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 | -0.1561 | -1.31841216216 | 11.84 | 11.925 | 11.63 | 56949 | 11.74920442 | CS |
| 4 | -0.3661 | -3.03817427386 | 12.05 | 12.138 | 11.63 | 55365 | 11.85503375 | CS |
| 12 | -0.7461 | -6.00241351569 | 12.43 | 12.67 | 11.63 | 61174 | 12.24847871 | CS |
| 26 | -0.0361 | -0.308020477816 | 11.72 | 12.67 | 11.33 | 59945 | 12.10414095 | CS |
| 52 | 0.2339 | 2.04279475983 | 11.45 | 12.86 | 11.06 | 64687 | 11.97795172 | CS |
| 156 | -5.8661 | -33.4250712251 | 17.55 | 17.79 | 10.55 | 124299 | 13.87802482 | CS |
| 260 | -6.5261 | -35.8380010983 | 18.21 | 19.53 | 10.55 | 180317 | 16.48555789 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732146000 | 11.68 | -0.13 | -1.10 | 11.77 | 11.775 | 11.63 | 83670 |
| 1732059600 | 11.81 | 0.08 | 0.68 | 11.78 | 11.83 | 11.74 | 55371 |
| 1731973200 | 11.73 | -0.04 | -0.34 | 11.77 | 11.78 | 11.71 | 56563 |
| 1731714000 | 11.77 | -0.05 | -0.42 | 11.76 | 11.7892 | 11.716 | 56013 |
| 1731627600 | 11.82 | 0.03 | 0.25 | 11.84 | 11.925 | 11.76 | 33130 |
| 1731541200 | 11.79 | -0.04 | -0.34 | 11.92 | 11.92 | 11.755 | 55569 |
| 1731454800 | 11.83 | -0.15 | -1.25 | 11.95 | 11.9658 | 11.82 | 38730 |
| 1731368400 | 11.98 | -0.01 | -0.08 | 11.99 | 12 | 11.9501 | 27424 |
| 1731109200 | 11.99 | 0.08 | 0.67 | 11.96 | 12 | 11.9473 | 40107 |
| 1731022800 | 11.91 | 0.09 | 0.76 | 11.85 | 11.9192 | 11.85 | 65559 |
| 1730936400 | 11.82 | -0.06 | -0.51 | 11.88 | 11.88 | 11.77 | 36767 |
| 1730850000 | 11.88 | 0.03 | 0.25 | 11.87 | 11.91 | 11.83 | 23618 |
| 1730763600 | 11.85 | -0.03 | -0.25 | 11.89 | 11.98 | 11.83 | 47051 |
| 1730500800 | 11.88 | 0.05 | 0.42 | 11.85 | 11.9 | 11.8424 | 86969 |
| 1730414400 | 11.83 | -0.09 | -0.76 | 11.94 | 11.9999 | 11.79 | 64738 |
| 1730328000 | 11.92 | 0.07 | 0.59 | 11.88 | 11.92 | 11.8675 | 38061 |
| 1730241600 | 11.85 | 0 | 0.00 | 11.83 | 11.86 | 11.79 | 75020 |
| 1730155200 | 11.85 | -0.14 | -1.17 | 12.03 | 12.035 | 11.83 | 61690 |
| 1729896000 | 11.99 | 0.01 | 0.08 | 12 | 12.138 | 11.98 | 72335 |
| 1729809600 | 11.98 | -0.05 | -0.42 | 12.05 | 12.05 | 11.95 | 88917 |
| 1729723200 | 12.03 | -0.07 | -0.58 | 12.1 | 12.1 | 12 | 50738 |
| 1729636800 | 12.1 | -0.02 | -0.17 | 12.12 | 12.18 | 12.08 | 35665 |
| 1729550400 | 12.12 | -0.05 | -0.41 | 12.17 | 12.1702 | 12.11 | 44190 |
| 1729291200 | 12.17 | -0.08 | -0.65 | 12.25 | 12.28 | 12.15 | 70307 |
| 1729204800 | 12.25 | -0.03 | -0.24 | 12.28 | 12.28 | 12.22 | 88401 |
| 1729118400 | 12.28 | 0.04 | 0.33 | 12.31 | 12.31 | 12.24 | 35210 |
| 1729032000 | 12.24 | -0.08 | -0.61 | 12.29 | 12.345 | 12.2277 | 54633 |
| 1728945600 | 12.315 | -0.05 | -0.36 | 12.38 | 12.385 | 12.29 | 41872 |
| 1728686400 | 12.36 | 0.01 | 0.08 | 12.41 | 12.45 | 12.3501 | 45828 |
| 1728600000 | 12.35 | -0.01 | -0.08 | 12.38 | 12.38 | 12.35 | 21297 |
| 1728513600 | 12.36 | 0.05 | 0.41 | 12.39 | 12.405 | 12.3202 | 72575 |
| 1728427200 | 12.3099 | -0.1 | -0.81 | 12.35 | 12.3763 | 12.2916 | 45023 |
| 1728340800 | 12.41 | -0.04 | -0.32 | 12.46 | 12.5 | 12.38 | 33696 |
| 1728081600 | 12.45 | -0.05 | -0.40 | 12.5 | 12.5 | 12.4413 | 49148 |
| 1727995200 | 12.5 | 0.04 | 0.32 | 12.47 | 12.55 | 12.4201 | 49013 |
| 1727908800 | 12.46 | -0.07 | -0.56 | 12.51 | 12.55 | 12.45 | 38097 |
| 1727822400 | 12.53 | 0.1 | 0.80 | 12.51 | 12.5708 | 12.48 | 74794 |
| 1727736000 | 12.43 | 0.03 | 0.24 | 12.41 | 12.49 | 12.41 | 66153 |
| 1727476800 | 12.4 | 0.01 | 0.08 | 12.45 | 12.45 | 12.38 | 55256 |
| 1727390400 | 12.39 | -0.1 | -0.80 | 12.54 | 12.55 | 12.3401 | 64748 |
| 1727304000 | 12.49 | 0.1 | 0.81 | 12.43 | 12.55 | 12.4201 | 89530 |
| 1727217600 | 12.39 | -0.06 | -0.48 | 12.47 | 12.4702 | 12.36 | 116838 |
| 1727131200 | 12.45 | -0.04 | -0.32 | 12.47 | 12.5 | 12.41 | 65067 |
| 1726872000 | 12.49 | -0.02 | -0.16 | 12.54 | 12.58 | 12.4699 | 37147 |
| 1726785600 | 12.51 | -0.04 | -0.32 | 12.6 | 12.6 | 12.5 | 84188 |
| 1726699200 | 12.55 | -0.04 | -0.32 | 12.57 | 12.57 | 12.52 | 60861 |
| 1726612800 | 12.59 | 0 | 0.00 | 12.59 | 12.61 | 12.5501 | 81128 |
| 1726526400 | 12.59 | -0.02 | -0.16 | 12.57 | 12.63 | 12.55 | 62691 |
| 1726267200 | 12.61 | 0.08 | 0.64 | 12.55 | 12.67 | 12.542 | 153247 |
| 1726180800 | 12.53 | 0.02 | 0.16 | 12.49 | 12.56 | 12.4813 | 63991 |
| 1726094400 | 12.51 | 0.01 | 0.08 | 12.5 | 12.53 | 12.47 | 41144 |
| 1726008000 | 12.5 | -0.01 | -0.08 | 12.51 | 12.52 | 12.47 | 72940 |
| 1725921600 | 12.51 | 0 | 0.00 | 12.51 | 12.52 | 12.48 | 44671 |
| 1725662400 | 12.51 | 0.08 | 0.64 | 12.43 | 12.56 | 12.41 | 144157 |
| 1725576000 | 12.43 | 0 | 0.00 | 12.45 | 12.45 | 12.36 | 69088 |
| 1725489600 | 12.43 | 0.05 | 0.40 | 12.38 | 12.43 | 12.34 | 76445 |
| 1725403200 | 12.38 | 0.04 | 0.32 | 12.41 | 12.42 | 12.35 | 77157 |
| 1725057600 | 12.34 | -0.11 | -0.88 | 12.45 | 12.45 | 12.34 | 74450 |
| 1724971200 | 12.45 | 0.01 | 0.08 | 12.43 | 12.46 | 12.42 | 50588 |
| 1724884800 | 12.44 | 0 | 0.00 | 12.46 | 12.46 | 12.395 | 62567 |
| 1724798400 | 12.44 | -0.01 | -0.08 | 12.44 | 12.46 | 12.405 | 45900 |
| 1724712000 | 12.45 | 0.09 | 0.73 | 12.43 | 12.45 | 12.36 | 53284 |
| 1724452800 | 12.36 | -0.07 | -0.56 | 12.44 | 12.45 | 12.3005 | 69284 |
| 1724366400 | 12.43 | 0.02 | 0.12 | 12.42 | 12.4446 | 12.3943 | 40562 |
| 1724280000 | 12.415 | 0.07 | 0.61 | 12.4 | 12.42 | 12.312 | 50622 |
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
