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 | 0.05 | 1.05042016807 | 4.76 | 4.98 | 4.4 | 244968 | 4.69987089 | CS |
| 4 | -0.07 | -1.43442622951 | 4.88 | 5.2899 | 4.21 | 369916 | 4.64294658 | CS |
| 12 | 1.05 | 27.9255319149 | 3.76 | 9.66 | 3.4 | 741841 | 5.4443385 | CS |
| 26 | 3.09 | 179.651162791 | 1.72 | 9.66 | 1.46 | 390347 | 4.98681177 | CS |
| 52 | 3.64 | 311.111111111 | 1.17 | 9.66 | 1.13 | 222695 | 4.56350911 | CS |
| 156 | 1.5 | 45.3172205438 | 3.31 | 9.66 | 0.92 | 158614 | 3.3280907 | CS |
| 260 | -3.24 | -40.248447205 | 8.05 | 19.6 | 0.92 | 216454 | 5.79879822 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1738798800 | 4.68 | 0 | 0.00 | 4.57 | 4.75 | 4.53 | 192259 |
| 1738712400 | 4.68 | 0.09 | 1.96 | 4.59 | 4.75 | 4.5 | 163874 |
| 1738626000 | 4.59 | -0.04 | -0.86 | 4.42 | 4.7 | 4.4 | 194994 |
| 1738366800 | 4.63 | -0.24 | -4.93 | 4.85 | 4.88 | 4.6 | 377270 |
| 1738280400 | 4.87 | 0.14 | 2.96 | 4.76 | 4.95 | 4.71 | 306008 |
| 1738194000 | 4.73 | 0.02 | 0.42 | 4.8 | 4.87 | 4.632 | 163285 |
| 1738107600 | 4.71 | 0.01 | 0.21 | 4.75 | 4.82 | 4.6 | 126117 |
| 1738021200 | 4.7 | -0.41 | -8.02 | 4.7 | 5.0199999 | 4.53 | 772637 |
| 1737762000 | 5.11 | 0.36 | 7.58 | 4.8 | 5.2899 | 4.75 | 653447 |
| 1737675600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1737589200 | 4.75 | 0.17 | 3.71 | 4.53 | 4.82 | 4.5199999 | 348371 |
| 1737502800 | 4.58 | 0.06 | 1.33 | 4.42 | 4.62 | 4.35 | 354955 |
| 1737157200 | 4.5199999 | 0.15 | 3.43 | 4.38 | 4.72 | 4.32 | 296030 |
| 1737070800 | 4.37 | -0.25 | -5.41 | 4.51 | 4.62 | 4.3099999 | 382318 |
| 1736984400 | 4.62 | 0.12 | 2.67 | 4.58 | 4.71 | 4.41 | 401107 |
| 1736898000 | 4.5 | 0.23 | 5.39 | 4.45 | 4.76 | 4.21 | 379765 |
| 1736811600 | 4.2699999 | -0.41 | -8.76 | 4.6 | 4.6479 | 4.24 | 725849 |
| 1736552400 | 4.68 | -0.08 | -1.68 | 4.76 | 5 | 4.61 | 498530 |
| 1736379600 | 4.76 | -0.31 | -6.11 | 4.85 | 5.0199999 | 4.69 | 579286 |
| 1736293200 | 5.07 | -0.03 | -0.59 | 5.03 | 5.14 | 4.9347 | 881999 |
| 1736206800 | 5.1 | -0.15 | -2.86 | 5.26 | 5.59 | 4.96 | 2188913 |
| 1735947600 | 5.25 | 0.23 | 4.58 | 5.19 | 5.29 | 4.92 | 1450525 |
| 1735861200 | 5.0199999 | 0.62 | 14.09 | 4.86 | 5.4 | 4.65 | 904401 |
| 1735688400 | 4.4 | -0.31 | -6.58 | 4.7699999 | 4.85 | 4.4 | 332879 |
| 1735602000 | 4.71 | -0.21 | -4.27 | 4.69 | 4.785 | 4.46 | 550891 |
| 1735342800 | 4.92 | -0.28 | -5.38 | 5.37 | 5.37 | 4.6 | 785595 |
| 1735256400 | 5.2 | 0.18 | 3.59 | 5 | 5.39 | 5 | 464243 |
| 1735077840 | 5.0199999 | 0.17 | 3.51 | 4.97 | 5.4649 | 4.91 | 723208 |
| 1734997200 | 4.85 | -0.2 | -3.96 | 5.5 | 5.5 | 4.7 | 886201 |
| 1734738000 | 5.05 | -0.71 | -12.33 | 5.45 | 5.58 | 4.45 | 2425869 |
| 1734651600 | 5.76 | -2.24 | -28.00 | 7.88 | 7.89 | 5.5 | 2813972 |
| 1734565200 | 8 | 1.09 | 15.77 | 7.75 | 9.66 | 7.26 | 6051973 |
| 1734478800 | 6.91 | 1.42 | 25.87 | 6.45 | 6.97 | 5.0199999 | 3164355 |
| 1734392400 | 5.49 | 1.03 | 23.09 | 4.59 | 5.69 | 4.51 | 1755026 |
| 1734133200 | 4.46 | -0.12 | -2.62 | 4.64 | 4.7 | 4.46 | 507257 |
| 1734046800 | 4.58 | 0.03 | 0.66 | 4.57 | 4.64 | 4.45 | 387296 |
| 1733960400 | 4.55 | 0.06 | 1.34 | 4.5 | 4.59 | 4.35 | 601745 |
| 1733874000 | 4.49 | -0.18 | -3.85 | 4.73 | 4.73 | 4.4 | 388688 |
| 1733787600 | 4.67 | 0.1 | 2.19 | 4.64 | 4.75 | 4.36 | 597384 |
| 1733528400 | 4.57 | 0.37 | 8.81 | 4.34 | 4.58 | 4.25 | 154624 |
| 1733442000 | 4.2 | 0.13 | 3.19 | 4.75 | 4.8498 | 4.2 | 576726 |
| 1733355600 | 4.07 | 0.02 | 0.49 | 3.99 | 4.25 | 3.99 | 159467 |
| 1733269200 | 4.05 | -0.65 | -13.83 | 4.66 | 4.66 | 3.46 | 795903 |
| 1733182800 | 4.7 | 0.56 | 13.53 | 4.19 | 4.85 | 4.12 | 946592 |
| 1732917840 | 4.14 | 0.06 | 1.47 | 4.1 | 4.2 | 4.01 | 349062 |
| 1732750800 | 4.08 | 0.18 | 4.62 | 3.93 | 4.2 | 3.9214 | 283224 |
| 1732664400 | 3.9 | -0.05 | -1.27 | 3.96 | 4 | 3.87 | 296368 |
| 1732578000 | 3.95 | 0.14 | 3.67 | 3.88 | 4.04 | 3.85 | 253853 |
| 1732318800 | 3.81 | -0.09 | -2.31 | 3.91 | 4.09 | 3.8 | 237338 |
| 1732232400 | 3.9 | -0.24 | -5.80 | 4.04 | 4.21 | 3.9 | 315254 |
| 1732146000 | 4.14 | 0.64 | 18.29 | 3.53 | 4.14 | 3.53 | 363185 |
| 1732059600 | 3.5 | 0.09 | 2.64 | 3.43 | 3.63 | 3.4 | 341425 |
| 1731973200 | 3.41 | -0.35 | -9.31 | 3.7 | 3.7056 | 3.41 | 533226 |
| 1731714000 | 3.76 | 0.04 | 1.08 | 3.8 | 3.94 | 3.6 | 512547 |
| 1731627600 | 3.72 | 0.03 | 0.81 | 3.71 | 4.04 | 3.68 | 360747 |
| 1731541200 | 3.69 | -0.26 | -6.58 | 3.95 | 4.05 | 3.62 | 494763 |
| 1731454800 | 3.95 | -0.21 | -5.05 | 4.16 | 4.19 | 3.8 | 1214958 |
| 1731368400 | 4.16 | 0.76 | 22.35 | 3.88 | 4.2 | 3.76 | 1196369 |
| 1731109200 | 3.4 | 0.44 | 14.86 | 3.47 | 3.99 | 3.27 | 925060 |
| 1731022800 | 2.96 | 0.17 | 6.09 | 2.94 | 2.96 | 2.8 | 152233 |
| 1730936400 | 2.79 | -0.04 | -1.41 | 2.82 | 2.898 | 2.5 | 276703 |
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
