Diagnos Inc Historische Daten - ADK | ADVFN

Euro vs US Dollar

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

Registrieren

Diagnos Inc (ADK)

0,35

0,03

(9,37%)

Geschlossen 09 Januar 10:00PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.065	22.8070175439	0.285	0.42	0.285	142074	0.30497101	CS
4	0.025	7.69230769231	0.325	0.42	0.285	137581	0.3098523	CS
12	0.01	2.94117647059	0.34	0.42	0.245	111118	0.30742609	CS
26	0.05	16.6666666667	0.3	0.43	0.245	109600	0.32606592	CS
52	-0.07	-16.6666666667	0.42	0.43	0.23	97024	0.31745304	CS
156	-0.035	-9.09090909091	0.385	0.59	0.125	97435	0.33321193	CS
260	0.135	62.7906976744	0.215	0.77	0.125	106804	0.37938841	CS

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1736376000	0.32	0	0.00	0.32	0.32	0.32	0
1736289600	0.32	0.02	6.67	0.305	0.32	0.305	141250
1736203200	0.3	0	0.00	0.3	0.305	0.295	109845
1735944000	0.3	0	0.00	0.295	0.305	0.29	159200
1735857600	0.3	0.0150001	5.26	0.2849999	0.3	0.2849999	158000
1735684800	0.2849999	-0.01	-3.39	0.295	0.295	0.2849999	131000
1735598400	0.295	0	0.00	0.305	0.305	0.29	131110
1735339200	0.295	-0.01	-3.28	0.3	0.305	0.29	132700
1735069200	0.305	-0.005	-1.61	0.305	0.31	0.295	65800
1734993600	0.31	0	0.00	0.31	0.31	0.295	164510
1734734400	0.31	-0.01	-3.13	0.32	0.32	0.31	116500
1734648000	0.32	-0.005	-1.54	0.325	0.33	0.315	100100
1734561600	0.325	-0.005	-1.52	0.33	0.33	0.32	27000
1734475200	0.33	-0.005	-1.49	0.34	0.34	0.325	87720
1734388800	0.335	0.02	6.35	0.32	0.34	0.32	251000
1734129600	0.315	0.005	1.61	0.315	0.32	0.305	127650
1734043200	0.31	0	0.00	0.315	0.315	0.305	279500
1733956800	0.31	0	0.00	0.325	0.325	0.305	156000
1733870400	0.31	-0.005	-1.59	0.325	0.325	0.31	91500
1733784000	0.315	-0.035	-10.00	0.34	0.34	0.315	135031
1733524800	0.35	0.015	4.48	0.35	0.35	0.335	77100
1733438400	0.335	0.03	9.84	0.315	0.34	0.31	169400
1733352000	0.305	0.005	1.67	0.305	0.31	0.3	220550
1733265600	0.3	0.01	3.45	0.29	0.3	0.2849999	85842
1733179200	0.29	0.01	3.57	0.2849999	0.3	0.28	107005
1732920000	0.28	-0.005	-1.75	0.29	0.29	0.275	94606
1732833600	0.2849999	0.0049999	1.79	0.275	0.29	0.275	64004
1732747200	0.28	-0.005	-1.75	0.2849999	0.2849999	0.275	87400
1732660800	0.2849999	0.0049999	1.79	0.29	0.295	0.27	132000
1732574400	0.28	-0.005	-1.75	0.29	0.295	0.28	41510
1732315200	0.2849999	0.0149999	5.56	0.275	0.29	0.265	159800
1732228800	0.27	0.015	5.88	0.265	0.275	0.245	117040
1732142400	0.255	-0.01	-3.77	0.27	0.27	0.255	53500
1732056000	0.265	-0.01	-3.64	0.28	0.28	0.25	158300
1731969600	0.275	0.005	1.85	0.275	0.28	0.27	52500
1731710400	0.27	-0.005	-1.82	0.275	0.28	0.27	43000
1731624000	0.275	-0.015	-5.17	0.29	0.29	0.27	96600
1731537600	0.29	0	0.00	0.29	0.29	0.275	78600
1731451200	0.29	-0.01	-3.33	0.3	0.3	0.29	340650
1731364800	0.3	-0.01	-3.23	0.305	0.305	0.295	89434
1731105600	0.31	0	0.00	0.31	0.315	0.31	115000
1731019200	0.31	-0.01	-3.13	0.33	0.33	0.31	270710
1730932800	0.32	0	0.00	0.325	0.33	0.315	89500
1730846400	0.32	0	0.00	0.325	0.33	0.315	79500
1730760000	0.32	-0.01	-3.03	0.335	0.335	0.315	81500
1730497200	0.33	0	0.00	0.33	0.33	0.325	94800
1730410800	0.33	-0.005	-1.49	0.34	0.34	0.33	35000
1730324400	0.335	0	0.00	0.34	0.34	0.33	81000
1730238000	0.335	-0.005	-1.47	0.35	0.35	0.33	103500
1730151600	0.34	0.005	1.49	0.34	0.35	0.33	103580
1729892400	0.335	-0.01	-2.90	0.35	0.35	0.335	109300
1729806000	0.3449999	0.0049999	1.47	0.35	0.35	0.3449999	30120
1729719600	0.34	0	0.00	0.3449999	0.3449999	0.34	34368
1729633200	0.34	-0.005	-1.45	0.3449999	0.35	0.34	52000
1729546800	0.3449999	-0.005	-1.43	0.355	0.355	0.34	62500
1729287600	0.35	0.015	4.48	0.3449999	0.355	0.335	93500
1729201200	0.335	0	0.00	0.3449999	0.35	0.33	37100
1729114800	0.335	-0.005	-1.47	0.34	0.34	0.33	26500
1729028400	0.34	-0.005	-1.45	0.3449999	0.3449999	0.33	121175
1728682800	0.3449999	0.0099999	2.99	0.34	0.355	0.34	179094
1728596400	0.335	-0.015	-4.29	0.325	0.3449999	0.325	83125
1728510000	0.35	0	0.00	0.35	0.35	0.35	0

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen