CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

Adeia
Adeia
Днес
+0.03 (+0.27%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NASDAQ Stocks
Маржин:
20%
Ср. спред:
0.06

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 08, 202311.110.030.27%11.0811.1510.98
Feb 07, 202311.090.050.45%11.0411.1310.66
Feb 06, 202310.71-0.54-5.04%11.2511.4010.59
Feb 03, 202311.220.141.25%11.0811.3711.02
Feb 02, 202311.04-0.44-3.99%11.4811.7310.90
Feb 01, 202311.240.161.42%11.0811.4210.98
Jan 31, 202310.97-0.41-3.74%11.3811.3810.87
Jan 30, 202310.97-0.18-1.64%11.1511.2010.88
Jan 27, 202311.15-0.28-2.51%11.4311.6311.13
Jan 26, 202311.340.272.38%11.0711.3710.94
Jan 25, 202310.960.161.46%10.8011.0110.63
Jan 24, 202310.80-0.12-1.11%10.9210.9610.76
Jan 23, 202310.87-0.04-0.37%10.9111.0410.58
Jan 20, 202310.49-0.24-2.29%10.7310.8310.43
Jan 19, 202310.55-0.38-3.60%10.9311.1110.47
Jan 18, 202310.83-0.70-6.46%11.5311.5310.71
Jan 17, 202311.05-0.02-0.18%11.0711.2210.72
Jan 13, 202310.95-0.05-0.46%11.0011.0210.59
Jan 12, 202310.92-0.07-0.64%10.9911.0710.83
Jan 11, 202310.85-0.19-1.75%11.0411.0410.68
Jan 10, 202310.720.040.37%10.6810.7610.62
Jan 09, 202310.64-0.18-1.69%10.8210.9310.53
Jan 06, 202310.68-0.18-1.69%10.8610.8610.49
Jan 05, 202310.440.252.39%10.1910.4810.08
Jan 04, 202310.16-0.40-3.94%10.5610.5610.04
Jan 03, 20239.99-0.30-3.00%10.2910.309.58
Dec 30, 20229.50-0.03-0.32%9.539.579.31
Dec 29, 20229.52-0.05-0.53%9.579.599.41
Dec 28, 20229.31-0.25-2.69%9.569.719.28
Dec 27, 20229.51-0.05-0.53%9.569.639.34
Dec 23, 20229.49-0.02-0.21%9.519.829.40
Dec 22, 20229.49-0.88-9.27%10.3710.379.02
Dec 21, 20229.35-0.13-1.39%9.489.819.23
Dec 20, 20229.36-0.06-0.64%9.429.719.29
Dec 19, 20229.38-1.09-11.62%10.4710.479.10
Dec 16, 20229.70-0.35-3.61%10.0510.059.67
Dec 15, 20229.75-1.34-13.74%11.0911.099.65
Dec 14, 202210.12-0.41-4.05%10.5310.759.98
Dec 13, 202210.48-0.34-3.24%10.8210.9410.45
Dec 12, 202210.470.201.91%10.2710.6010.23
Dec 09, 202210.26-0.38-3.70%10.6410.6810.24
Dec 08, 202210.58-0.63-5.95%11.2111.2110.54
Dec 07, 202210.76-0.16-1.49%10.9211.3410.70
Dec 06, 202210.930.050.46%10.8811.2910.88
Dec 05, 202210.89-0.15-1.38%11.0411.0810.77
Dec 02, 202210.850.141.29%10.7110.9610.52
Dec 01, 202210.59-0.51-4.82%11.1011.5310.14
Nov 30, 202211.070.363.25%10.7111.1010.55
Nov 29, 202210.49-0.10-0.95%10.5910.6810.36
Nov 28, 202210.360.090.87%10.2710.4910.25
Nov 25, 202210.28-0.08-0.78%10.3610.3810.22
Nov 23, 202210.290.121.17%10.1710.4310.08
Nov 22, 202210.120.121.19%10.0010.159.72
Nov 21, 20229.73-0.45-4.62%10.1810.209.56
Nov 18, 20229.92-0.14-1.41%10.0610.369.84
Nov 17, 20229.87-1.21-12.26%11.0811.089.81
Nov 16, 202210.05-0.27-2.69%10.3210.399.87
Nov 15, 202210.29-0.48-4.66%10.7710.7710.27
Nov 14, 202210.520.403.80%10.1211.0610.05
Nov 11, 202210.20-1.93-18.92%12.1312.1310.17
Nov 10, 202210.24-0.96-9.37%11.2011.209.69
Nov 09, 202211.19-0.65-5.81%11.8411.8411.06
Nov 08, 202211.13-0.49-4.40%11.6211.6311.01
Nov 07, 202211.250.040.36%11.2111.4811.07
Nov 04, 202211.15-0.34-3.05%11.4911.8410.97
Nov 03, 202211.38-0.16-1.41%11.5411.8310.86
Nov 02, 202211.620.100.86%11.5211.8711.36
Nov 01, 202211.540.151.30%11.3911.6911.09
Oct 31, 202211.190.484.29%10.7111.3910.47
Oct 28, 202210.47-0.24-2.29%10.7110.7610.43
Oct 27, 202210.76-0.06-0.56%10.8211.1310.71
Oct 26, 202210.68-0.04-0.37%10.7211.0810.62
Oct 25, 202210.71-0.77-7.19%11.4811.4810.70
Oct 24, 202210.810.131.20%10.6810.9110.52
Oct 21, 202210.65-0.21-1.97%10.8610.8910.51
Oct 20, 202210.51-0.13-1.24%10.6410.7210.42
Oct 19, 202210.43-0.76-7.29%11.1911.1910.28
Oct 18, 202210.54-0.34-3.23%10.8810.8810.48
Oct 17, 202210.33-0.36-3.48%10.6910.9010.13
Oct 14, 202210.45-0.82-7.85%11.2711.3310.42
Oct 13, 202210.691.059.82%9.6410.929.30
Oct 12, 20229.610.161.66%9.459.728.88
Oct 11, 20229.02-0.64-7.10%9.669.738.90
Oct 10, 20229.700.323.30%9.389.889.21
Oct 07, 20229.380.596.29%8.799.608.64
Oct 06, 20228.840.343.85%8.508.988.38
Oct 05, 20228.620.080.93%8.548.968.26
Oct 04, 20228.430.708.30%7.738.667.59
Oct 03, 20227.21-0.48-6.66%7.697.866.73
Sep 30, 202214.15-0.62-4.38%14.7714.7714.13
Sep 29, 202214.25-1.00-7.02%15.2515.2514.15
Sep 28, 202214.550.110.76%14.4414.7014.11
Sep 27, 202214.20-0.10-0.70%14.3014.4414.17
Sep 26, 202214.31-0.18-1.26%14.4914.6814.28
Sep 23, 202214.38-0.32-2.23%14.7014.7314.18
Sep 22, 202214.59-0.15-1.03%14.7414.8214.37
Sep 21, 202214.77-0.35-2.37%15.1215.1414.73
Sep 20, 202214.950.261.74%14.6915.0414.38
Sep 19, 202214.57-0.16-1.10%14.7314.9814.51
Sep 16, 202214.82-0.03-0.20%14.8515.0614.46
Sep 15, 202214.79-0.59-3.99%15.3815.5214.60
Sep 14, 202214.74-0.18-1.22%14.9215.0514.39
Sep 13, 202214.65-0.57-3.89%15.2215.2214.58
Sep 12, 202215.24-0.19-1.25%15.4315.4315.07
Sep 09, 202215.08-0.48-3.18%15.5615.6415.04
Sep 08, 202215.28-0.21-1.37%15.4915.5114.90
Sep 07, 202215.26-0.09-0.59%15.3515.4515.08
Sep 06, 202215.36-0.25-1.63%15.6115.7715.20
Sep 02, 202215.64-0.16-1.02%15.8016.0115.52
Sep 01, 202215.67-0.18-1.15%15.8515.8515.20
Aug 31, 202215.93-0.52-3.26%16.4516.4915.87
Aug 30, 202216.410.613.72%15.8016.4315.80
Aug 29, 202215.70-0.72-4.59%16.4216.4315.64
Aug 26, 202215.80-0.71-4.49%16.5116.7515.62
Aug 25, 202216.330.181.10%16.1516.4216.07
Aug 24, 202216.05-0.38-2.37%16.4316.8416.01
Aug 23, 202216.14-0.59-3.66%16.7316.8316.10
Aug 22, 202216.23-0.20-1.23%16.4316.5616.15
Aug 19, 202216.42-0.50-3.05%16.9216.9216.32
Aug 18, 202216.66-0.22-1.32%16.8816.8816.30
Aug 17, 202216.31-0.29-1.78%16.6016.7016.15
Aug 16, 202216.660.090.54%16.5716.7316.42
Aug 15, 202216.52-0.03-0.18%16.5516.7216.26
Aug 12, 202216.38-0.43-2.63%16.8116.8116.22
Aug 11, 202216.21-0.21-1.30%16.4216.4516.11
Aug 10, 202216.20-0.38-2.35%16.5816.5816.12
Aug 09, 202216.00-1.42-8.88%17.4217.4215.84
Aug 08, 202216.43-0.38-2.31%16.8117.0816.30
Aug 05, 202216.66-0.29-1.74%16.9517.1016.45
Aug 04, 202216.69-0.63-3.77%17.3217.3416.65
Aug 03, 202216.960.060.35%16.9017.1816.51
Aug 02, 202216.38-0.79-4.82%17.1717.1716.38
Aug 01, 202216.90-0.95-5.62%17.8517.8516.60
Jul 29, 202216.780.080.48%16.7016.8216.50
Jul 28, 202216.65-0.43-2.58%17.0817.0816.40
Jul 27, 202216.600.241.45%16.3616.6916.00
Jul 26, 202215.89-0.50-3.15%16.3916.5115.58
Jul 25, 202215.76-0.64-4.06%16.4016.6115.61
Jul 22, 202215.98-0.63-3.94%16.6116.6115.91
Jul 21, 202216.220.090.55%16.1316.2515.91
Jul 20, 202216.050.513.18%15.5416.1215.51
Jul 19, 202215.47-0.08-0.52%15.5515.7015.20
Jul 18, 202214.88-0.23-1.55%15.1115.3514.78
Jul 15, 202214.81-0.24-1.62%15.0515.0514.53
Jul 14, 202214.57-0.92-6.31%15.4915.4914.39
Jul 13, 202214.90-0.85-5.70%15.7515.8814.65
Jul 12, 202214.92-0.28-1.88%15.2015.3414.81
Jul 11, 202215.01-0.21-1.40%15.2215.3814.82
Jul 08, 202215.01-0.34-2.27%15.3515.3514.80
Jul 07, 202214.92-0.20-1.34%15.1215.1314.81
Jul 06, 202214.55-0.60-4.12%15.1515.1514.35
Jul 05, 202215.010.744.93%14.2715.0214.00
Jul 01, 202214.34-0.22-1.53%14.5614.9314.07
Jun 30, 202214.45-1.38-9.55%15.8316.1414.27
Jun 29, 202214.68-0.43-2.93%15.1115.1114.35
Jun 28, 202214.66-1.04-7.09%15.7015.7014.62
Jun 27, 202215.160.130.86%15.0315.2714.78
Jun 24, 202214.86-0.22-1.48%15.0815.0814.58
Jun 23, 202214.49-0.50-3.45%14.9915.1114.40
Jun 22, 202214.240.151.05%14.0914.3413.99
Jun 21, 202214.20-1.25-8.80%15.4515.4514.02
Jun 17, 202214.02-0.13-0.93%14.1514.1513.74
Jun 16, 202213.56-0.87-6.42%14.4314.4513.41
Jun 15, 202214.25-0.20-1.40%14.4514.4514.02
Jun 14, 202213.92-1.08-7.76%15.0015.0013.64
Jun 13, 202214.65-1.54-10.51%16.1916.1914.57
Jun 10, 202215.65-1.26-8.05%16.9116.9115.58
Jun 09, 202216.01-0.85-5.31%16.8616.8615.99
Jun 08, 202216.37-0.53-3.24%16.9016.9016.29
Jun 07, 202216.670.080.48%16.5916.7216.38
Jun 06, 202216.62-0.05-0.30%16.6716.8316.46
Jun 03, 202216.51-0.49-2.97%17.0017.0016.50

Отваряй дълги и къси позиции с ADEA с ливъридж
Купувай и продавай Adeia Inc -$0.03 (0.27%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image