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 | -0.11 | -1.10663983903 | 9.94 | 10.3 | 9.81 | 113899 | 9.88937462 | CS |
| 4 | -0.27 | -2.67326732673 | 10.1 | 10.3 | 9.57 | 111409 | 9.89987497 | CS |
| 12 | -0.78 | -7.35155513666 | 10.61 | 10.68 | 9.57 | 110621 | 10.13353004 | CS |
| 26 | -0.26 | -2.57680872151 | 10.09 | 10.68 | 9.38 | 90883 | 10.16481024 | CS |
| 52 | 0.52 | 5.58539205156 | 9.31 | 10.68 | 9.09 | 75282 | 9.90431127 | CS |
| 156 | -2.46 | -20.016273393 | 12.29 | 12.34 | 8.1974 | 61052 | 9.66498055 | CS |
| 260 | -0.61 | -5.84291187739 | 10.44 | 12.66 | 5.22 | 56115 | 9.80718278 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552400 | 9.83 | -0.08 | -0.81 | 9.895 | 9.9 | 9.81 | 89062 |
| 1736379600 | 9.91 | 0.02 | 0.20 | 9.95 | 9.96 | 9.8642 | 116761 |
| 1736293200 | 9.89 | -0.04 | -0.40 | 9.99 | 10 | 9.845 | 120852 |
| 1736206800 | 9.93 | 0.08 | 0.81 | 9.94 | 9.96 | 9.8962 | 94121 |
| 1735947600 | 9.85 | 0.03 | 0.31 | 9.855 | 9.885 | 9.83 | 95084 |
| 1735861200 | 9.82 | 0.02 | 0.20 | 9.8 | 9.9 | 9.76 | 111213 |
| 1735688400 | 9.8 | -0.06 | -0.61 | 9.89 | 9.89 | 9.8 | 107867 |
| 1735602000 | 9.86 | -0.17 | -1.69 | 9.9 | 9.94 | 9.8 | 118627 |
| 1735342800 | 10.03 | -0.06 | -0.59 | 10.1 | 10.1 | 9.9 | 136642 |
| 1735256400 | 10.09 | 0.05 | 0.50 | 10.05 | 10.14 | 10.05 | 96185 |
| 1735077840 | 10.04 | 0.05 | 0.50 | 10.01 | 10.055 | 9.9017 | 41298 |
| 1734997200 | 9.99 | 0.12 | 1.22 | 9.88 | 9.99 | 9.86 | 124839 |
| 1734738000 | 9.8699999 | 0.17 | 1.75 | 9.65 | 9.8699999 | 9.57 | 91782 |
| 1734651600 | 9.7 | -0.15 | -1.52 | 10.05 | 10.07 | 9.7 | 158329 |
| 1734565200 | 9.85 | -0.16 | -1.60 | 9.99 | 10.07 | 9.85 | 148376 |
| 1734478800 | 10.01 | -0.09 | -0.89 | 10.1 | 10.1 | 9.97 | 107295 |
| 1734392400 | 10.1 | 0.03 | 0.30 | 10.105 | 10.12 | 10.07 | 52586 |
| 1734133200 | 10.07 | -0.01 | -0.10 | 10.125 | 10.15 | 10.04 | 99140 |
| 1734046800 | 10.08 | -0.08 | -0.79 | 10.1277 | 10.1493 | 10.03 | 122272 |
| 1733960400 | 10.16 | -0.01 | -0.05 | 10.195 | 10.218 | 10.12 | 91333 |
| 1733874000 | 10.165 | -0.04 | -0.39 | 10.2 | 10.21 | 10.13 | 96368 |
| 1733787600 | 10.205 | -0.02 | -0.15 | 10.2526 | 10.3 | 10.2 | 73584 |
| 1733528400 | 10.22 | 0.04 | 0.39 | 10.185 | 10.24 | 10.1799 | 111180 |
| 1733442000 | 10.18 | -0.02 | -0.20 | 10.2 | 10.23 | 10.17 | 89867 |
| 1733355600 | 10.2 | 0 | 0.00 | 10.24 | 10.24 | 10.1501 | 92908 |
| 1733269200 | 10.2 | -0.03 | -0.29 | 10.23 | 10.23 | 10.16 | 101885 |
| 1733182800 | 10.23 | -0.02 | -0.20 | 10.26 | 10.27 | 10.17 | 128735 |
| 1732917840 | 10.25 | 0.06 | 0.59 | 10.2574 | 10.27 | 10.19 | 206992 |
| 1732750800 | 10.19 | 0.02 | 0.20 | 10.2 | 10.22 | 10.18 | 73925 |
| 1732664400 | 10.17 | 0.01 | 0.10 | 10.2499 | 10.2499 | 10.12 | 164906 |
| 1732578000 | 10.16 | 0.07 | 0.71 | 10.18 | 10.23 | 10.12 | 173716 |
| 1732318800 | 10.0886 | 0.06 | 0.58 | 10.03 | 10.13 | 10.0111 | 209939 |
| 1732232400 | 10.03 | -0.07 | -0.69 | 10.06 | 10.06 | 10 | 90509 |
| 1732146000 | 10.1 | -0.04 | -0.39 | 10.168 | 10.17 | 10.09 | 85892 |
| 1732059600 | 10.14 | 0.05 | 0.55 | 10.145 | 10.145 | 10.1 | 58110 |
| 1731973200 | 10.085 | 0.02 | 0.15 | 10.07 | 10.23 | 10.07 | 102897 |
| 1731714000 | 10.07 | -0.09 | -0.89 | 10.16 | 10.16 | 10.07 | 57809 |
| 1731627600 | 10.16 | -0.05 | -0.49 | 10.215 | 10.22 | 10.14 | 52855 |
| 1731541200 | 10.21 | -0.01 | -0.10 | 10.25 | 10.2999 | 10.16 | 134700 |
| 1731454800 | 10.22 | -0.15 | -1.45 | 10.4 | 10.4 | 10.21 | 104859 |
| 1731368400 | 10.37 | 0.03 | 0.29 | 10.4 | 10.4247 | 10.34 | 64310 |
| 1731109200 | 10.34 | -0.01 | -0.10 | 10.36 | 10.37 | 10.31 | 67926 |
| 1731022800 | 10.35 | 0.06 | 0.58 | 10.41 | 10.41 | 10.31 | 148448 |
| 1730936400 | 10.29 | 0.08 | 0.78 | 10.32 | 10.3999 | 10.25 | 125812 |
| 1730850000 | 10.21 | 0.08 | 0.79 | 10.15 | 10.24 | 10.13 | 106253 |
| 1730763600 | 10.13 | 0.06 | 0.60 | 10.12 | 10.16 | 10.07 | 69513 |
| 1730500800 | 10.07 | -0.09 | -0.89 | 10.16 | 10.23 | 10.07 | 89953 |
| 1730414400 | 10.16 | -0.1 | -0.97 | 10.26 | 10.2809 | 10.12 | 130950 |
| 1730328000 | 10.26 | -0.05 | -0.48 | 10.325 | 10.4 | 10.21 | 91222 |
| 1730241600 | 10.31 | -0.04 | -0.39 | 10.35 | 10.35 | 10.25 | 86158 |
| 1730155200 | 10.35 | -0.01 | -0.10 | 10.41 | 10.41 | 10.32 | 51317 |
| 1729896000 | 10.36 | -0.02 | -0.19 | 10.44 | 10.47 | 10.3 | 81640 |
| 1729809600 | 10.38 | -0.1 | -0.95 | 10.4 | 10.529 | 10.36 | 89403 |
| 1729723200 | 10.48 | -0.11 | -1.04 | 10.62 | 10.6266 | 10.45 | 94633 |
| 1729636800 | 10.59 | -0.03 | -0.28 | 10.58 | 10.67 | 10.56 | 114977 |
| 1729550400 | 10.62 | 0 | 0.00 | 10.61 | 10.68 | 10.61 | 247870 |
| 1729291200 | 10.62 | 0.07 | 0.66 | 10.61 | 10.64 | 10.56 | 70212 |
| 1729204800 | 10.55 | -0.01 | -0.09 | 10.61 | 10.62 | 10.54 | 65932 |
| 1729118400 | 10.56 | 0 | 0.00 | 10.57 | 10.62 | 10.54 | 76859 |
| 1729032000 | 10.56 | -0.06 | -0.56 | 10.62 | 10.65 | 10.54 | 220285 |
| 1728945600 | 10.62 | 0.1 | 0.95 | 10.53 | 10.63 | 10.53 | 84428 |
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
