ARC Resources Ltd (8RC)

17,058

0,288

(1,72%)

Geschlossen 20 Juli 10:00PM

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.058	-0.338864220612	17.116	17.59	16.704	487	17.33788747	DE
4	-2.612	-13.2791052364	19.67	19.67	16.704	269	17.81537725	DE
12	0.084	0.494874513963	16.974	20.11	15.94	227	17.96010397	DE
26	-0.834	-4.66130114017	17.892	38.985	15.25	245	17.75418376	DE
52	1.268	8.0303989867	15.79	38.985	14.58	396	17.56672866	DE
156	2.818	19.7893258427	14.24	38.985	13.014	412	16.37938023	DE
260	2.818	19.7893258427	14.24	38.985	13.014	412	16.37938023	DE

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

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1752870420	17.058	0.35	2.12	16.884	17.058	16.884	435
1752784020	16.704	-0.26	-1.51	16.704	16.704	16.704	260
1752697620	16.96	-0.49	-2.80	17.248	17.248	16.96	248
1752611220	17.448	-0.09	-0.51	17.48	17.59	17.448	405
1752524820	17.538	0.44	2.57	17.361999	17.558	17.21	1316
1752265620	17.098	-0.08	-0.44	17.116	17.216	17.074	206
1752179220	17.174	-0.28	-1.62	17.534	17.534	17.174	179
1752092820	17.456	0.58	3.41	17.598	17.792	17.456	208
1752006420	16.88	-0.32	-1.86	16.88	16.88	16.88	1
1751920020	17.2	-0.23	-1.30	17.366	17.448	17.2	58
1751660820	17.425999	0	0.00	17.425999	17.425999	17.425999	0
1751574420	17.425999	-0.62	-3.42	17.425999	17.425999	17.425999	44
1751488020	18.044	0	0.00	18.044	18.044	18.044	0
1751401620	18.044	0.34	1.90	18.044	18.044	18.044	2
1751315220	17.707999	0.06	0.36	17.98	17.98	17.707999	52
1751056020	17.643999	0	0.00	17.643999	17.643999	17.643999	0
1750969620	17.643999	-0.76	-4.12	17.643999	17.643999	17.643999	100
1750883220	18.402	-0.29	-1.57	18.622	18.622	18.402	180
1750796820	18.696	-0.47	-2.46	18.424	18.696	18.424	201
1750710420	19.168	-0.63	-3.18	19.67	19.67	19.168	847
1750451220	19.797999	0	0.00	19.797999	19.797999	19.797999	0
1750364820	19.797999	0.17	0.86	19.797999	19.797999	19.797999	42
1750278420	19.63	-0.48	-2.39	19.734	19.734	19.63	2
1750192020	20.11	0.8	4.13	20.04	20.11	19.948	242
1750105620	19.312	-0.24	-1.25	19.672	19.672	19.312	102
1749846420	19.556	0.51	2.70	20.005	20.005	19.556	250
1749760020	19.042	0	0.00	19.042	19.042	19.042	0
1749673620	19.042	0.03	0.17	18.675999	19.042	18.675999	305
1749587220	19.01	0.02	0.13	19.004	19.01	18.774	266
1749500820	18.986	0.08	0.43	18.986	18.986	18.986	2
1749241620	18.904	0.38	2.07	18.818	18.904	18.764	487
1749155220	18.52	0	0.00	18.52	18.52	18.52	0
1749068820	18.52	0	0.00	18.52	18.52	18.52	0
1748982420	18.52	-0.01	-0.06	18.52	18.52	18.52	1
1748896020	18.532	-0.32	-1.69	18.752	18.752	18.532	21
1748636820	18.85	0	0.00	18.85	18.85	18.85	0
1748550420	18.85	-0.25	-1.29	18.85	18.85	18.85	125
1748464020	19.096	-0.02	-0.13	19.038	19.096	19.038	5
1748377620	19.12	0	0.00	19.12	19.12	19.12	0
1748291220	19.12	0.1	0.52	19.12	19.12	19.12	40
1748032020	19.021999	0.26	1.41	18.71	19.021999	18.71	39
1747945620	18.758	0	0.00	18.758	18.758	18.758	0
1747859220	18.758	0	0.00	18.758	18.758	18.758	0
1747772820	18.758	0.01	0.03	18.758	18.758	18.758	81
1747686420	18.752	0.42	2.30	18.844	18.844	18.361999	334
1747427220	18.329999	0	0.00	18.329999	18.329999	18.329999	0
1747340820	18.329999	0.6	3.38	17.506	18.329999	17.498	792
1747254420	17.73	0	0.00	17.73	17.73	17.73	0
1747168020	17.73	0	0.00	17.73	17.73	17.73	0
1747081620	17.73	0.63	3.71	17.73	17.73	17.73	424
1746822420	17.096	0.09	0.51	17.056	17.096	17.056	100
1746736020	17.01	0.2	1.19	16.982	17.01	16.982	301
1746649620	16.809999	0.42	2.55	16.803999	16.809999	16.803999	22
1746563220	16.392	0	0.00	16.392	16.392	16.392	0
1746476820	16.392	-0.32	-1.91	16.5	16.5	16.21	703
1746217620	16.712	-0.32	-1.86	16.096	16.712	15.94	119
1746044820	17.027999	0	0.00	17.027999	17.027999	17.027999	0
1745958420	17.027999	0.22	1.32	17.027999	17.027999	17.027999	100
1745872020	16.806	-0.17	-0.99	16.809999	17	16.806	379
1745612820	16.974	0.03	0.17	16.974	16.974	16.974	150
1745526420	16.946	-0.34	-1.99	16.93	16.946	16.93	23
1745440020	17.29	0.04	0.22	17.502	17.502	17.29	505
1745353620	17.252	0.16	0.91	17.111999	17.252	17.085999	723