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 | -0.19 | -11.377245509 | 1.67 | 1.67 | 1.43 | 736542 | 1.53143553 | CS |
| 4 | 0.27 | 22.3140495868 | 1.21 | 2 | 1.16 | 794759 | 1.67993375 | CS |
| 12 | 0.65 | 78.313253012 | 0.83 | 2 | 0.81 | 508682 | 1.42522914 | CS |
| 26 | 0.87 | 142.62295082 | 0.61 | 2 | 0.55 | 313580 | 1.22673699 | CS |
| 52 | 0.98 | 196 | 0.5 | 2 | 0.375 | 262574 | 0.95217583 | CS |
| 156 | -0.85 | -36.4806866953 | 2.33 | 3.14 | 0.255 | 292522 | 0.99693469 | CS |
| 260 | 1.42 | 2366.66666667 | 0.06 | 4.14 | 0.02 | 433859 | 1.2243981 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735339200 | 1.17 | 0 | 0.00 | 1.18 | 1.19 | 1.17 | 124248 |
| 1735069200 | 1.17 | 0.02 | 1.74 | 1.17 | 1.17 | 1.1399999 | 77487 |
| 1734993600 | 1.15 | -0.01 | -0.86 | 1.19 | 1.26 | 1.1399999 | 359818 |
| 1734734400 | 1.16 | -0.04 | -3.33 | 1.25 | 1.25 | 1.16 | 380167 |
| 1734648000 | 1.2 | 0.04 | 3.45 | 1.17 | 1.21 | 1.06 | 435563 |
| 1734561600 | 1.16 | -0.07 | -5.69 | 1.22 | 1.24 | 1.1399999 | 602992 |
| 1734475200 | 1.23 | -0.04 | -3.15 | 1.34 | 1.43 | 1.19 | 981890 |
| 1734388800 | 1.27 | 0.22 | 20.95 | 1.07 | 1.27 | 1.06 | 1103463 |
| 1734129600 | 1.05 | 0.03 | 2.94 | 1.05 | 1.07 | 1.01 | 701516 |
| 1734043200 | 1.02 | 0.14 | 15.91 | 0.9 | 1.06 | 0.9 | 1029544 |
| 1733956800 | 0.88 | 0.02 | 2.33 | 0.86 | 0.89 | 0.86 | 334223 |
| 1733870400 | 0.86 | 0.03 | 3.61 | 0.83 | 0.88 | 0.83 | 307729 |
| 1733784000 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.85 | 0.81 | 168146 |
| 1733524800 | 0.8199999 | 0 | 0.00 | 0.83 | 0.88 | 0.8 | 231247 |
| 1733438400 | 0.8199999 | -0.04 | -4.65 | 0.89 | 0.9 | 0.81 | 720627 |
| 1733352000 | 0.86 | 0.0400001 | 4.88 | 0.83 | 0.93 | 0.83 | 806886 |
| 1733265600 | 0.8199999 | 0.1199999 | 17.14 | 0.72 | 0.84 | 0.72 | 800534 |
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
