Basler AG (BSL)

13,08

-0,38

(-2,82%)

Geschlossen 19 Juli 10:00PM

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.88	7.2131147541	12.2	13.98	12.2	8084	13.50700116	DE
4	3.24	32.9268292683	9.84	14.28	9.84	11759	12.5400915	DE
12	4.1300001	46.1452530296	8.9499999	14.28	8	8489	10.84276235	DE
26	6.2	90.1162790698	6.88	14.28	6.35	7889	9.41918618	DE
52	2.48	23.3962264151	10.6	14.28	5.15	6869	8.26895277	DE
156	-78.32	-85.6892778993	91.4	95.6	5.15	9027	17.48213111	DE
260	-45.52	-77.6791808874	58.6	174.4	5.15	7361	41.50724759	DE

Stärken Sie Ihr Portfolio: Diskussionen in Echtzeit und umsetzbare Handelsideen.

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1752870420	13.26	0.04	0.30	13.48	13.5	12.92	2680
1752784020	13.22	-0.56	-4.06	13.56	13.56	13.22	2799
1752697620	13.78	-0.02	-0.14	13.54	13.84	13.54	3545
1752611220	13.8	0.64	4.86	13.36	13.8	13.36	13935
1752524820	13.16	-0.2	-1.50	13.06	13.78	13.06	6434
1752265620	13.36	1.16	9.51	12.2	13.98	12.2	13706
1752179220	12.2	-1.16	-8.68	13.36	13.36	11.86	13989
1752092820	13.36	-0.54	-3.88	13.9	14.18	12.84	19248
1752006420	13.9	0.6	4.51	13.32	14.28	13.16	14892
1751920020	13.3	0.36	2.78	12.66	13.44	12.66	9220
1751660820	12.94	0.04	0.31	12.52	13	12.52	6000
1751574420	12.9	-0.64	-4.73	13.48	13.86	12.3	13676
1751488020	13.54	0.64	4.96	12.9	13.84	12.76	10930
1751401620	12.9	0.62	5.05	12.52	12.9	12.16	8031
1751315220	12.28	-0.08	-0.65	12.6	12.6	12.28	7232
1751056020	12.36	-0.08	-0.64	12.56	12.66	12.24	2234
1750969620	12.44	0.36	2.98	12.06	12.46	11.98	8317
1750883220	12.08	-0.1	-0.82	12.18	12.64	11.9	12584
1750796820	12.18	1.3	11.95	10.88	12.22	10.68	33999
1750710420	10.88	0.93	9.35	9.86	10.98	9.86	12635
1750451220	9.9499999	0.2	2.05	9.84	10.18	9.84	21768
1750364820	9.75	0.27	2.85	9.69	9.8699999	9.57	4570
1750278420	9.48	-0.23	-2.37	9.7899999	9.85	9.48	2671
1750192020	9.71	-0.03	-0.31	9.6999999	9.86	9.69	12184
1750105620	9.74	0.33	3.51	9.59	9.7899999	9.41	4559
1749846420	9.41	-0.28	-2.89	9.55	9.75	9.33	5141
1749760020	9.69	0.62	6.84	9.06	9.98	9.06	10312
1749673620	9.07	-0.5	-5.22	9.69	9.69	9.07	1293
1749587220	9.57	0.16	1.70	9.4	9.67	9.4	9558
1749500820	9.41	0.36	3.98	9.0299999	9.41	9.0299999	5210
1749241620	9.05	0.02	0.22	9.32	9.36	9.0299999	3664
1749155220	9.0299999	-0.02	-0.22	9.32	9.32	9.0299999	1951
1749068820	9.05	0.04	0.44	9.15	9.32	9.05	949
1748982420	9.01	-0.03	-0.33	9.11	9.1199999	9.01	141
1748896020	9.0399999	-0.3	-3.21	9.34	9.34	9.0399999	2440
1748636820	9.34	0.16	1.74	9.11	9.34	9.11	1399
1748550420	9.18	0.41	4.68	9.17	9.18	8.89	2480
1748464020	8.77	-0.2	-2.23	9.17	9.17	8.77	2289
1748377620	8.97	-0.08	-0.88	9.17	9.17	8.97	1344
1748291220	9.05	0.2	2.26	9.01	9.05	8.99	2211
1748032020	8.85	-0.1	-1.12	8.99	9.16	8.84	5425
1747945620	8.9499999	0.62	7.44	8.48	9.13	8.31	19150
1747859220	8.33	-0.3	-3.48	8.63	8.63	8.32	8958
1747772820	8.63	-0.4	-4.43	8.67	8.84	8.63	3225
1747686420	9.0299999	-0.01	-0.11	9.06	9.06	8.66	5456
1747427220	9.0399999	0.01	0.11	9.0299999	9.1999999	9.0299999	3969
1747340820	9.0299999	-0.22	-2.38	9.51	9.51	9.0299999	3619
1747254420	9.25	-0.01	-0.11	9.59	9.69	9.25	4348
1747168020	9.26	-0.13	-1.38	9.47	9.59	9.19	5320
1747081620	9.39	-0.36	-3.69	9.75	9.94	9.01	12190
1746822420	9.75	0.11	1.14	9.72	9.82	9.3	8342
1746736020	9.64	0.29	3.10	9.5399999	9.89	9.17	18640
1746649620	9.35	-0.02	-0.21	9.3699999	9.59	9.1	4241
1746563220	9.3699999	-0.33	-3.40	9.77	9.94	9.36	10858
1746476820	9.6999999	0.17	1.78	9.57	9.6999999	9.23	24810
1746217620	9.5299999	0.17	1.82	9.2899999	9.56	8.91	12470
1746044820	9.36	0.16	1.74	9.11	9.3699999	8.5	23173
1745958420	9.1999999	0.69	8.11	8.51	9.24	8	12553
1745872020	8.51	-0.23	-2.63	9.0399999	9.0399999	8.51	523
1745612820	8.74	-0.24	-2.67	8.9499999	9.0399999	8.72	4028
1745526420	8.98	1.3	16.93	8.23	8.98	8.23	18747
1745388000	7.68	0	0.00	7.68	7.68	7.68	0
1745301600	7.68	0	0.00	7.68	7.68	7.68	0