Origin Materials Inc (5ER)

0,5135

-0,00

(-0,00%)

Geschlossen 20 Juli 10:00PM

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.003	-0.580832639077	0.5164999	0.557	0.4902	10296	0.50292656	DE
4	0.1204999	30.6615521628	0.393	0.557	0.38	5280	0.47838639	DE
12	-0.2430001	-32.1216259088	0.7565	0.7565	0.3732	5442	0.45279132	DE
26	-0.4950001	-49.0828061477	1.0085	1.0705	0.3732	5121	0.60953533	DE
52	-0.4065001	-44.1847934783	0.92	1.691	0.3732	6795	0.98426794	DE
156	-0.7685001	-59.9454056162	1.282	1.691	0.3732	6596	0.89935785	DE
260	-0.7685001	-59.9454056162	1.282	1.691	0.3732	6596	0.89935785	DE

Echtzeit-Diskussionen und Handelsideen: Handeln Sie mit Zuversicht mit unserer leistungsstarken Plattform.

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1752870420	0.4902	0	0.00	0.4902	0.4902	0.4902	0
1752784020	0.4902	0	0.00	0.4902	0.4902	0.4902	0
1752697620	0.4902	-0.0128	-2.54	0.557	0.557	0.4902	9972
1752611220	0.503	-0.0025	-0.49	0.503	0.503	0.503	10000
1752524820	0.5054999	-0.0245	-4.62	0.532	0.532	0.5054999	18290
1752265620	0.53	0.026	5.16	0.5164999	0.53	0.5164999	2922
1752179220	0.504	-0.011	-2.14	0.504	0.504	0.504	4000
1752092820	0.515	0.0484	10.37	0.515	0.515	0.515	2000
1752006420	0.4666	-0.0312	-6.27	0.4666	0.4666	0.4666	1
1751920020	0.4978	-0.0217	-4.18	0.522	0.522	0.4976	198
1751660820	0.5194999	0.0260999	5.29	0.5194999	0.5194999	0.5194999	470
1751574420	0.4934	0.0142	2.96	0.4934	0.4934	0.4934	4416
1751488020	0.4792	0.0698	17.05	0.4548	0.4792	0.4548	19800
1751401620	0.4094	-0.012	-2.85	0.4094	0.4094	0.4094	430
1751315220	0.4214	0.0036	0.86	0.4214	0.4214	0.4214	5000
1751056020	0.4178	0.025	6.36	0.38	0.4178	0.38	5167
1750969620	0.3928	0.0128	3.37	0.3928	0.3928	0.3928	500
1750883220	0.38	0	0.00	0.38	0.38	0.38	0
1750796820	0.38	0	0.00	0.38	0.38	0.38	0
1750710420	0.38	-0.0068	-1.76	0.38	0.38	0.38	2500
1750451220	0.3868	-0.0038	-0.97	0.393	0.393	0.3868	4100
1750364820	0.3906	0	0.00	0.3906	0.3906	0.3906	0
1750278420	0.3906	0	0.00	0.3906	0.3906	0.3906	0
1750192020	0.3906	0.0106	2.79	0.3976	0.3976	0.3906	553
1750105620	0.38	0.0066	1.77	0.3731999	0.38	0.3731999	15000
1749846420	0.3734	-0.0076	-1.99	0.38	0.38	0.3734	4000
1749760020	0.381	-0.0232	-5.74	0.381	0.381	0.381	8000
1749673620	0.4042	-0.0058	-1.41	0.4248	0.4248	0.4042	5000
1749587220	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1749500820	0.4099999	0.0089999	2.24	0.4099999	0.4099999	0.4099999	1073
1749241620	0.401	-0.0166	-3.98	0.4088	0.4088	0.401	16944
1749155220	0.4176	0.018	4.50	0.4176	0.4176	0.4176	2000
1749068820	0.3996	0	0.00	0.3996	0.3996	0.3996	0
1748982420	0.3996	0.0138001	3.58	0.39	0.3996	0.3832	13650
1748896020	0.3857999	-0.0142	-3.55	0.3802	0.3857999	0.3802	1550
1748636820	0.4	-0.0234	-5.53	0.428	0.428	0.4	14017
1748550420	0.4234	0	0.00	0.4234	0.4234	0.4234	0
1748464020	0.4234	0	0.00	0.4234	0.4234	0.4234	0
1748377620	0.4234	-0.0238	-5.32	0.437	0.437	0.4192	12200
1748291220	0.4472	0.0372001	9.07	0.437	0.4472	0.437	9555
1748032020	0.4099999	-0.0348	-7.82	0.4116	0.4636	0.4099999	5825
1747945620	0.4448	0.0262	6.26	0.4448	0.4448	0.4448	1050
1747859220	0.4186	-0.0312	-6.94	0.4204	0.4204	0.4186	2430
1747772820	0.4498	-0.011	-2.39	0.437	0.4594	0.437	3529
1747686420	0.4608	0.0726	18.70	0.4088	0.4608	0.4034	3446
1747427220	0.3882	-0.2093	-35.03	0.3788	0.4062	0.3782	9616
1747340820	0.5975	-0.0325	-5.16	0.6175	0.6175	0.5975	5000
1747254420	0.63	0.02	3.28	0.63	0.63	0.63	60
1747168020	0.61	0	0.00	0.61	0.61	0.61	0
1747081620	0.61	0	0.00	0.61	0.61	0.61	0
1746822420	0.61	0.0345	5.99	0.6105	0.6105	0.61	2667
1746736020	0.5755	0.001	0.17	0.5755	0.5755	0.5755	1
1746649620	0.5745	-0.0555	-8.81	0.594	0.594	0.5669999	519
1746563220	0.63	0	0.00	0.63	0.63	0.63	0
1746476820	0.63	0	0.00	0.63	0.63	0.63	0
1746217620	0.63	0	0.00	0.63	0.63	0.63	0
1746044820	0.63	-0.04	-5.97	0.6135	0.63	0.6135	1275
1745958420	0.67	0	0.00	0.67	0.67	0.67	0
1745872020	0.67	-0.011	-1.62	0.67	0.67	0.67	40
1745612820	0.681	-0.039	-5.42	0.7564999	0.7564999	0.6805	10660
1745526420	0.72	0.033	4.80	0.704	0.72	0.704	11400
1745440020	0.687	0.0875	14.60	0.645	0.687	0.645	2550
1745353620	0.5995	0.075	14.30	0.555	0.5995	0.555	16928