2020 Bulkers LTD Historische Daten - 0FF | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.

Registrieren

2020 Bulkers LTD (0FF)

10,70

0,439999

(4,29%)

Geschlossen 13 März 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.320001	-2.90382032668	11.02	11.02	10.09	1104	10.31499819	DE
4	-0.300001	-2.72728181818	11	12	10.09	1512	10.8612164	DE
12	0.299999	2.88460576923	10.4	12	10.08	1225	10.90548115	DE
26	-0.820001	-7.11806423611	11.52	13.63	10.08	1047	11.289832	DE
52	-2.440001	-18.569261796	13.14	15.4	10.08	998	12.25297935	DE
156	2.794999	35.3573561037	7.905	15.4	7.785	1027	11.74961094	DE
260	2.794999	35.3573561037	7.905	15.4	7.785	1027	11.74961094	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1741814820	10.75	0.5	4.88	10.75	10.75	10.75	680
1741728420	10.25	-0.07	-0.68	10.369999	10.4	10.09	4327
1741642020	10.32	-0.43	-4.00	10.71	10.89	10.21	461
1741382820	10.75	0.17	1.61	10.6	10.75	10.43	304
1741296420	10.58	-0.25	-2.31	10.92	10.94	10.49	299
1741210020	10.83	0.08	0.74	11.02	11.02	10.83	131
1741123620	10.75	-1.06	-8.98	11.33	11.33	10.75	2387
1741037220	11.81	0.31	2.70	11.66	12	11.66	3223
1740778020	11.5	0.1	0.88	11.25	11.71	11.25	2574
1740691620	11.4	-0.12	-1.04	11.45	11.47	11.4	1678
1740605220	11.52	0.54	4.92	11.52	11.52	11.52	700
1740518820	10.98	-0.1	-0.90	10.97	11.15	10.93	888
1740432420	11.08	-0.06	-0.54	11.18	11.19	10.82	1127
1740173220	11.14	-0.15	-1.33	11.26	11.26	11.14	750
1740086820	11.29	0.23	2.08	11.13	11.5	11.13	2484
1740000420	11.06	0.18	1.65	11.06	11.06	11.06	370
1739914020	10.88	0.09	0.83	10.69	10.88	10.69	548
1739827620	10.79	0.29	2.76	10.71	10.89	10.71	1316
1739568420	10.5	0.03	0.29	10.4	10.6	10.4	1301
1739482020	10.47	0.37	3.66	10.61	10.61	10.47	435
1739395620	10.1	-0.7	-6.48	11	11	10.1	4942
1739309220	10.8	0.2	1.89	10.66	10.83	10.66	849
1739222820	10.6	-0.15	-1.40	10.72	10.72	10.48	340
1738963620	10.75	-0.11	-1.01	10.72	10.76	10.66	530
1738877220	10.86	-0.13	-1.18	10.93	10.93	10.8	410
1738790820	10.99	-0.1	-0.90	11	11	10.99	330
1738704420	11.09	0.49	4.62	10.61	11.09	10.61	1497
1738618020	10.6	-0.16	-1.49	10.57	10.68	10.51	1874
1738358820	10.76	0.22	2.09	10.76	10.76	10.76	100
1738272420	10.539999	-0.12	-1.13	10.5	10.539999	10.5	246
1738186020	10.66	0.09	0.85	10.619999	10.66	10.619999	866
1738099620	10.57	0.18	1.73	10.43	10.58	10.43	586
1738013220	10.39	-0.08	-0.76	10.08	10.42	10.08	1480
1737754020	10.47	-0.21	-1.97	10.47	10.47	10.47	1
1737667620	10.68	0.36	3.49	10.5	10.68	10.34	2147
1737581220	10.32	-0.25	-2.37	10.5	10.51	10.3	2059
1737494820	10.57	-0.21	-1.95	10.76	10.76	10.57	313
1737408420	10.78	0.09	0.84	10.78	10.81	10.65	2236
1737149220	10.69	-0.46	-4.13	11.01	11.01	10.69	744
1737062820	11.15	-0.14	-1.24	10.97	11.15	10.97	186
1736976420	11.29	-0.26	-2.25	11.42	11.53	11.29	1726
1736890020	11.55	0.11	0.96	11.41	11.55	11.41	840
1736803620	11.44	-0.03	-0.26	11.4	11.7	11.4	912
1736544420	11.47	0.43	3.89	11.3	11.56	11.3	3648
1736458020	11.04	-0.1	-0.90	11	11.19	10.92	1017
1736371620	11.14	0.11	1.00	10.96	11.15	10.96	613
1736285220	11.03	-0.24	-2.13	11.26	11.26	11	515
1736198820	11.27	-0.38	-3.26	11.56	11.56	11.24	1443
1735939620	11.65	-0.02	-0.17	11.42	11.71	11.42	608
1735853220	11.67	1.11	10.51	10.96	11.79	10.96	3315
1735594020	10.56	-0.12	-1.12	10.56	10.95	10.56	515
1735334820	10.68	0.08	0.75	10.6	10.73	10.57	2563
1734989220	10.6	0.23	2.22	10.26	10.6	10.26	558
1734730020	10.369999	0.18	1.77	10.27	10.38	10.21	1152
1734643620	10.19	0.06	0.59	10.279999	10.279999	10.19	182
1734557220	10.13	-0.09	-0.88	10.4	10.4	10.13	732
1734470820	10.22	-0.17	-1.64	10.27	10.27	10.22	1040
1734384420	10.39	0.08	0.78	10.32	10.39	10.13	2838
1734125220	10.31	-0.11	-1.06	10.449999	10.449999	10.31	650

DJ US General Mining Tot...

Bnp Paribas Issuance

Ci Canadian Investment C...

DJ US Semiconductors Tot...

Bnp Paribas Issuance

Universal Protocol Token

Gqg Partners Global Qual...

Ci Canadian Investment F...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen