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 | -0.13 | -1.25725338491 | 10.34 | 10.4 | 10.21 | 47438 | 10.31994967 | CS |
| 4 | -0.08 | -0.777453838678 | 10.29 | 10.4 | 10.05 | 49858 | 10.26032519 | CS |
| 12 | -0.34 | -3.22274881517 | 10.55 | 10.55 | 9.78 | 71260 | 10.09115931 | CS |
| 26 | -0.43 | -4.04135338346 | 10.64 | 11 | 9.78 | 63672 | 10.33592096 | CS |
| 52 | -0.36 | -3.40586565752 | 10.57 | 11 | 9.74 | 55315 | 10.29502599 | CS |
| 156 | -2.61 | -20.3588143526 | 12.82 | 13.49 | 8.59 | 55989 | 10.42356267 | CS |
| 260 | -3.41 | -25.0367107195 | 13.62 | 15.17 | 8.59 | 52709 | 11.47557906 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390800 | 10.21 | -0.06 | -0.58 | 10.27 | 10.27 | 10.21 | 27667 |
| 1741304400 | 10.2699 | -0.02 | -0.20 | 10.27 | 10.3143 | 10.2501 | 17073 |
| 1741218000 | 10.29 | -0.01 | -0.10 | 10.37 | 10.37 | 10.26 | 63254 |
| 1741131600 | 10.3 | -0.06 | -0.58 | 10.36 | 10.4 | 10.3 | 64547 |
| 1741045200 | 10.36 | -0.01 | -0.10 | 10.36 | 10.38 | 10.33 | 58387 |
| 1740786000 | 10.37 | 0.06 | 0.58 | 10.34 | 10.37 | 10.33 | 33930 |
| 1740699600 | 10.31 | -0.06 | -0.53 | 10.37 | 10.37 | 10.3 | 42808 |
| 1740613200 | 10.365 | 0.02 | 0.14 | 10.35 | 10.375 | 10.33 | 24290 |
| 1740526800 | 10.35 | 0 | 0.00 | 10.36 | 10.4 | 10.35 | 25351 |
| 1740440400 | 10.35 | -0.01 | -0.10 | 10.34 | 10.4 | 10.34 | 60362 |
| 1740181200 | 10.36 | 0.05 | 0.48 | 10.31 | 10.38 | 10.31 | 17226 |
| 1740094800 | 10.31 | -0.01 | -0.10 | 10.31 | 10.38 | 10.31 | 49210 |
| 1740008400 | 10.32 | 0.09 | 0.88 | 10.25 | 10.39 | 10.24 | 58711 |
| 1739922000 | 10.23 | 0.02 | 0.20 | 10.22 | 10.24 | 10.181 | 35784 |
| 1739576400 | 10.21 | 0.09 | 0.89 | 10.09 | 10.22 | 10.09 | 48757 |
| 1739490000 | 10.12 | 0.04 | 0.40 | 10.12 | 10.15 | 10.1 | 69054 |
| 1739403600 | 10.08 | -0.15 | -1.47 | 10.11 | 10.16 | 10.05 | 107404 |
| 1739317200 | 10.23 | -0.04 | -0.39 | 10.24 | 10.2599 | 10.22 | 56926 |
| 1739230800 | 10.27 | 0.02 | 0.20 | 10.25 | 10.3 | 10.25 | 66969 |
| 1738971600 | 10.25 | -0.04 | -0.39 | 10.29 | 10.3 | 10.24 | 47251 |
| 1738885200 | 10.29 | 0.01 | 0.10 | 10.27 | 10.31 | 10.27 | 41370 |
| 1738798800 | 10.28 | 0.05 | 0.49 | 10.27 | 10.31 | 10.27 | 47921 |
| 1738712400 | 10.23 | 0.04 | 0.39 | 10.18 | 10.3 | 10.18 | 89951 |
| 1738626000 | 10.19 | 0.01 | 0.10 | 10.2 | 10.28 | 10.12 | 112226 |
| 1738366800 | 10.18 | -0.02 | -0.15 | 10.249 | 10.25 | 10.16 | 65102 |
| 1738280400 | 10.195 | -0.01 | -0.05 | 10.25 | 10.25 | 10.18 | 134268 |
| 1738194000 | 10.2 | -0.01 | -0.10 | 10.25 | 10.25 | 10.16 | 51641 |
| 1738107600 | 10.21 | 0.02 | 0.20 | 10.18 | 10.23 | 10.13 | 49210 |
| 1738021200 | 10.1899 | 0.04 | 0.44 | 10.18 | 10.2 | 10.12 | 34762 |
| 1737762000 | 10.145 | 0.04 | 0.45 | 10.08 | 10.18 | 10.05 | 78144 |
| 1737675600 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1737589200 | 10.1 | -0.05 | -0.49 | 10.11 | 10.15 | 10.08 | 50029 |
| 1737502800 | 10.15 | 0.08 | 0.78 | 10.13 | 10.2 | 10.1 | 66868 |
| 1737157200 | 10.071 | 0.02 | 0.21 | 10.08 | 10.12 | 10.0345 | 71837 |
| 1737070800 | 10.05 | 0.1 | 1.01 | 9.98 | 10.09 | 9.92 | 115744 |
| 1736984400 | 9.95 | 0.1 | 1.02 | 9.89 | 10 | 9.85 | 96518 |
| 1736898000 | 9.85 | 0.03 | 0.31 | 9.82 | 9.8699999 | 9.8001 | 46466 |
| 1736811600 | 9.82 | -0.03 | -0.30 | 9.83 | 9.84 | 9.78 | 73353 |
| 1736552400 | 9.85 | -0.11 | -1.10 | 9.9 | 9.9199 | 9.83 | 124103 |
| 1736379600 | 9.96 | -0.05 | -0.50 | 10 | 10.01 | 9.92 | 46889 |
| 1736293200 | 10.01 | 0.05 | 0.50 | 9.97 | 10.01 | 9.91 | 71739 |
| 1736206800 | 9.96 | -0.05 | -0.50 | 10.01 | 10.0222 | 9.92 | 102941 |
| 1735947600 | 10.01 | 0 | 0.00 | 10.01 | 10.0497 | 10 | 70810 |
| 1735861200 | 10.01 | 0.15 | 1.52 | 9.93 | 10.02 | 9.9 | 51461 |
| 1735688400 | 9.86 | 0.02 | 0.20 | 9.88 | 9.9294 | 9.84 | 183054 |
| 1735602000 | 9.84 | -0.05 | -0.51 | 9.83 | 9.92 | 9.83 | 154932 |
| 1735342800 | 9.89 | -0.05 | -0.50 | 9.9 | 9.91 | 9.84 | 87950 |
| 1735256400 | 9.94 | 0.02 | 0.20 | 9.94 | 9.94 | 9.85 | 165700 |
| 1735077840 | 9.92 | 0.04 | 0.40 | 9.88 | 9.95 | 9.82 | 81672 |
| 1734997200 | 9.88 | -0.09 | -0.90 | 10.01 | 10.01 | 9.82 | 134785 |
| 1734738000 | 9.97 | -0.09 | -0.89 | 10.06 | 10.12 | 9.94 | 52907 |
| 1734651600 | 10.06 | -0.09 | -0.89 | 10.15 | 10.23 | 9.99 | 112707 |
| 1734565200 | 10.15 | -0.1 | -0.98 | 10.3 | 10.33 | 10.13 | 72017 |
| 1734478800 | 10.25 | -0.17 | -1.63 | 10.38 | 10.4492 | 10.22 | 61742 |
| 1734392400 | 10.42 | -0.03 | -0.29 | 10.48 | 10.49 | 10.4 | 54547 |
| 1734133200 | 10.45 | -0.1 | -0.95 | 10.55 | 10.55 | 10.44 | 45387 |
| 1734046800 | 10.55 | 0.02 | 0.19 | 10.56 | 10.57 | 10.51 | 68162 |
| 1733960400 | 10.53 | -0.06 | -0.57 | 10.62 | 10.67 | 10.45 | 125446 |
| 1733874000 | 10.59 | -0.01 | -0.09 | 10.6 | 10.61 | 10.56 | 45367 |
| 1733787600 | 10.6 | -0.03 | -0.28 | 10.66 | 10.6901 | 10.56 | 27248 |
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
