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 | 0.00106 | 0.311764705882 | 0.34 | 0.358995 | 0.3 | 33102 | 0.34003626 | CS |
| 4 | -0.02349 | -6.44356055411 | 0.36455 | 0.4444 | 0.3 | 67978 | 0.36986504 | CS |
| 12 | 0.05606 | 19.6701754386 | 0.285 | 0.4444 | 0.27978 | 63490 | 0.35268487 | CS |
| 26 | 0.02846 | 9.10428662828 | 0.3126 | 0.4444 | 0.2239 | 84475 | 0.35571677 | CS |
| 52 | 0.15806 | 86.3715846995 | 0.183 | 0.4444 | 0.1 | 57974 | 0.33356902 | CS |
| 156 | 0.25649 | 303.287217689 | 0.08457 | 0.47 | 0.0128 | 31995 | 0.3028687 | CS |
| 260 | -0.00904 | -2.58211939446 | 0.3501 | 0.47 | 0.0003 | 24151 | 0.28285547 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1783027740 | 0.3410599 | -0.00304 | -0.88 | 0.35 | 0.35596 | 0.3 | 71068 |
| 1782941280 | 0.3441 | 0 | 0.00 | 0.3441 | 0.3441 | 0.3441 | 0 |
| 1782854880 | 0.3441 | 0.0099 | 2.96 | 0.3577 | 0.3577 | 0.3441 | 33295 |
| 1782768300 | 0.3342 | -0.0098 | -2.85 | 0.35568 | 0.35715 | 0.3342 | 40505 |
| 1782508860 | 0.3439999 | 0 | 0.00 | 0.3439999 | 0.3439999 | 0.3439999 | 0 |
| 1782422460 | 0.3439999 | 0.0189999 | 5.85 | 0.34 | 0.358995 | 0.34 | 25505 |
| 1782336000 | 0.325 | -0.04737 | -12.72 | 0.35 | 0.352 | 0.325 | 164025 |
| 1782250140 | 0.37237 | -0.00813 | -2.14 | 0.38 | 0.38 | 0.36 | 174818 |
| 1782163500 | 0.3805 | -0.0295 | -7.20 | 0.384 | 0.38988 | 0.3805 | 4240 |
| 1781818140 | 0.4099999 | -0.01 | -2.38 | 0.4206 | 0.4399 | 0.4036 | 288224 |
| 1781731740 | 0.42 | 0.0508001 | 13.76 | 0.42 | 0.4444 | 0.376495 | 131558 |
| 1781645340 | 0.3691999 | -0.0149 | -3.88 | 0.37224 | 0.37224 | 0.3647 | 21970 |
| 1781558940 | 0.3841 | 0.0132 | 3.56 | 0.3841 | 0.3841 | 0.3841 | 4000 |
| 1781299740 | 0.3709 | 0.0529 | 16.64 | 0.3691999 | 0.3709 | 0.3691999 | 20800 |
| 1781213220 | 0.318 | -0.0004 | -0.13 | 0.318 | 0.318 | 0.318 | 10000 |
| 1781126940 | 0.3184 | -0.01015 | -3.09 | 0.3205 | 0.3205 | 0.3184 | 56000 |
| 1781040540 | 0.32855 | -0.01989 | -5.71 | 0.34 | 0.352115 | 0.3183 | 63107 |
| 1780954140 | 0.34844 | 0.01224 | 3.64 | 0.3435 | 0.35285 | 0.3424 | 105500 |
| 1780694940 | 0.3362 | -0.02835 | -7.78 | 0.3631499 | 0.3631499 | 0.3362 | 2000 |
| 1780608540 | 0.36455 | 0.01885 | 5.45 | 0.36455 | 0.36455 | 0.36455 | 10085 |
| 1780522140 | 0.3457 | -0.0081 | -2.29 | 0.3464 | 0.3464 | 0.3457 | 21500 |
| 1780435740 | 0.3538 | -0.0012 | -0.34 | 0.36 | 0.36 | 0.3538 | 58679 |
| 1780349280 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1780090080 | 0.355 | 0.016 | 4.72 | 0.355 | 0.355 | 0.355 | 16700 |
| 1780003740 | 0.339 | 0 | 0.00 | 0.339 | 0.339 | 0.339 | 0 |
| 1779917340 | 0.339 | -0.01896 | -5.30 | 0.3402 | 0.34752 | 0.3035 | 28690 |
| 1779830880 | 0.35796 | 0 | 0.00 | 0.35796 | 0.35796 | 0.35796 | 0 |
| 1779485280 | 0.35796 | 0 | 0.00 | 0.35796 | 0.35796 | 0.35796 | 0 |
| 1779398880 | 0.35796 | -0.00132 | -0.37 | 0.35796 | 0.35796 | 0.35796 | 4000 |
| 1779312300 | 0.35928 | 0.00958 | 2.74 | 0.3978999 | 0.3978999 | 0.3386 | 37300 |
| 1779225660 | 0.3497 | -0.0203 | -5.49 | 0.3617 | 0.3617 | 0.3474 | 77061 |
| 1779139740 | 0.37 | -0.005 | -1.33 | 0.3018 | 0.3799 | 0.3018 | 80103 |
| 1778880000 | 0.375 | -0.0063 | -1.65 | 0.3713 | 0.375 | 0.36386 | 25894 |
| 1778793900 | 0.3812999 | -0.0041 | -1.06 | 0.3325 | 0.3817 | 0.3325 | 111754 |
| 1778707380 | 0.3854 | 0.0135 | 3.63 | 0.3708 | 0.38726 | 0.37 | 54513 |
| 1778621340 | 0.3719 | 0.0008 | 0.22 | 0.37298 | 0.3784 | 0.3719 | 18039 |
| 1778534940 | 0.3711 | 0.0068 | 1.87 | 0.3693 | 0.3774 | 0.367 | 113044 |
| 1778275200 | 0.3643 | 0.0044 | 1.22 | 0.3706 | 0.3706 | 0.3643 | 18100 |
| 1778188800 | 0.3599 | -0.01458 | -3.89 | 0.38 | 0.388 | 0.3599 | 65899 |
| 1778102520 | 0.37448 | 0.02478 | 7.09 | 0.3556 | 0.3745 | 0.3556 | 48424 |
| 1778016000 | 0.3497 | 0.0097 | 2.85 | 0.2841 | 0.3497 | 0.2841 | 53473 |
| 1777930140 | 0.34 | 0.00512 | 1.53 | 0.36 | 0.36 | 0.34 | 50000 |
| 1777671000 | 0.33488 | 0.00518 | 1.57 | 0.33488 | 0.33488 | 0.33488 | 17672 |
| 1777584540 | 0.3297 | -0.003 | -0.90 | 0.3484 | 0.3484 | 0.3297 | 18489 |
| 1777498200 | 0.3327 | 0 | 0.00 | 0.3327 | 0.3327 | 0.3327 | 0 |
| 1777411800 | 0.3327 | 0.0039 | 1.19 | 0.3238 | 0.3338 | 0.3185 | 30456 |
| 1777325400 | 0.3288 | -0.000725 | -0.22 | 0.3204 | 0.3467 | 0.3204 | 32291 |
| 1777065780 | 0.329525 | -0.007875 | -2.33 | 0.33 | 0.33 | 0.329525 | 13567 |
| 1776979740 | 0.3374 | 0.01134 | 3.48 | 0.33 | 0.3374 | 0.33 | 253000 |
| 1776893280 | 0.32606 | 0.01106 | 3.51 | 0.3179 | 0.34346 | 0.3 | 62164 |
| 1776806940 | 0.315 | -0.0108 | -3.31 | 0.3291 | 0.3291 | 0.315 | 24536 |
| 1776720540 | 0.3258 | -0.0342 | -9.50 | 0.3252 | 0.34294 | 0.3252 | 29850 |
| 1776460800 | 0.36 | 0.0679 | 23.25 | 0.31 | 0.36 | 0.31 | 320648 |
| 1776374940 | 0.2921 | -0.0148 | -4.82 | 0.31 | 0.31 | 0.2921 | 97573 |
| 1776288360 | 0.3069 | 0.0049 | 1.62 | 0.3069 | 0.3069 | 0.3069 | 22500 |
| 1776202140 | 0.302 | 0.0056 | 1.89 | 0.2934 | 0.3069 | 0.2819999 | 143000 |
| 1776115740 | 0.2964 | 0.0069 | 2.38 | 0.2915499 | 0.30081 | 0.2884 | 50448 |
| 1775856000 | 0.2895 | 0.0045001 | 1.58 | 0.2912 | 0.2912 | 0.2797799 | 46438 |
| 1775770140 | 0.2849999 | 0.0119999 | 4.40 | 0.2849999 | 0.2849999 | 0.2849999 | 36542 |
| 1775683500 | 0.273 | 0.0063 | 2.36 | 0.28 | 0.2841 | 0.273 | 302184 |
| 1775596800 | 0.2667 | -0.02998 | -10.11 | 0.2667 | 0.2667 | 0.2667 | 24000 |
| 1775510940 | 0.29668 | 0.02276 | 8.31 | 0.2819999 | 0.29668 | 0.2819999 | 51609 |
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
Mit E-Mail registrieren
Haben Sie schon ein Konto? Anmelden
Haben Sie kein Konto? Registrieren
Durch die Registrierung bestätige ich, dass ich die Allgemeinen Geschäftsbedingungen von ADVFN gelesen und verstanden habe und ihnen zustimme und dass ich ein Privatinvestor bin.
Premium
