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 | -0.0419 | -10.7435897436 | 0.39 | 0.4289 | 0.34 | 5592080 | 0.37734239 | CS |
| 4 | -0.069 | -16.5427954927 | 0.4171 | 0.5822 | 0.34 | 4257664 | 0.42889942 | CS |
| 12 | 0.0224 | 6.87749462696 | 0.3257 | 1.27 | 0.3124 | 12533226 | 0.56135172 | CS |
| 26 | -0.0818 | -19.027680856 | 0.4299 | 1.27 | 0.1185 | 18126527 | 0.3729091 | CS |
| 52 | -2.6519 | -88.3966666667 | 3 | 3.59 | 0.1185 | 10317837 | 0.55528157 | CS |
| 156 | -26.4219 | -98.6996638028 | 26.77 | 29.45 | 0.1185 | 10166093 | 0.56067778 | CS |
| 260 | -26.4219 | -98.6996638028 | 26.77 | 29.45 | 0.1185 | 10166093 | 0.56067778 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781303700 | 0.34 | -0.0765 | -18.37 | 0.39 | 0.4289 | 0.34 | 6993400 |
| 1781217300 | 0.4165 | 0.0378 | 9.98 | 0.37 | 0.4212 | 0.3439 | 6900394 |
| 1781130900 | 0.3787 | 0.0087 | 2.35 | 0.3764 | 0.4099999 | 0.3574 | 6159789 |
| 1781044500 | 0.37 | -0.0101 | -2.66 | 0.3929 | 0.393 | 0.35 | 3883077 |
| 1780958100 | 0.3801 | -0.0221 | -5.49 | 0.39 | 0.4072 | 0.375 | 4023742 |
| 1780698900 | 0.4022 | -0.038 | -8.63 | 0.45 | 0.46 | 0.3915 | 3770248 |
| 1780612500 | 0.4402 | -0.0098 | -2.18 | 0.4701 | 0.477 | 0.4 | 5154358 |
| 1780526100 | 0.45 | -0.0977 | -17.84 | 0.58 | 0.5822 | 0.446101 | 6628732 |
| 1780439700 | 0.5477 | 0.0577 | 11.78 | 0.49725 | 0.578 | 0.4809 | 5073459 |
| 1780353300 | 0.49 | -0.0061 | -1.23 | 0.515 | 0.5444 | 0.49 | 4544001 |
| 1780094100 | 0.4961 | 0.048 | 10.71 | 0.47 | 0.51 | 0.46 | 6143454 |
| 1780007700 | 0.4481 | 0.0157 | 3.63 | 0.449 | 0.47 | 0.4288 | 2781237 |
| 1779921300 | 0.4324 | -0.0169 | -3.76 | 0.4345 | 0.464 | 0.4278 | 2311641 |
| 1779834900 | 0.4493 | -0.0078 | -1.71 | 0.4575 | 0.4879 | 0.4462 | 2683032 |
| 1779489300 | 0.4571 | 0.0186 | 4.24 | 0.4351 | 0.488 | 0.4263 | 3823678 |
| 1779402900 | 0.4385 | 0.0433 | 10.96 | 0.4057 | 0.44 | 0.3962 | 2337432 |
| 1779316500 | 0.3952 | -0.0227 | -5.43 | 0.4175 | 0.4196 | 0.391 | 1803000 |
| 1779230100 | 0.4179 | 0.0245 | 6.23 | 0.39 | 0.4372 | 0.3711 | 3017037 |
| 1779143700 | 0.3934 | -0.0237 | -5.68 | 0.4171 | 0.425 | 0.39 | 2863909 |
| 1778884500 | 0.4171 | -0.0221 | -5.03 | 0.434 | 0.451 | 0.41145 | 2919900 |
| 1778798100 | 0.4392 | 0.0427 | 10.77 | 0.3925 | 0.4463 | 0.37 | 4979574 |
| 1778711700 | 0.3965 | -0.0091 | -2.24 | 0.415 | 0.4167 | 0.3885 | 3360774 |
| 1778625300 | 0.4056 | -0.0139 | -3.31 | 0.4343 | 0.4662 | 0.4033 | 3346663 |
| 1778538900 | 0.4195 | -0.0025 | -0.59 | 0.4216 | 0.4399 | 0.4056 | 2672326 |
| 1778279700 | 0.422 | 0.0112 | 2.73 | 0.44 | 0.44 | 0.3948999 | 3952919 |
| 1778193300 | 0.4108 | -0.0395 | -8.77 | 0.4868 | 0.522 | 0.4056 | 13166934 |
| 1778106900 | 0.4503 | -0.0162 | -3.47 | 0.4799 | 0.509999 | 0.44895 | 5804992 |
| 1778020500 | 0.4665 | -0.1209 | -20.58 | 0.5709999 | 0.5849 | 0.456 | 12470931 |
| 1777934100 | 0.5874 | 0.0871 | 17.41 | 0.5123 | 0.6375 | 0.51 | 35262359 |
| 1777674900 | 0.5003 | 0.1004 | 25.11 | 0.4011 | 0.595 | 0.3777 | 53486982 |
| 1777588500 | 0.3999 | 0.0305 | 8.26 | 0.3585999 | 0.42 | 0.35 | 7465299 |
| 1777502100 | 0.3694 | -0.0039 | -1.04 | 0.3733 | 0.3783 | 0.3375 | 6949749 |
| 1777415700 | 0.3733 | 0.0113 | 3.12 | 0.3968 | 0.4434 | 0.361 | 78431264 |
| 1777329300 | 0.362 | 0.0218 | 6.41 | 0.3513 | 0.3777 | 0.34 | 4079152 |
| 1777070100 | 0.3402 | -0.0302 | -8.15 | 0.36 | 0.368 | 0.34 | 3666912 |
| 1776983700 | 0.3704 | -0.0039 | -1.04 | 0.3652 | 0.3704 | 0.3343999 | 6134329 |
| 1776897300 | 0.3743 | -0.0271 | -6.75 | 0.3955 | 0.4 | 0.3662 | 4164299 |
| 1776810900 | 0.4014 | -0.001 | -0.25 | 0.402 | 0.4099999 | 0.375 | 7345101 |
| 1776724500 | 0.4024 | -0.0142 | -3.41 | 0.444 | 0.46 | 0.39805 | 8836896 |
| 1776465300 | 0.4166 | -0.0188 | -4.32 | 0.42 | 0.4805 | 0.3901 | 13922660 |
| 1776378900 | 0.4354 | -0.1846 | -29.77 | 0.62 | 0.639 | 0.401 | 20751095 |
| 1776292500 | 0.62 | -0.2739 | -30.64 | 0.89 | 0.9 | 0.6 | 15026749 |
| 1776206100 | 0.8939 | -0.1561 | -14.87 | 1.02 | 1.02 | 0.84 | 14257856 |
| 1776119700 | 1.05 | 0.24 | 28.83 | 1 | 1.27 | 0.9656 | 58676784 |
| 1775860500 | 0.8149999 | 0.2699999 | 49.54 | 0.665 | 0.895 | 0.5629999 | 62544072 |
| 1775774100 | 0.545 | -0.15 | -21.58 | 0.64 | 0.7868 | 0.545 | 15928119 |
| 1775687700 | 0.6949999 | 0.2817999 | 68.20 | 0.405 | 0.738 | 0.405 | 94745476 |
| 1775601300 | 0.4132 | 0.0194 | 4.93 | 0.4059 | 0.4375 | 0.3827 | 7861872 |
| 1775514900 | 0.3938 | 0.0129 | 3.39 | 0.3953999 | 0.4099999 | 0.3546 | 9543611 |
| 1775169300 | 0.3809 | 0.0356 | 10.31 | 0.3507 | 0.383 | 0.3135 | 8581156 |
| 1775082900 | 0.3453 | -0.0202 | -5.53 | 0.371 | 0.39295 | 0.33 | 7539464 |
| 1774996500 | 0.3655 | -0.0212 | -5.48 | 0.42 | 0.4329 | 0.3454999 | 6939424 |
| 1774910100 | 0.3867 | -0.0038 | -0.97 | 0.42 | 0.46 | 0.385 | 5000426 |
| 1774650900 | 0.3905 | -0.0613 | -13.57 | 0.4403 | 0.453 | 0.39 | 3938310 |
| 1774564500 | 0.4518 | 0.0957 | 26.87 | 0.3704 | 0.47 | 0.3542 | 12381968 |
| 1774478100 | 0.3561 | 0.0297 | 9.10 | 0.3315 | 0.3731999 | 0.3315 | 5820655 |
| 1774391700 | 0.3264 | -0.0154 | -4.51 | 0.3421 | 0.38 | 0.3264 | 7658469 |
| 1774305300 | 0.3418 | 0.0117 | 3.54 | 0.3257 | 0.36215 | 0.3124 | 5960694 |
| 1774046100 | 0.3301 | -0.0202 | -5.77 | 0.35 | 0.37 | 0.313 | 4432939 |
| 1773959700 | 0.3503 | -0.0158 | -4.32 | 0.385 | 0.415 | 0.3501 | 6897169 |
| 1773873300 | 0.3661 | 0.0091 | 2.55 | 0.3666 | 0.425 | 0.365 | 10712421 |
| 1773786900 | 0.357 | 0.0059 | 1.68 | 0.3526 | 0.4099 | 0.34925 | 7411713 |
| 1773700500 | 0.3511 | -0.046 | -11.58 | 0.3676 | 0.4169 | 0.34 | 12267141 |
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
