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 | -0.24 | -18.6046511628 | 1.29 | 1.29 | 0.92 | 364127 | 1.07750491 | CS |
| 4 | 0.1801 | 20.7035291413 | 0.8699 | 1.3 | 0.7863 | 233054 | 1.09686379 | CS |
| 12 | 0.2646 | 33.6898395722 | 0.7854 | 1.3 | 0.4539 | 1279260 | 0.72237075 | CS |
| 26 | 0.2087 | 24.806846547 | 0.8413 | 1.3 | 0.4539 | 680756 | 0.73548787 | CS |
| 52 | -0.62 | -37.125748503 | 1.67 | 2.3792 | 0.4539 | 1252564 | 1.11011718 | CS |
| 156 | -3.25 | -75.5813953488 | 4.3 | 11.2 | 0.4539 | 1207047 | 1.83169849 | CS |
| 260 | -3.25 | -75.5813953488 | 4.3 | 11.2 | 0.4539 | 1207047 | 1.83169849 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781735700 | 1.05 | -0.04 | -3.67 | 1.09 | 1.1 | 1.033 | 541815 |
| 1781649300 | 1.09 | 0.06 | 5.83 | 1.05 | 1.1399 | 1.0201 | 126950 |
| 1781562900 | 1.03 | 0.02 | 1.98 | 0.98 | 1.0698 | 0.98 | 196887 |
| 1781303700 | 1.01 | -0.15 | -12.93 | 1.16 | 1.18 | 0.92 | 374081 |
| 1781217300 | 1.16 | -0.14 | -10.77 | 1.29 | 1.29 | 1.05 | 580904 |
| 1781130900 | 1.3 | 0.34 | 36.05 | 1.03 | 1.3 | 0.9218 | 1394995 |
| 1781044500 | 0.9555 | 0.0069 | 0.73 | 0.95 | 1.03 | 0.95 | 226805 |
| 1780958100 | 0.9486 | 0.1086 | 12.93 | 0.879 | 1 | 0.8699 | 260799 |
| 1780698900 | 0.84 | -0.0401 | -4.56 | 0.8771 | 0.8878 | 0.84 | 151032 |
| 1780612500 | 0.8801 | 0.0301 | 3.54 | 0.84 | 0.889899 | 0.8203 | 95822 |
| 1780526100 | 0.85 | -0.0076 | -0.89 | 0.85 | 0.896 | 0.8002 | 103410 |
| 1780439700 | 0.8576 | 0.0275001 | 3.31 | 0.8300999 | 0.9149 | 0.79415 | 99752 |
| 1780353300 | 0.8300999 | 0.0217999 | 2.70 | 0.8158 | 0.85 | 0.7863 | 54676 |
| 1780094100 | 0.8083 | -0.0431 | -5.06 | 0.85 | 0.859899 | 0.8028999 | 60988 |
| 1780007700 | 0.8514 | 0.0013 | 0.15 | 0.874649 | 0.879 | 0.8451 | 18230 |
| 1779921300 | 0.8501 | -0.0123 | -1.43 | 0.8629 | 0.8702 | 0.8501 | 23208 |
| 1779834900 | 0.8624 | -0.0185 | -2.10 | 0.8668 | 0.8809 | 0.8503 | 33584 |
| 1779489300 | 0.8809 | 0.0004 | 0.05 | 0.8708 | 0.89 | 0.8699 | 41818 |
| 1779402900 | 0.8805 | 0.0005 | 0.06 | 0.8699 | 0.885299 | 0.8699 | 42277 |
| 1779316500 | 0.88 | 0 | 0.00 | 0.8112 | 0.8899 | 0.8006 | 125244 |
| 1779230100 | 0.88 | 0.0201 | 2.34 | 0.8422 | 0.8808 | 0.8407 | 35182 |
| 1779143700 | 0.8599 | -0.0101 | -1.16 | 0.8731 | 0.89 | 0.840101 | 55800 |
| 1778884500 | 0.87 | 0.0436 | 5.28 | 0.8265 | 0.88 | 0.8265 | 164820 |
| 1778798100 | 0.8264 | 0.0141 | 1.74 | 0.8149 | 0.8326 | 0.8128 | 99510 |
| 1778711700 | 0.8123 | 0.0176 | 2.21 | 0.7947 | 0.8295 | 0.7897999 | 62517 |
| 1778625300 | 0.7947 | 0.0001 | 0.01 | 0.7946 | 0.84 | 0.78 | 150670 |
| 1778538900 | 0.7946 | 0.0042 | 0.53 | 0.78 | 0.81 | 0.78 | 166808 |
| 1778279700 | 0.7904 | 0.0103 | 1.32 | 0.8 | 0.8199999 | 0.78 | 97549 |
| 1778193300 | 0.7801 | 0.0201 | 2.64 | 0.77 | 0.8146 | 0.7699 | 219532 |
| 1778106900 | 0.76 | 0.0720001 | 10.47 | 0.68 | 0.7835 | 0.6788999 | 283305 |
| 1778020500 | 0.6879999 | 0.0275999 | 4.18 | 0.6604 | 0.6899999 | 0.6435999 | 250808 |
| 1777934100 | 0.6604 | -0.0091 | -1.36 | 0.6225 | 0.6899999 | 0.6205 | 302918 |
| 1777674900 | 0.6695 | 0.0849 | 14.52 | 0.599 | 0.6786 | 0.5805 | 704802 |
| 1777588500 | 0.5846 | 0.0346 | 6.29 | 0.561 | 0.61 | 0.5502 | 112731 |
| 1777502100 | 0.55 | 0.0056 | 1.03 | 0.5436 | 0.563999 | 0.541301 | 78441 |
| 1777415700 | 0.5444 | -0.0136 | -2.44 | 0.5609 | 0.59999 | 0.5442 | 221794 |
| 1777329300 | 0.558 | -0.0523 | -8.57 | 0.5929 | 0.614951 | 0.558 | 226899 |
| 1777070100 | 0.6103 | -0.0897 | -12.81 | 0.65 | 0.705 | 0.61 | 917031 |
| 1776983700 | 0.7 | 0.1310001 | 23.02 | 0.6939 | 0.76 | 0.4539 | 64715989 |
| 1776897300 | 0.5689999 | -0.0209 | -3.54 | 0.588 | 0.588 | 0.562 | 63457 |
| 1776810900 | 0.5899 | -0.0352 | -5.63 | 0.6513 | 0.6513 | 0.5840999 | 114111 |
| 1776724500 | 0.6251 | -0.013 | -2.04 | 0.6514 | 0.6514 | 0.59 | 121085 |
| 1776465300 | 0.6381 | -0.0115 | -1.77 | 0.6499 | 0.6792 | 0.6381 | 65637 |
| 1776378900 | 0.6496 | 0.0227 | 3.62 | 0.6141 | 0.65 | 0.6141 | 26894 |
| 1776292500 | 0.6269 | -0.0031 | -0.49 | 0.6299 | 0.6454 | 0.600101 | 36957 |
| 1776206100 | 0.63 | 0.0066 | 1.06 | 0.647 | 0.647 | 0.61 | 79086 |
| 1776119700 | 0.6234 | -0.054499 | -8.04 | 0.655 | 0.669999 | 0.5954 | 86039 |
| 1775860500 | 0.677899 | -0.000901 | -0.13 | 0.6899999 | 0.6899999 | 0.655 | 19451 |
| 1775774100 | 0.6788 | -0.0212 | -3.03 | 0.7000999 | 0.701 | 0.65 | 32154 |
| 1775687700 | 0.7 | -0.016 | -2.23 | 0.702 | 0.73 | 0.7 | 21869 |
| 1775601300 | 0.716 | -0.0204 | -2.77 | 0.744 | 0.745 | 0.702 | 3672 |
| 1775514900 | 0.7364 | -0.0124 | -1.66 | 0.77 | 0.77 | 0.73 | 22939 |
| 1775169300 | 0.7488 | 0.0036 | 0.48 | 0.745 | 0.757 | 0.745 | 19067 |
| 1775082900 | 0.7452 | 0.0002 | 0.03 | 0.758 | 0.7599 | 0.745 | 21892 |
| 1774996500 | 0.745 | -0.015 | -1.97 | 0.73 | 0.758 | 0.724 | 13253 |
| 1774910100 | 0.76 | 0.0188 | 2.54 | 0.755 | 0.765999 | 0.745 | 15235 |
| 1774650900 | 0.7412 | -0.0466 | -5.92 | 0.7495 | 0.786899 | 0.74 | 5369 |
| 1774564500 | 0.7877999 | 0.0017999 | 0.23 | 0.7854 | 0.7877999 | 0.7623 | 7153 |
| 1774478100 | 0.786 | 0.0287 | 3.79 | 0.76 | 0.787299 | 0.7334 | 14319 |
| 1774391700 | 0.7573 | -0.0098 | -1.28 | 0.74 | 0.7879 | 0.74 | 3270 |
| 1774305300 | 0.7671 | 0.003 | 0.39 | 0.7688 | 0.77 | 0.741 | 33620 |
| 1774046100 | 0.7641 | -0.0239 | -3.03 | 0.788 | 0.8037 | 0.7602 | 15169 |
| 1773959700 | 0.788 | 0.0218 | 2.85 | 0.7662 | 0.788 | 0.7602 | 11654 |
| 1773873300 | 0.7662 | -0.0003 | -0.04 | 0.755 | 0.7781 | 0.755 | 16538 |
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
