Sega Sammy Holdings Inc Historische Daten - RYU | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.

Registrieren

Startseite
Investieren
Aktien
Deutschland
TG
Sega Sammy Holdings Inc (RYU)
Sega Sammy Holdings Inc (RYU) Historisch

Sega Sammy Holdings Inc (RYU)

18,20

0,50

(2,82%)

Geschlossen 13 März 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.2	1.11111111111	18	18.2	17.5	1155	17.8004329	DE
4	-0.3	-1.62162162162	18.5	19.1	17.5	289	18.12660553	DE
12	1.800001	10.9756165229	16.399999	20.8	16.2	221	18.24332817	DE
26	0	0	18.2	20.8	14.9	191	17.83528539	DE
52	6.9	61.0619469027	11.3	20.8	11.3	281	15.54907752	DE
156	5.2	40	13	20.8	10.699999	276	15.07608299	DE
260	5.2	40	13	20.8	10.699999	276	15.07608299	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1741814820	18.2	0.4	2.25	18.2	18.2	18.2	12
1741728420	17.8	-0.2	-1.11	17.8	17.8	17.5	2305
1741642020	18	0	0.00	18	18	18	0
1741382820	18	0	0.00	18	18	18	0
1741296420	18	-0.4	-2.17	18	18	18	5
1741210020	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1741123620	18.399999	-0.1	-0.54	18.3	18.399999	18.3	798
1741037220	18.5	0.3	1.65	18.8	18.8	18.3	177
1740778020	18.2	-0.9	-4.71	18.7	18.7	18.2	15
1740691620	19.1	0.3	1.60	19.1	19.1	19.1	15
1740605220	18.8	0.7	3.87	18.5	18.8	18.5	352
1740518820	18.1	-0.4	-2.16	18.399999	18.399999	18.1	21
1740432420	18.5	-0.6	-3.14	18.5	18.5	18.5	10
1740173220	19.1	0	0.00	19.1	19.1	19.1	0
1740086820	19.1	0	0.00	19.1	19.1	19.1	0
1740000420	19.1	0.1	0.53	19.1	19.1	19.1	53
1739914020	19	-0.1	-0.52	18.899999	19	18.899999	30
1739827620	19.1	0.4	2.14	19	19.1	19	11
1739568420	18.7	0	0.00	18.7	18.7	18.7	0
1739482020	18.7	0.2	1.08	18.7	18.7	18.7	146
1739395620	18.5	-0.9	-4.64	18.5	18.5	18.5	110
1739309220	19.399999	0.2	1.04	19.399999	19.399999	19.399999	50
1739222820	19.2	-1	-4.95	19.5	19.5	19	296
1738963620	20.2	-0.4	-1.94	20.399999	20.399999	20	82
1738877220	20.6	0.2	0.98	20.8	20.8	20.6	210
1738790820	20.399999	1.2	6.25	20.399999	20.399999	20.399999	45
1738704420	19.2	0	0.00	19.2	19.2	19.2	22
1738618020	19.2	0.1	0.52	19.1	19.2	19.1	122
1738358820	19.1	0	0.00	19.1	19.1	19.1	0
1738272420	19.1	0.9	4.95	19.1	19.1	19.1	26
1738186020	18.2	-0.1	-0.55	17.899999	18.2	17.899999	347
1738099620	18.3	0.7	3.98	18.3	18.3	18.3	1
1738013220	17.6	0	0.00	17.6	17.6	17.6	0
1737754020	17.6	0	0.00	17.6	17.6	17.6	0
1737667620	17.6	0.2	1.15	17.2	17.6	17.2	703
1737581220	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1737494820	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1737408420	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1737149220	17.399999	-0.4	-2.25	17.3	17.399999	17.3	138
1737062820	17.8	0	0.00	17.8	17.8	17.8	0
1736976420	17.8	0.6	3.49	17.8	17.8	17.8	19
1736890020	17.2	-0.8	-4.44	17.2	17.2	17.2	260
1736803620	18	0.4	2.27	18	18	18	8
1736544420	17.6	-1.3	-6.88	17.399999	17.6	17.399999	83
1736458020	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1736371620	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1736285220	18.899999	-0.2	-1.05	18.5	18.899999	18.5	23
1736198820	19.1	0.7	3.80	19.2	19.2	18.6	12
1735939620	18.399999	-0.3	-1.60	18.6	18.6	18.399999	43
1735853220	18.7	0.1	0.54	18.6	18.7	18.6	10
1735594020	18.6	0.1	0.54	18	18.6	18	870
1735334820	18.5	2	12.12	18.8	19.1	18.5	966
1734989220	16.5	0.3	1.85	16.5	16.5	16.5	12
1734730020	16.2	0	0.00	16.2	16.2	16.2	0
1734643620	16.2	-0.2	-1.22	16.2	16.2	16.2	200
1734557220	16.399999	-0.1	-0.61	16.399999	16.399999	16.399999	15
1734470820	16.5	0.1	0.61	16.5	16.5	16.5	29
1734384420	16.399999	0.1	0.61	16.399999	16.399999	16.399999	2
1734125220	16.3	0	0.00	16.3	16.3	16.3	0

Agf Global Dividend Fund...

Ci Mosaic Income Etf Por...

DJ US Growth Total Stock...

DJ US Travel and Leisure...

Luokung Technology

Canoe Bond Advantage Fun...

Amarantus Bioscience (CE)

Corsair Partnering

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen