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 | -0.64 | -11.6788321168 | 5.48 | 5.48 | 4.76 | 457699 | 5.08186149 | DR |
| 4 | -0.53 | -9.8696461825 | 5.37 | 5.7 | 4.75 | 557733 | 5.25516526 | DR |
| 12 | -1.07 | -18.1049069374 | 5.91 | 5.95 | 4.75 | 424394 | 5.38639773 | DR |
| 26 | -2.35 | -32.6842837274 | 7.19 | 7.27 | 4.75 | 352870 | 5.76456593 | DR |
| 52 | -3.06 | -38.7341772152 | 7.9 | 8.79 | 4.75 | 245587 | 6.26615441 | DR |
| 156 | -4.77 | -49.6357960458 | 9.61 | 11.35 | 4.75 | 152813 | 7.02355774 | DR |
| 260 | -7.79 | -61.6785431512 | 12.63 | 12.818 | 4.75 | 146331 | 7.79372425 | DR |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732918200 | 4.84 | -0.05 | -1.02 | 4.98 | 4.98 | 4.76 | 235198 |
| 1732746540 | 4.89 | -0.26 | -5.05 | 4.97 | 4.97 | 4.87 | 569804 |
| 1732660140 | 5.15 | -0.19 | -3.56 | 5 | 5.25 | 5 | 518885 |
| 1732573560 | 5.34 | 0.01 | 0.19 | 5.48 | 5.48 | 5.0599999 | 506937 |
| 1732314000 | 5.33 | -0.07 | -1.30 | 5.2 | 5.4 | 5.2 | 272190 |
| 1732227900 | 5.4 | -0.04 | -0.74 | 5.495 | 5.55 | 5.4 | 431672 |
| 1732141740 | 5.44 | -0.13 | -2.33 | 5.59 | 5.59 | 5.37 | 251461 |
| 1732054800 | 5.57 | -0.06 | -1.07 | 5.64 | 5.64 | 5.28 | 463640 |
| 1731968640 | 5.63 | 0.13 | 2.36 | 5.5001 | 5.69 | 5.5 | 990992 |
| 1731709260 | 5.5 | 0.16 | 3.00 | 5.45 | 5.7 | 5.35 | 525575 |
| 1731622800 | 5.34 | 0.01 | 0.19 | 5.47 | 5.47 | 5.28 | 616019 |
| 1731536760 | 5.33 | 0.08 | 1.52 | 5.36 | 5.5 | 5.28 | 712271 |
| 1731450480 | 5.25 | 0.4 | 8.25 | 5.43 | 5.43 | 5.1 | 1228386 |
| 1731363600 | 4.85 | -0.16 | -3.19 | 4.9 | 4.9 | 4.83 | 823032 |
| 1731104400 | 5.01 | 0.1 | 2.04 | 5.22 | 5.22 | 4.92 | 397468 |
| 1731018540 | 4.91 | -0.39 | -7.36 | 4.8 | 5.3 | 4.75 | 880279 |
| 1730931600 | 5.3 | -0.18 | -3.28 | 5.35 | 5.35 | 5.25 | 215879 |
| 1730845680 | 5.48 | 0.13 | 2.43 | 5.34 | 5.5 | 5.32 | 591380 |
| 1730759160 | 5.35 | 0.01 | 0.28 | 5.37 | 5.39 | 5.25 | 365894 |
| 1730496420 | 5.335 | 0 | 0.09 | 5.39 | 5.39 | 5.3099999 | 204232 |
| 1730409780 | 5.33 | -0.03 | -0.56 | 5.35 | 5.38 | 5.28 | 463156 |
| 1730323500 | 5.36 | -0.06 | -1.02 | 5.308 | 5.39 | 5.3 | 185781 |
| 1730237280 | 5.415 | 0.01 | 0.28 | 5.3 | 5.42 | 5.2 | 448604 |
| 1730150880 | 5.4 | 0.18 | 3.45 | 5.3000999 | 5.4 | 5.3 | 443663 |
| 1729891500 | 5.22 | -0.03 | -0.57 | 5.275 | 5.3 | 5.2 | 392710 |
| 1729805160 | 5.25 | -0.04 | -0.76 | 5.24 | 5.3 | 5.2 | 405265 |
| 1729718940 | 5.29 | -0.01 | -0.19 | 5.49 | 5.49 | 5.25 | 278400 |
| 1729632300 | 5.3 | -0.01 | -0.25 | 5.4499 | 5.4499 | 5.24 | 305128 |
| 1729545600 | 5.3135 | -0.03 | -0.50 | 5.34 | 5.3724999 | 5.25 | 418922 |
| 1729286400 | 5.34 | -0.03 | -0.56 | 5.35 | 5.49 | 5.299 | 391801 |
| 1729200000 | 5.37 | 0.05 | 0.94 | 5.24 | 5.39 | 5.24 | 775015 |
| 1729113960 | 5.32 | 0.07 | 1.33 | 5.33 | 5.33 | 5.247 | 1337976 |
| 1729027680 | 5.25 | -0.12 | -2.23 | 5.4 | 5.5 | 5.24 | 281494 |
| 1728941220 | 5.37 | 0.01 | 0.19 | 5.39 | 5.4 | 5.34 | 246644 |
| 1728681900 | 5.36 | -0.02 | -0.37 | 5.41 | 5.41 | 5.3400999 | 181692 |
| 1728595560 | 5.38 | 0.03 | 0.56 | 5.24 | 5.4 | 5.24 | 288503 |
| 1728508800 | 5.35 | -0.1 | -1.83 | 5.45 | 5.45 | 5.35 | 386540 |
| 1728422580 | 5.45 | -0.17 | -3.02 | 5.47 | 5.53 | 5.43 | 444811 |
| 1728336000 | 5.62 | -0.07 | -1.23 | 5.63 | 5.69 | 5.6 | 304895 |
| 1728077220 | 5.69 | 0 | 0.00 | 5.65 | 5.728 | 5.65 | 289819 |
| 1727990760 | 5.69 | -0.03 | -0.52 | 5.72 | 5.72 | 5.68 | 240804 |
| 1727904000 | 5.72 | 0.1 | 1.78 | 5.6 | 5.8 | 5.6 | 240963 |
| 1727818140 | 5.62 | -0.04 | -0.71 | 5.65 | 5.7 | 5.58 | 222270 |
| 1727731380 | 5.66 | -0.03 | -0.53 | 5.69 | 5.694 | 5.6101 | 356116 |
| 1727472000 | 5.69 | -0.12 | -2.07 | 5.94 | 5.95 | 5.69 | 231328 |
| 1727386200 | 5.8099999 | 0.08 | 1.40 | 5.88 | 5.9 | 5.76 | 213824 |
| 1727299200 | 5.73 | 0.1 | 1.78 | 5.64 | 5.79 | 5.64 | 230294 |
| 1727212800 | 5.63 | -0.1 | -1.76 | 5.47 | 5.68 | 5.47 | 213102 |
| 1727126940 | 5.7309 | 0 | 0.02 | 5.68 | 5.85 | 5.65 | 396454 |
| 1726867200 | 5.73 | 0.03 | 0.53 | 5.78 | 5.78 | 5.66 | 335167 |
| 1726781220 | 5.7 | 0.12 | 2.15 | 5.68 | 5.78 | 5.57 | 365836 |
| 1726694460 | 5.58 | 0.11 | 2.01 | 5.48 | 5.63 | 5.48 | 161059 |
| 1726608240 | 5.47 | -0.15 | -2.67 | 5.51 | 5.53 | 5.4635 | 562543 |
| 1726521720 | 5.62 | 0.03 | 0.54 | 5.7899 | 5.79 | 5.59 | 523171 |
| 1726262940 | 5.59 | -0.01 | -0.18 | 5.735 | 5.78 | 5.55 | 272612 |
| 1726176540 | 5.6 | -0.05 | -0.88 | 5.65 | 5.65 | 5.5 | 295621 |
| 1726090140 | 5.65 | 0 | 0.00 | 5.7 | 5.7 | 5.4905 | 338886 |
| 1726003500 | 5.65 | -0.14 | -2.42 | 5.7 | 5.85 | 5.5599999 | 472694 |
| 1725917160 | 5.79 | 0.07 | 1.22 | 5.91 | 5.91 | 5.7 | 294523 |
| 1725658020 | 5.72 | -0.14 | -2.39 | 5.61 | 5.95 | 5.61 | 123202 |
| 1725571440 | 5.86 | 0.12 | 2.09 | 5.76 | 5.95 | 5.76 | 294915 |
| 1725485040 | 5.74 | -0.07 | -1.20 | 5.795 | 5.82 | 5.72 | 328015 |
| 1725398880 | 5.8099999 | -0.1 | -1.76 | 5.82 | 5.95 | 5.8099999 | 601057 |
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
