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

Addus HomeCare
Addus HomeCare
Днес
+1.72 (+1.62%)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:
-

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 31, 2023107.81-4.96-4.60%112.77112.77107.12
Jan 30, 2023106.09-10.28-9.69%116.37116.37105.53
Jan 27, 2023106.70-3.68-3.45%110.38111.24105.66
Jan 26, 2023107.10-4.99-4.66%112.09112.09105.96
Jan 25, 2023107.34-3.31-3.08%110.65112.35106.91
Jan 24, 2023109.99-7.31-6.65%117.30117.30109.41
Jan 23, 2023112.540.700.62%111.84114.55109.75
Jan 20, 2023109.811.121.02%108.69110.23107.67
Jan 19, 2023107.12-2.47-2.31%109.59111.38104.64
Jan 18, 2023105.68-5.21-4.93%110.89111.81105.59
Jan 17, 2023105.55-6.20-5.87%111.75113.07105.07
Jan 13, 2023105.07-6.42-6.11%111.49111.49103.43
Jan 12, 2023102.62-1.70-1.66%104.32104.76101.24
Jan 11, 2023102.26-7.70-7.53%109.96109.96100.22
Jan 10, 2023101.61-3.69-3.63%105.30105.30100.76
Jan 09, 2023101.06-9.32-9.22%110.38110.38100.81
Jan 06, 2023101.40-3.92-3.87%105.32105.38100.47
Jan 05, 202399.21-6.13-6.18%105.34105.4798.06
Jan 04, 2023101.56-4.17-4.11%105.73105.8597.93
Jan 03, 202399.41-7.42-7.46%106.83106.8397.56
Dec 30, 202299.64-5.52-5.54%105.16107.8298.95
Dec 29, 2022100.23-6.27-6.26%106.50106.6399.54
Dec 28, 202298.57-5.25-5.33%103.82103.9298.18
Dec 27, 202298.40-9.71-9.87%108.11108.3298.39
Dec 23, 2022101.16-9.57-9.46%110.73110.73100.66
Dec 22, 2022101.94-6.57-6.44%108.51108.51100.69
Dec 21, 2022102.89-4.68-4.55%107.57107.57102.82
Dec 20, 2022103.11-9.03-8.76%112.14112.14102.96
Dec 19, 2022103.42-7.64-7.39%111.06111.62102.10
Dec 16, 2022102.87-7.68-7.47%110.55110.74100.81
Dec 15, 2022104.02-18.25-17.54%122.27122.27103.70
Dec 14, 2022106.39-18.14-17.05%124.53124.53105.32
Dec 13, 2022106.35-10.34-9.72%116.69116.69104.88
Dec 12, 2022105.43-1.74-1.65%107.17107.27103.77
Dec 09, 2022103.19-13.61-13.19%116.80116.80103.18
Dec 08, 2022106.31-6.32-5.94%112.63112.63105.93
Dec 07, 2022106.15-4.75-4.47%110.90112.16105.92
Dec 06, 2022106.81-8.93-8.36%115.74116.18105.34
Dec 05, 2022107.42-7.96-7.41%115.38115.38107.10
Dec 02, 2022112.68-0.13-0.12%112.81113.25111.13
Dec 01, 2022110.74-3.31-2.99%114.05114.19109.48
Nov 30, 2022110.37-2.20-1.99%112.57112.57106.55
Nov 29, 2022107.28-4.70-4.38%111.98112.19107.01
Nov 28, 2022108.53-2.30-2.12%110.83111.43107.85
Nov 25, 2022107.94-3.11-2.88%111.05111.07107.86
Nov 23, 2022108.68-2.25-2.07%110.93112.22106.56
Nov 22, 2022107.890.430.40%107.46108.39105.48
Nov 21, 2022104.88-2.59-2.47%107.47108.19104.70
Nov 18, 2022107.33-1.87-1.74%109.20111.63106.28
Nov 17, 2022107.26-4.61-4.30%111.87112.66104.78
Nov 16, 2022106.05-5.55-5.23%111.60111.60105.56
Nov 15, 2022106.40-3.13-2.94%109.53110.05106.00
Nov 14, 2022106.21-5.35-5.04%111.56111.56105.35
Nov 11, 2022105.33-6.72-6.38%112.05112.05104.41
Nov 10, 2022106.54-4.63-4.35%111.17112.48105.21
Nov 09, 2022106.04-6.04-5.70%112.08112.23105.83
Nov 08, 2022107.24-3.67-3.42%110.91112.24105.93
Nov 07, 2022109.84-2.50-2.28%112.34112.34108.83
Nov 04, 2022109.29-2.48-2.27%111.77112.33107.50
Nov 03, 2022108.03-7.68-7.11%115.71115.71107.27
Nov 02, 2022107.84-1.92-1.78%109.76112.44106.73
Nov 01, 2022108.75-3.51-3.23%112.26114.71102.85
Oct 31, 2022102.73-9.01-8.77%111.74111.77101.82
Oct 28, 2022105.342.262.15%103.08106.73102.39
Oct 27, 2022101.33-12.40-12.24%113.73113.81101.27
Oct 26, 2022112.171.361.21%110.81112.29109.29
Oct 25, 2022108.351.911.76%106.44108.91106.29
Oct 24, 2022105.26-2.95-2.80%108.21108.21103.96
Oct 21, 2022105.34-1.71-1.62%107.05107.05102.55
Oct 20, 2022104.60-1.92-1.84%106.52107.61103.35
Oct 19, 2022104.23-3.02-2.90%107.25109.05102.28
Oct 18, 2022104.03-2.73-2.62%106.76107.79103.87
Oct 17, 2022104.03-0.46-0.44%104.49106.64101.79
Oct 14, 2022102.34-4.43-4.33%106.77107.63101.36
Oct 13, 2022104.823.633.46%101.19106.55100.61
Oct 12, 2022101.08-3.76-3.72%104.84104.8499.16
Oct 11, 202299.04-4.55-4.59%103.59103.5997.90
Oct 10, 202298.64-3.25-3.29%101.89101.8997.57
Oct 07, 202297.17-6.57-6.76%103.74104.0496.57
Oct 06, 202298.05-2.19-2.23%100.24100.3997.42
Oct 05, 202297.50-6.22-6.38%103.72103.8297.04
Oct 04, 202298.42-1.97-2.00%100.39103.2297.05
Oct 03, 202297.04-4.36-4.49%101.40101.4092.27
Sep 30, 202295.35-4.51-4.73%99.8699.8693.89
Sep 29, 202295.16-5.28-5.55%100.44100.4493.24
Sep 28, 202295.13-0.30-0.32%95.4396.3393.20
Sep 27, 202293.42-8.44-9.03%101.86101.8691.42
Sep 26, 202292.13-2.76-3.00%94.8994.8989.81
Sep 23, 202289.47-2.28-2.55%91.7596.0388.34
Sep 22, 202291.35-10.25-11.22%101.60101.6090.12
Sep 21, 202293.29-6.16-6.60%99.45103.5092.51
Sep 20, 202292.22-1.19-1.29%93.4197.4691.31
Sep 19, 202292.52-5.59-6.04%98.1198.1190.59
Sep 16, 202292.38-3.63-3.93%96.0198.3890.50
Sep 15, 202291.58-10.61-11.59%102.19102.1990.95
Sep 14, 202291.38-8.18-8.95%99.56100.2990.63
Sep 13, 202291.71-3.65-3.98%95.3698.5090.77
Sep 12, 202293.91-1.19-1.27%95.1096.4492.80
Sep 09, 202293.60-1.04-1.11%94.6499.2693.02
Sep 08, 202293.71-0.03-0.03%93.7495.4691.82
Sep 07, 202291.672.212.41%89.4692.3287.96
Sep 06, 202287.95-6.18-7.03%94.1394.1385.97
Sep 02, 202287.99-0.56-0.64%88.5590.2887.34
Sep 01, 202287.63-2.65-3.02%90.2890.2885.19
Aug 31, 202289.38-1.82-2.04%91.2091.2089.11
Aug 30, 202288.50-2.60-2.94%91.1091.2588.50
Aug 29, 202289.24-3.03-3.40%92.2792.8088.12
Aug 26, 202290.18-7.29-8.08%97.4797.7289.77
Aug 25, 202293.63-3.79-4.05%97.4297.9891.30
Aug 24, 202291.76-7.30-7.96%99.0699.0691.62
Aug 23, 202293.69-4.08-4.35%97.7798.5393.62
Aug 22, 202296.210.030.03%96.1897.9695.65
Aug 19, 202296.32-3.46-3.59%99.7899.7895.01
Aug 18, 202295.56-1.06-1.11%96.6296.8694.38
Aug 17, 202294.74-2.01-2.12%96.7596.7594.20
Aug 16, 202295.89-1.39-1.45%97.2897.5395.13
Aug 15, 202296.291.771.84%94.5296.6394.52
Aug 12, 202294.61-0.78-0.82%95.3995.7094.00
Aug 11, 202293.51-1.06-1.13%94.5795.6893.35
Aug 10, 202293.87-0.88-0.94%94.7595.4592.42
Aug 09, 202293.43-2.19-2.34%95.6296.0692.68
Aug 08, 202293.44-1.47-1.57%94.9195.8892.97
Aug 05, 202293.60-0.63-0.67%94.2396.2991.84
Aug 04, 202293.63-4.60-4.91%98.2398.3892.70
Aug 03, 202295.29-7.44-7.81%102.73102.7592.96
Aug 02, 202295.84-7.16-7.47%103.00103.0095.29
Aug 01, 202295.411.091.14%94.3296.7593.15
Jul 29, 202292.96-4.78-5.14%97.7497.8892.39
Jul 28, 202293.91-1.25-1.33%95.1697.1492.78
Jul 27, 202295.09-2.06-2.17%97.1597.4493.98
Jul 26, 202294.22-3.80-4.03%98.0298.0292.48
Jul 25, 202293.74-2.74-2.92%96.4897.1492.80
Jul 22, 202294.06-3.76-4.00%97.8297.8293.59
Jul 21, 202295.27-4.10-4.30%99.3799.3792.10
Jul 20, 202292.28-3.27-3.54%95.5598.1592.17
Jul 19, 202292.11-1.67-1.81%93.7893.9591.81
Jul 18, 202290.01-4.06-4.51%94.0794.0788.53
Jul 15, 202290.13-1.11-1.23%91.2491.6489.12
Jul 14, 202288.41-2.99-3.38%91.4091.9585.07
Jul 13, 202286.54-10.29-11.89%96.8396.8386.19
Jul 12, 202286.58-5.41-6.25%91.9991.9985.86
Jul 11, 202288.33-0.31-0.35%88.6490.3887.02
Jul 08, 202287.88-0.69-0.79%88.5790.0486.29
Jul 07, 202287.231.441.65%85.7988.0385.42
Jul 06, 202284.36-2.20-2.61%86.5689.0883.77
Jul 05, 202285.04-6.47-7.61%91.5191.5183.24
Jul 01, 202284.76-6.57-7.75%91.3391.9381.74
Jun 30, 202283.39-6.31-7.57%89.7091.7182.57
Jun 29, 202285.39-10.73-12.57%96.1296.1283.23
Jun 28, 202283.22-5.90-7.09%89.1289.1783.17
Jun 27, 202287.13-2.49-2.86%89.6289.6285.43
Jun 24, 202286.232.843.29%83.3987.4382.73
Jun 23, 202281.85-0.85-1.04%82.7083.2879.30
Jun 22, 202278.33-2.83-3.61%81.1681.1675.86
Jun 21, 202276.821.141.48%75.6877.2573.83
Jun 17, 202277.98-7.45-9.55%85.4386.5077.95
Jun 16, 202276.95-3.20-4.16%80.1581.1375.89
Jun 15, 202278.31-7.59-9.69%85.9085.9077.10
Jun 14, 202277.15-7.79-10.10%84.9484.9475.56
Jun 13, 202278.26-6.35-8.11%84.6184.6177.53
Jun 10, 202281.60-3.35-4.11%84.9584.9580.12
Jun 09, 202281.22-3.70-4.56%84.9284.9380.74
Jun 08, 202281.69-3.97-4.86%85.6685.6681.54
Jun 07, 202283.72-1.18-1.41%84.9086.3982.35
Jun 06, 202283.20-4.34-5.22%87.5487.5482.80
Jun 03, 202282.56-4.98-6.03%87.5487.5481.57
Jun 02, 202283.840.851.01%82.9984.7481.37
Jun 01, 202280.84-4.57-5.65%85.4185.4180.32
May 31, 202283.50-3.27-3.92%86.7786.7782.17
May 27, 202284.00-6.03-7.18%90.0390.0383.82
May 26, 202285.67-3.39-3.96%89.0689.0685.32
May 25, 202286.08-2.46-2.86%88.5488.5584.14
May 24, 202285.26-0.77-0.90%86.0386.0382.80
May 23, 202283.54-2.37-2.84%85.9186.0283.28
May 20, 202284.66-3.80-4.49%88.4688.4682.02
May 19, 202283.32-2.71-3.25%86.0386.0381.88
May 18, 202281.96-4.02-4.90%85.9885.9980.94
May 17, 202283.24-2.69-3.23%85.9387.3482.08
May 16, 202282.25-2.75-3.34%85.0085.2881.08
May 13, 202281.72-2.47-3.02%84.1984.9681.63
May 12, 202282.382.613.17%79.7783.3979.38

Отваряй дълги и къси позиции с ADUS с ливъридж
Купувай и продавай Addus HomeCare Corp +$1.13 (1.07%) 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