Adtran Networks SE Historische Daten - ADV | ADVFN

Euro vs US Dollar

Registrieren Sie sich, um in unseren aktiven Foren mit gleichgesinnten Anlegern zu diskutieren.

Registrieren

Adtran Networks SE (ADV)

19,80

0,00

(0,00%)

Geschlossen 23 November 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.04	0.202429149798	19.76	19.8	19.579999	1420	19.74303184	DE
4	0.3	1.53846153846	19.5	19.8	19.28	1370	19.60293753	DE
12	0.64	3.34029227557	19.16	19.899999	19	1224	19.48221075	DE
26	-0.099999	-0.50250756294	19.899999	20.05	18.98	1174	19.48054136	DE
52	-0.02	-0.100908173562	19.82	20.1	18.98	1577	19.76658915	DE
156	7.1	55.905511811	12.7	23.36	11.66	33813	16.38655046	DE
260	12.31	164.35246996	7.49	23.36	3.885	85348	10.69742035	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1732310820	19.8	0.04	0.20	19.78	19.8	19.78	4
1732224420	19.76	-0.02	-0.10	19.76	19.76	19.76	760
1732138020	19.78	0.06	0.30	19.7	19.78	19.7	2560
1732051620	19.72	0.02	0.10	19.7	19.76	19.6	2800
1731965220	19.7	0.02	0.10	19.579999	19.739999	19.579999	930
1731705960	19.68	0.08	0.41	19.76	19.76	19.68	48
1731619560	19.6	-0.1	-0.51	19.7	19.7	19.6	270
1731533160	19.7	0.1	0.51	19.68	19.7	19.68	220
1731446820	19.6	-0.02	-0.10	19.66	19.76	19.6	1453
1731360420	19.62	-0.04	-0.20	19.62	19.68	19.6	1830
1731101220	19.66	0.04	0.20	19.66	19.66	19.66	826
1731014760	19.62	0.02	0.10	19.66	19.66	19.6	1807
1730928360	19.6	-0.02	-0.10	19.6	19.6	19.54	5460
1730841960	19.62	0.1	0.51	19.62	19.62	19.62	3
1730755560	19.52	0.04	0.21	19.28	19.6	19.28	1253
1730496360	19.48	-0.06	-0.31	19.66	19.68	19.48	126
1730409960	19.54	0.1	0.51	19.559999	19.559999	19.54	1147
1730323560	19.44	0.1	0.52	19.52	19.52	19.44	2195
1730237160	19.34	-0.2	-1.02	19.52	19.64	19.34	1272
1730150760	19.54	0.06	0.31	19.52	19.54	19.48	1338
1729888020	19.48	0	0.00	19.5	19.5	19.48	1106
1729801560	19.48	-0.02	-0.10	19.48	19.48	19.48	121
1729715160	19.5	0.02	0.10	19.54	19.54	19.5	31
1729628760	19.48	0.04	0.21	19.48	19.48	19.48	701
1729542360	19.44	-0.06	-0.31	19.62	19.62	19.44	5327
1729283160	19.5	0.1	0.52	19.6	19.6	19.5	122
1729196760	19.399999	-0.1	-0.51	19.44	19.52	19.399999	1701
1729110360	19.5	0	0.00	19.46	19.5	19.44	12610
1729023960	19.5	0.06	0.31	19.54	19.54	19.48	322
1728937620	19.44	0.02	0.10	19.5	19.64	19.44	561
1728678360	19.42	-0.18	-0.92	19.42	19.62	19.42	32
1728591960	19.6	0.18	0.93	19.399999	19.6	19.399999	7
1728505560	19.42	-0.18	-0.92	19.44	19.46	19.42	76
1728419160	19.6	0.12	0.62	19.38	19.6	19.38	2
1728332760	19.48	0.24	1.25	19.3	19.48	19.3	1697
1728073560	19.239999	0.02	0.10	19.239999	19.239999	19.239999	55
1727987220	19.22	-0.12	-0.62	19.22	19.22	19.22	25
1727900820	19.34	-0.04	-0.21	19.899999	19.899999	19.34	1277
1727814420	19.38	-0.02	-0.10	19.399999	19.399999	19.38	1334
1727728020	19.399999	0.02	0.10	19.3	19.399999	19	3880
1727468760	19.38	0.02	0.10	19.38	19.399999	19.38	700
1727382360	19.36	0.06	0.31	19.3	19.399999	19.3	543
1727295960	19.3	0	0.00	19.3	19.3	19.3	100
1727209560	19.3	-0.06	-0.31	19.28	19.38	19.28	627
1727123160	19.36	-0.04	-0.21	19.18	19.399999	19.18	546
1726864020	19.399999	0.3	1.57	19.22	19.399999	19.22	4500
1726777560	19.1	-0.3	-1.55	19.36	19.36	19.079999	1800
1726691220	19.399999	0.02	0.10	19.32	19.399999	19.32	107
1726604760	19.38	0.08	0.41	19.3	19.38	19.3	2
1726518420	19.3	0.02	0.10	19.399999	19.399999	19.3	1139
1726259160	19.28	0	0.00	19.28	19.28	19.28	0
1726172760	19.28	-0.04	-0.21	19.34	19.38	19.28	12
1726086360	19.32	-0.02	-0.10	19.32	19.34	19.32	281
1726000020	19.34	0	0.00	19.34	19.34	19.34	0
1725913620	19.34	0.12	0.62	19.38	19.38	19.28	17
1725654360	19.22	0	0.00	19.28	19.36	19.22	311
1725567960	19.22	-0.06	-0.31	19.36	19.36	19.22	102
1725481560	19.28	-0.02	-0.10	19.38	19.38	19.28	2
1725395160	19.3	0.08	0.42	19.239999	19.3	19.239999	91
1725308760	19.22	-0.02	-0.10	19.28	19.38	19.18	407
1725049560	19.239999	0.1	0.52	19.16	19.26	19.14	2439
1724963160	19.14	0	0.00	19.14	19.14	19.14	0
1724876760	19.14	-0.06	-0.31	18.98	19.2	18.98	1546
1724790420	19.2	0.06	0.31	19.14	19.26	19.14	1159
1724704020	19.14	-0.1	-0.52	19.18	19.18	19.14	376
1724444820	19.239999	0.16	0.84	19.26	19.38	19.2	812

Adtran Networks

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen