Hot Features
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -3.47222222222 | 1.44 | 1.6 | 1.35 | 321079 | 1.4027956 | CS |
| 4 | -0.11 | -7.33333333333 | 1.5 | 1.6 | 1.12 | 514945 | 1.34042903 | CS |
| 12 | 0.11 | 8.59375 | 1.28 | 2 | 1 | 519824 | 1.46633398 | CS |
| 26 | 0.71 | 104.411764706 | 0.68 | 2 | 0.55 | 378828 | 1.27816236 | CS |
| 52 | 0.99 | 247.5 | 0.4 | 2 | 0.375 | 287980 | 1.03106245 | CS |
| 156 | -1.41 | -50.3571428571 | 2.8 | 2.9 | 0.255 | 289349 | 0.92055278 | CS |
| 260 | 1.36 | 4533.33333333 | 0.03 | 4.14 | 0.03 | 442959 | 1.2255793 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743198000 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.42 | 1.35 | 345775 |
| 1743111600 | 1.4 | 0 | 0.00 | 1.42 | 1.42 | 1.36 | 198671 |
| 1743025200 | 1.4 | 0.02 | 1.45 | 1.4 | 1.42 | 1.3799999 | 218897 |
| 1742938800 | 1.3799999 | -0.1 | -6.76 | 1.51 | 1.6 | 1.37 | 841680 |
| 1742852400 | 1.48 | 0.07 | 4.96 | 1.44 | 1.48 | 1.42 | 255145 |
| 1742593200 | 1.41 | -0.02 | -1.40 | 1.44 | 1.44 | 1.4 | 91004 |
| 1742506800 | 1.43 | -0.01 | -0.69 | 1.45 | 1.46 | 1.3799999 | 294563 |
| 1742420400 | 1.44 | 0.07 | 5.11 | 1.35 | 1.45 | 1.35 | 253494 |
| 1742334000 | 1.37 | -0.07 | -4.86 | 1.46 | 1.46 | 1.36 | 230334 |
| 1742247600 | 1.44 | 0.08 | 5.88 | 1.41 | 1.46 | 1.3799999 | 399585 |
| 1741988400 | 1.36 | -0.05 | -3.55 | 1.41 | 1.42 | 1.32 | 428631 |
| 1741902000 | 1.41 | 0.11 | 8.46 | 1.33 | 1.5 | 1.32 | 1069413 |
| 1741815600 | 1.3 | 0.13 | 11.11 | 1.21 | 1.34 | 1.21 | 455615 |
| 1741729200 | 1.17 | 0.01 | 0.86 | 1.18 | 1.2 | 1.1299999 | 377750 |
| 1741642800 | 1.16 | -0.06 | -4.92 | 1.24 | 1.24 | 1.12 | 347478 |
| 1741387200 | 1.22 | 0.04 | 3.39 | 1.17 | 1.3 | 1.15 | 669373 |
| 1741300800 | 1.18 | -0.08 | -6.35 | 1.24 | 1.24 | 1.16 | 459369 |
| 1741214400 | 1.26 | -0.06 | -4.55 | 1.31 | 1.41 | 1.21 | 699849 |
| 1741128000 | 1.32 | -0.06 | -4.35 | 1.27 | 1.37 | 1.12 | 1762729 |
| 1741041600 | 1.3799999 | -0.1 | -6.76 | 1.48 | 1.55 | 1.36 | 628451 |
| 1740782400 | 1.48 | -0.01 | -0.67 | 1.5 | 1.5 | 1.43 | 616878 |
| 1740696000 | 1.49 | -0.03 | -1.97 | 1.53 | 1.6 | 1.48 | 553784 |
| 1740609600 | 1.52 | 0 | 0.00 | 1.54 | 1.6299999 | 1.52 | 549714 |
| 1740523200 | 1.52 | -0.09 | -5.59 | 1.59 | 1.59 | 1.47 | 1035641 |
| 1740436800 | 1.61 | -0.04 | -2.42 | 1.67 | 1.67 | 1.53 | 926693 |
| 1740177600 | 1.65 | -0.04 | -2.37 | 1.7 | 1.71 | 1.62 | 387625 |
| 1740091200 | 1.69 | 0.02 | 1.20 | 1.69 | 1.71 | 1.6 | 658419 |
| 1740004800 | 1.67 | 0.02 | 1.21 | 1.68 | 1.72 | 1.59 | 866030 |
| 1739918400 | 1.65 | -0.12 | -6.78 | 1.82 | 1.85 | 1.6299999 | 1081953 |
| 1739572800 | 1.77 | -0.05 | -2.75 | 1.86 | 1.9 | 1.67 | 1445873 |
| 1739486400 | 1.82 | -0.07 | -3.70 | 1.93 | 2 | 1.8 | 1422067 |
| 1739400000 | 1.89 | 0.04 | 2.16 | 1.84 | 1.93 | 1.79 | 346605 |
| 1739313600 | 1.85 | -0.06 | -3.14 | 1.94 | 1.94 | 1.76 | 871439 |
| 1739227200 | 1.91 | 0.21 | 12.35 | 1.75 | 1.95 | 1.73 | 1205728 |
| 1738968000 | 1.7 | 0.02 | 1.19 | 1.72 | 1.75 | 1.68 | 595916 |
| 1738881600 | 1.68 | 0.09 | 5.66 | 1.6299999 | 1.88 | 1.6 | 822785 |
| 1738795200 | 1.59 | 0.01 | 0.63 | 1.58 | 1.6 | 1.51 | 391849 |
| 1738708800 | 1.58 | 0.24 | 17.91 | 1.3899999 | 1.59 | 1.3799999 | 989357 |
| 1738622400 | 1.34 | 0.16 | 13.56 | 1.21 | 1.35 | 1.16 | 332060 |
| 1738363200 | 1.18 | 0.06 | 5.36 | 1.1399999 | 1.22 | 1.1399999 | 269995 |
| 1738276800 | 1.12 | 0.01 | 0.90 | 1.15 | 1.19 | 1.11 | 216875 |
| 1738190400 | 1.11 | 0.08 | 7.77 | 1.03 | 1.1299999 | 1.03 | 213126 |
| 1738104000 | 1.03 | -0.03 | -2.83 | 1.07 | 1.07 | 1.01 | 226464 |
| 1738017600 | 1.06 | 0.01 | 0.95 | 1.05 | 1.15 | 1 | 430224 |
| 1737758400 | 1.05 | -0.03 | -2.78 | 1.09 | 1.09 | 1.04 | 338350 |
| 1737672000 | 1.08 | -0.02 | -1.82 | 1.11 | 1.11 | 1.07 | 187079 |
| 1737585600 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1 | 1.06 | 176103 |
| 1737499200 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.1299999 | 1.08 | 266961 |
| 1737412800 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.1399999 | 1.12 | 100693 |
| 1737153600 | 1.12 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1 | 97754 |
| 1737067200 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.1399999 | 1.12 | 172130 |
| 1736980800 | 1.11 | 0.01 | 0.91 | 1.1 | 1.1299999 | 1.09 | 301750 |
| 1736894400 | 1.1 | -0.02 | -1.79 | 1.1299999 | 1.1299999 | 1.07 | 233849 |
| 1736808000 | 1.12 | -0.03 | -2.61 | 1.16 | 1.16 | 1.08 | 162823 |
| 1736548800 | 1.15 | 0 | 0.00 | 1.17 | 1.19 | 1.12 | 262893 |
| 1736462400 | 1.15 | -0.04 | -3.36 | 1.19 | 1.19 | 1.07 | 478930 |
| 1736376000 | 1.19 | -0.04 | -3.25 | 1.24 | 1.25 | 1.18 | 185454 |
| 1736289600 | 1.23 | 0.05 | 4.24 | 1.22 | 1.25 | 1.1399999 | 293961 |
| 1736203200 | 1.18 | -0.13 | -9.92 | 1.33 | 1.36 | 1.17 | 839196 |
| 1735944000 | 1.31 | 0.03 | 2.34 | 1.28 | 1.33 | 1.28 | 432572 |
| 1735857600 | 1.28 | 0.08 | 6.67 | 1.25 | 1.3 | 1.24 | 526248 |
| 1735684800 | 1.2 | 0 | 0.00 | 1.2 | 1.21 | 1.2 | 188849 |
| 1735598400 | 1.2 | 0.03 | 2.56 | 1.19 | 1.2 | 1.17 | 176689 |
Die zuletzt besuchten Aktien werden in diesem Feld angezeigt, so dass Sie leicht zu den Aktien zurückkehren können, die Sie zuvor angesehen haben.
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
