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 | -0.0202 | -7.31884057971 | 0.276 | 0.308 | 0.24 | 1554995 | 0.27435894 | CS |
| 4 | -0.0751 | -22.6956784527 | 0.3309 | 0.3582 | 0.23 | 1292632 | 0.29276763 | CS |
| 12 | -0.1753 | -40.6634191603 | 0.4311 | 0.65 | 0.23 | 2294805 | 0.38939515 | CS |
| 26 | -1.1142 | -81.3284671533 | 1.37 | 1.6 | 0.23 | 3994378 | 0.55673944 | CS |
| 52 | -2.1642 | -89.4297520661 | 2.42 | 2.75 | 0.23 | 2084184 | 0.64019404 | CS |
| 156 | -2.0642 | -88.974137931 | 2.32 | 10.96 | 0.1412 | 3434248 | 0.77473453 | CS |
| 260 | -15.6842 | -98.3952321205 | 15.94 | 17.12 | 0.1412 | 2959688 | 1.35497687 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781044500 | 0.254 | 0.001 | 0.40 | 0.258 | 0.258 | 0.2356 | 1135885 |
| 1780958100 | 0.253 | -0.0011 | -0.43 | 0.2627 | 0.2627 | 0.2411 | 938333 |
| 1780698900 | 0.2541 | -0.0441 | -14.79 | 0.26 | 0.263 | 0.24 | 2000634 |
| 1780612500 | 0.2982 | 0.0332 | 12.53 | 0.279 | 0.308 | 0.26 | 3260765 |
| 1780526100 | 0.265 | 0.0034 | 1.30 | 0.265 | 0.28 | 0.2531 | 862004 |
| 1780439700 | 0.2616 | -0.0184 | -6.57 | 0.276 | 0.2824 | 0.26 | 713238 |
| 1780353300 | 0.28 | -0.001 | -0.36 | 0.28 | 0.2948 | 0.2653 | 987779 |
| 1780094100 | 0.281 | -0.02 | -6.64 | 0.3 | 0.3 | 0.27 | 854033 |
| 1780007700 | 0.301 | 0.001 | 0.33 | 0.291 | 0.31345 | 0.2829999 | 456200 |
| 1779921300 | 0.3 | -0.0075 | -2.44 | 0.2942 | 0.3 | 0.271 | 519371 |
| 1779834900 | 0.3075 | -0.0111 | -3.48 | 0.3119 | 0.3195 | 0.2950999 | 587757 |
| 1779489300 | 0.3186 | -0.0045 | -1.39 | 0.3134 | 0.3186 | 0.295 | 681626 |
| 1779402900 | 0.3231 | 0.0131 | 4.23 | 0.31 | 0.3231 | 0.2849999 | 717746 |
| 1779316500 | 0.31 | 0.0137 | 4.62 | 0.3 | 0.3183 | 0.271 | 1119185 |
| 1779230100 | 0.2963 | -0.0207 | -6.53 | 0.2970999 | 0.2970999 | 0.273 | 750737 |
| 1779143700 | 0.317 | 0.0369 | 13.17 | 0.2538 | 0.317 | 0.242 | 2123843 |
| 1778884500 | 0.2801 | 0.0029 | 1.05 | 0.2766 | 0.29 | 0.2541 | 903143 |
| 1778798100 | 0.2772 | -0.011 | -3.82 | 0.27 | 0.2772 | 0.23 | 1655976 |
| 1778711700 | 0.2882 | -0.0283 | -8.94 | 0.2993 | 0.314 | 0.2819999 | 1934820 |
| 1778625300 | 0.3165 | -0.0655 | -17.15 | 0.3309 | 0.3582 | 0.3152 | 3492811 |
| 1778538900 | 0.382 | 0.0318 | 9.08 | 0.3767 | 0.4 | 0.301 | 89869270 |
| 1778279700 | 0.3502 | -0.0198 | -5.35 | 0.375 | 0.3803 | 0.3421 | 222121 |
| 1778193300 | 0.37 | -0.02 | -5.13 | 0.399 | 0.399 | 0.37 | 226730 |
| 1778106900 | 0.39 | -0.01 | -2.50 | 0.4049 | 0.4266 | 0.39 | 105829 |
| 1778020500 | 0.4 | -0.017 | -4.08 | 0.418 | 0.4354 | 0.4 | 162786 |
| 1777934100 | 0.417 | 0.028 | 7.20 | 0.416 | 0.4344 | 0.38 | 312349 |
| 1777674900 | 0.389 | 0.0174 | 4.68 | 0.3808 | 0.3947 | 0.3403 | 371637 |
| 1777588500 | 0.3716 | 0.0103 | 2.85 | 0.3612 | 0.3899 | 0.361 | 119816 |
| 1777502100 | 0.3613 | -0.0216 | -5.64 | 0.394 | 0.394 | 0.358 | 253496 |
| 1777415700 | 0.3829 | 0.0003 | 0.08 | 0.395 | 0.395 | 0.37 | 134063 |
| 1777329300 | 0.3826 | -0.0316 | -7.63 | 0.3966 | 0.4099 | 0.3519 | 587634 |
| 1777070100 | 0.4142 | -0.0098 | -2.31 | 0.44 | 0.44 | 0.4059 | 261622 |
| 1776983700 | 0.424 | -0.0092 | -2.12 | 0.4352 | 0.4353 | 0.4032 | 261161 |
| 1776897300 | 0.4332 | -0.0186 | -4.12 | 0.4479 | 0.4644 | 0.4228 | 236004 |
| 1776810900 | 0.4518 | -0.0324 | -6.69 | 0.49 | 0.4905 | 0.4438 | 297393 |
| 1776724500 | 0.4842 | -0.0158 | -3.16 | 0.5074999 | 0.5101 | 0.4745 | 209856 |
| 1776465300 | 0.5 | -0.01 | -1.96 | 0.511 | 0.539 | 0.494 | 274418 |
| 1776378900 | 0.51 | -0.0251 | -4.69 | 0.5447 | 0.5447 | 0.480101 | 208603 |
| 1776292500 | 0.5351 | 0.0151 | 2.90 | 0.5174 | 0.539 | 0.500101 | 110374 |
| 1776206100 | 0.52 | -0.0312 | -5.66 | 0.5432 | 0.56 | 0.5033 | 203769 |
| 1776119700 | 0.5512 | 0.0867 | 18.67 | 0.471 | 0.6 | 0.4546 | 636855 |
| 1775860500 | 0.4645 | -0.0195 | -4.03 | 0.49 | 0.4999 | 0.4645 | 178141 |
| 1775774100 | 0.484 | -0.011 | -2.22 | 0.502 | 0.5021 | 0.4609 | 257976 |
| 1775687700 | 0.495 | -0.0811 | -14.08 | 0.574 | 0.574 | 0.4911 | 285533 |
| 1775601300 | 0.5760999 | 0.0169999 | 3.04 | 0.5512 | 0.6 | 0.531501 | 408753 |
| 1775514900 | 0.5591 | -0.0505 | -8.28 | 0.5804 | 0.5842 | 0.5344 | 252525 |
| 1775169300 | 0.6096 | 0.0626 | 11.44 | 0.5367 | 0.61 | 0.5201 | 230744 |
| 1775082900 | 0.547 | 0.0085 | 1.58 | 0.5377 | 0.5699999 | 0.5305 | 214246 |
| 1774996500 | 0.5385 | 0.0245 | 4.77 | 0.5037 | 0.5578 | 0.489 | 407191 |
| 1774910100 | 0.514 | -0.0135 | -2.56 | 0.541 | 0.541 | 0.5002 | 185330 |
| 1774650900 | 0.5275 | -0.0195 | -3.56 | 0.5361 | 0.5623 | 0.4805 | 346088 |
| 1774564500 | 0.547 | -0.0108 | -1.94 | 0.54 | 0.547401 | 0.5163 | 166064 |
| 1774478100 | 0.5578 | 0.0058 | 1.05 | 0.551 | 0.5778 | 0.5401 | 170174 |
| 1774391700 | 0.552 | -0.0332 | -5.67 | 0.5676 | 0.5676 | 0.5312 | 170006 |
| 1774305300 | 0.5852 | 0.0011001 | 0.19 | 0.5699999 | 0.586 | 0.5226 | 425935 |
| 1774046100 | 0.5840999 | 0.0090999 | 1.58 | 0.561 | 0.6 | 0.5276 | 583753 |
| 1773959700 | 0.575 | -0.0563 | -8.92 | 0.59 | 0.6099 | 0.515 | 1363124 |
| 1773873300 | 0.6313 | 0.1563 | 32.91 | 0.475 | 0.65 | 0.45 | 7664603 |
| 1773786900 | 0.475 | 0.0454 | 10.57 | 0.43 | 0.4838 | 0.43 | 302740 |
| 1773700500 | 0.4296 | 0.0226001 | 5.55 | 0.42 | 0.4395 | 0.3962 | 332417 |
| 1773441300 | 0.4069999 | -0.027 | -6.22 | 0.4469 | 0.4598 | 0.4069999 | 285718 |
| 1773354900 | 0.434 | -0.0243 | -5.30 | 0.4533 | 0.4583 | 0.4239 | 340283 |
| 1773268500 | 0.4583 | -0.036 | -7.28 | 0.4943 | 0.5038 | 0.434 | 659774 |
| 1773182100 | 0.4943 | -0.0437 | -8.12 | 0.515 | 0.5276 | 0.4895 | 535789 |
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
