 | 5.63 | 2.41 | 2.5299999 | 2.365 | 458140 |
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
Premium
