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 | 0.18 | 3.77358490566 | 4.77 | 5.055 | 4.69 | 575590 | 4.88501022 | CS |
| 4 | -0.05 | -1 | 5 | 5.15 | 4.52 | 594757 | 4.84447614 | CS |
| 12 | -1.16 | -18.9852700491 | 6.11 | 6.47 | 4.52 | 532678 | 5.26419598 | CS |
| 26 | -1.06 | -17.6372712146 | 6.01 | 8.52 | 4.52 | 534372 | 6.28911135 | CS |
| 52 | -2.46 | -33.1983805668 | 7.41 | 8.52 | 4.52 | 564205 | 6.25479533 | CS |
| 156 | -2.34 | -32.0987654321 | 7.29 | 11.47 | 4.41 | 603917 | 6.78161145 | CS |
| 260 | -2.34 | -32.0987654321 | 7.29 | 11.47 | 4.41 | 603917 | 6.78161145 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 4.95 | 0 | 0.00 | 4.91 | 4.965 | 4.8 | 536243 |
| 1743115200 | 4.95 | 0.02 | 0.41 | 4.92 | 5.055 | 4.805 | 741181 |
| 1743028800 | 4.93 | 0.19 | 4.01 | 4.7699999 | 4.9791999 | 4.7699999 | 899072 |
| 1742942400 | 4.74 | -0.15 | -3.07 | 4.87 | 4.91 | 4.74 | 459199 |
| 1742856000 | 4.89 | 0.06 | 1.24 | 4.88 | 4.97 | 4.865 | 346595 |
| 1742596800 | 4.83 | 0.01 | 0.21 | 4.7699999 | 4.89 | 4.69 | 431904 |
| 1742510400 | 4.82 | -0.08 | -1.63 | 4.85 | 5.03 | 4.82 | 383327 |
| 1742424000 | 4.9 | 0.01 | 0.20 | 4.92 | 4.96 | 4.83 | 600840 |
| 1742337600 | 4.89 | -0.04 | -0.81 | 4.89 | 4.965 | 4.85 | 524345 |
| 1742251200 | 4.93 | 0.03 | 0.61 | 4.87 | 4.98 | 4.855 | 602394 |
| 1741992000 | 4.9 | 0.19 | 4.03 | 4.8099999 | 4.97 | 4.8 | 590678 |
| 1741905600 | 4.71 | -0.06 | -1.26 | 4.8 | 4.865 | 4.67 | 500483 |
| 1741819200 | 4.7699999 | 0.18 | 3.92 | 4.66 | 4.79 | 4.58 | 437130 |
| 1741732800 | 4.59 | 0.01 | 0.22 | 4.62 | 4.66 | 4.5199999 | 872750 |
| 1741646400 | 4.58 | -0.21 | -4.38 | 4.7 | 4.735 | 4.55 | 860627 |
| 1741390800 | 4.79 | 0 | 0.00 | 4.8 | 4.83 | 4.705 | 582599 |
| 1741304400 | 4.79 | -0.13 | -2.64 | 4.83 | 4.92 | 4.775 | 705711 |
| 1741218000 | 4.92 | -0.04 | -0.81 | 4.95 | 5.01 | 4.83 | 632313 |
| 1741131600 | 4.96 | -0.08 | -1.59 | 4.95 | 5.1 | 4.87 | 505307 |
| 1741045200 | 5.04 | -0.05 | -0.98 | 5.15 | 5.15 | 4.96 | 688288 |
| 1740786000 | 5.09 | 0.11 | 2.21 | 5 | 5.13 | 4.96 | 530393 |
| 1740699600 | 4.98 | -0.09 | -1.78 | 5.05 | 5.12 | 4.95 | 458317 |
| 1740613200 | 5.07 | -0.01 | -0.20 | 5.09 | 5.15 | 4.965 | 399817 |
| 1740526800 | 5.08 | 0.08 | 1.60 | 5.05 | 5.2 | 5.005 | 472601 |
| 1740440400 | 5 | -0.01 | -0.20 | 5.0599999 | 5.08 | 4.965 | 430309 |
| 1740181200 | 5.01 | -0.16 | -3.09 | 5.25 | 5.28 | 4.97 | 684798 |
| 1740094800 | 5.17 | -0.1 | -1.90 | 5.25 | 5.28 | 5.13 | 509949 |
| 1740008400 | 5.2699999 | -0.05 | -0.94 | 5.33 | 5.33 | 5.175 | 444098 |
| 1739922000 | 5.32 | 0.04 | 0.76 | 5.2699999 | 5.36 | 5.2 | 300413 |
| 1739576400 | 5.28 | 0.05 | 0.96 | 5.29 | 5.4 | 5.18 | 394133 |
| 1739490000 | 5.23 | 0.11 | 2.15 | 5.14 | 5.23 | 5.07 | 344752 |
| 1739403600 | 5.12 | -0.31 | -5.71 | 5.32 | 5.34 | 5.11 | 449216 |
| 1739317200 | 5.43 | 0.17 | 3.23 | 5.18 | 5.43 | 5.075 | 360285 |
| 1739230800 | 5.26 | -0.14 | -2.59 | 5.41 | 5.425 | 5.25 | 391710 |
| 1738971600 | 5.4 | -0.1 | -1.82 | 5.51 | 5.5192 | 5.335 | 555197 |
| 1738885200 | 5.5 | 0.13 | 2.42 | 5.39 | 5.5199999 | 5.3099999 | 456066 |
| 1738798800 | 5.37 | 0.25 | 4.88 | 5.19 | 5.4 | 5.17 | 566254 |
| 1738712400 | 5.12 | 0.09 | 1.79 | 4.98 | 5.14 | 4.95 | 563243 |
| 1738626000 | 5.03 | -0.12 | -2.33 | 4.95 | 5.12 | 4.66 | 1196474 |
| 1738366800 | 5.15 | -0.31 | -5.68 | 5.44 | 5.5 | 5.0401 | 1225639 |
| 1738280400 | 5.46 | -0.8 | -12.78 | 5.5599999 | 6.0599999 | 5.41 | 1330149 |
| 1738194000 | 6.26 | 0.01 | 0.16 | 6.2 | 6.47 | 6.085 | 444927 |
| 1738107600 | 6.25 | -0.15 | -2.34 | 6.34 | 6.47 | 6.2 | 402190 |
| 1738021200 | 6.4 | 0.15 | 2.40 | 6.3 | 6.46 | 6.24 | 793264 |
| 1737762000 | 6.25 | 0.13 | 2.12 | 6.18 | 6.4 | 6.175 | 386417 |
| 1737675600 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1737589200 | 6.12 | -0.27 | -4.23 | 6.33 | 6.33 | 6.03 | 465111 |
| 1737502800 | 6.39 | 0.1 | 1.59 | 6.29 | 6.455 | 6.285 | 349548 |
| 1737157200 | 6.29 | 0.21 | 3.45 | 6.19 | 6.3 | 6.11 | 357255 |
| 1737070800 | 6.08 | -0.13 | -2.09 | 6.2 | 6.235 | 6 | 270940 |
| 1736984400 | 6.21 | 0.21 | 3.50 | 6.34 | 6.38 | 6.1 | 321423 |
| 1736898000 | 6 | 0.25 | 4.35 | 5.85 | 6.04 | 5.78 | 281182 |
| 1736811600 | 5.75 | 0.09 | 1.59 | 5.63 | 5.75 | 5.6 | 366570 |
| 1736552400 | 5.66 | -0.28 | -4.71 | 5.82 | 5.87 | 5.5599999 | 544316 |
| 1736379600 | 5.94 | -0.12 | -1.98 | 5.99 | 6.0199999 | 5.86 | 213024 |
| 1736293200 | 6.0599999 | -0.12 | -1.94 | 6.22 | 6.29 | 5.93 | 428868 |
| 1736206800 | 6.18 | -0.04 | -0.64 | 6.2699999 | 6.42 | 6.12 | 447830 |
| 1735947600 | 6.22 | 0.17 | 2.81 | 6.11 | 6.24 | 5.945 | 328532 |
| 1735861200 | 6.05 | -0.16 | -2.58 | 6.3 | 6.41 | 5.9 | 558099 |
| 1735688400 | 6.21 | 0.23 | 3.85 | 6.05 | 6.29 | 5.89 | 977934 |
| 1735602000 | 5.98 | 0 | 0.00 | 5.94 | 6.1 | 5.88 | 583850 |
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
