Ziff Davis Inc Historische Daten - JXC1 | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Registrieren

Ziff Davis Inc (JXC1)

43,00

0,20

(0,47%)

Geschlossen 05 November 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0	0	0	43	0	0	0	DE
4	3	7.5	40	43	40	148	40.52203371	DE
12	4.4	11.3989637306	38.6	46.4	38.6	133	43.15071005	DE
26	-8	-15.6862745098	51	52.5	38.6	86	45.60873613	DE
52	-14	-24.5614035088	57	64.5	38.6	94	52.20568984	DE
156	-17	-28.3333333333	60	64.5	38.6	92	52.70415533	DE
260	-17	-28.3333333333	60	64.5	38.6	92	52.70415533	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1730755560	43	0.2	0.47	43	43	43	38
1730492820	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1730406420	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1730320020	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1730233620	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1730147220	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1729888020	42.799999	2.8	7.00	42.799999	42.799999	42.799999	55
1729801560	40	0	0.00	40	40	40	0
1729715160	40	0	0.00	40	40	40	0
1729628760	40	0	0.00	40	40	40	0
1729542360	40	0	0.00	40	40	40	0
1729283160	40	0	0.00	40	40	40	0
1729196760	40	0	0.00	40	40	40	0
1729110360	40	0	0.00	40	40	40	0
1729023960	40	0	0.00	40	40	40	0
1728937560	40	0	0.00	40	40	40	0
1728678360	40	0	0.00	40	40	40	0
1728591960	40	-4	-9.09	40	40	40	240
1728505620	44	0	0.00	44	44	44	0
1728419220	44	0	0.00	44	44	44	0
1728332820	44	0	0.00	44	44	44	0
1728073620	44	0	0.00	44	44	44	0
1727987220	44	0	0.00	44	44	44	0
1727900820	44	0	0.00	44	44	44	0
1727814420	44	0	0.00	44	44	44	0
1727728020	44	1	2.33	44	44	44	460
1727468760	43	0	0.00	43	43	43	0
1727382360	43	-3.4	-7.33	43	43	43	35
1727296020	46.4	0	0.00	46.4	46.4	46.4	0
1727209620	46.4	0	0.00	46.4	46.4	46.4	0
1727123220	46.4	0	0.00	46.4	46.4	46.4	0
1726864020	46.4	0	0.00	46.4	46.4	46.4	0
1726777620	46.4	0	0.00	46.4	46.4	46.4	0
1726691220	46.4	3.6	8.41	46.4	46.4	46.4	217
1726604760	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1726518360	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1726259160	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1726172760	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1726086360	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1725999960	42.799999	0.2	0.47	42.799999	42.799999	42.799999	12
1725913620	42.6	0	0.00	42.6	42.6	42.6	0
1725654420	42.6	0	0.00	42.6	42.6	42.6	0
1725568020	42.6	0	0.00	42.6	42.6	42.6	0
1725481620	42.6	0	0.00	42.6	42.6	42.6	0
1725395220	42.6	0	0.00	42.6	42.6	42.6	0
1725308820	42.6	0	0.00	42.6	42.6	42.6	0
1725049620	42.6	0	0.00	42.6	42.6	42.6	0
1724963220	42.6	0	0.00	42.6	42.6	42.6	0
1724876820	42.6	0	0.00	42.6	42.6	42.6	0
1724790420	42.6	0	0.00	42.6	42.6	42.6	0
1724704020	42.6	1.6	3.90	42.6	42.6	42.6	120
1724444820	41	2.4	6.22	41	41	41	8
1724358360	38.6	0	0.00	38.6	38.6	38.6	0
1724271960	38.6	0	0.00	38.6	38.6	38.6	0
1724185560	38.6	0	0.00	38.6	38.6	38.6	0
1724099160	38.6	0	0.00	38.6	38.6	38.6	0
1723839960	38.6	0	0.00	38.6	38.6	38.6	0
1723753560	38.6	0	0.00	38.6	38.6	38.6	0
1723667160	38.6	0	0.00	38.6	38.6	38.6	0
1723580760	38.6	-6.6	-14.60	38.6	38.6	38.6	50
1723446000	45.2	0	0.00	45.2	45.2	45.2	0
1723186800	45.2	0	0.00	45.2	45.2	45.2	0
1723100400	45.2	0	0.00	45.2	45.2	45.2	0
1723014000	45.2	0	0.00	45.2	45.2	45.2	0
1722927600	45.2	0	0.00	45.2	45.2	45.2	0
1722841200	45.2	0	0.00	45.2	45.2	45.2	0

Erste Group Bank

New Nordisk Finance Neth...

iShares S&P TSX Capped R...

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen