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

Aspen Aerogels
Aspen Aerogels
Днес
+0.61 (+5.75%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NYSE Stocks
Маржин:
20%
Ср. спред:
0.08

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 02, 202311.210.191.69%11.0211.4310.84
Feb 01, 202310.60-0.06-0.57%10.6610.8210.07
Jan 31, 202310.520.706.65%9.8210.879.70
Jan 30, 20239.68-0.05-0.52%9.7310.209.59
Jan 27, 20239.77-1.13-11.57%10.9010.908.86
Jan 26, 202310.76-0.31-2.88%11.0711.0810.69
Jan 25, 202310.740.181.68%10.5610.8110.03
Jan 24, 202310.62-0.17-1.60%10.7910.8710.51
Jan 23, 202310.910.282.57%10.6311.2210.38
Jan 20, 202310.43-0.09-0.86%10.5210.5510.21
Jan 19, 202310.33-0.39-3.78%10.7210.759.99
Jan 18, 202310.68-1.03-9.64%11.7111.9110.67
Jan 17, 202311.41-0.67-5.87%12.0812.3211.39
Jan 13, 202311.880.060.51%11.8212.0111.55
Jan 12, 202311.80-0.11-0.93%11.9111.9611.43
Jan 11, 202311.65-0.17-1.46%11.8211.8211.14
Jan 10, 202311.27-0.22-1.95%11.4911.6211.01
Jan 09, 202311.31-0.10-0.88%11.4112.0711.25
Jan 06, 202311.120.312.79%10.8111.2810.31
Jan 05, 202310.64-0.28-2.63%10.9210.9310.29
Jan 04, 202310.760.413.81%10.3510.889.66
Jan 03, 202310.11-2.17-21.46%12.2812.4910.09
Dec 30, 202211.820.171.44%11.6511.8811.20
Dec 29, 202211.580.353.02%11.2311.6411.04
Dec 28, 202210.82-0.10-0.92%10.9210.9810.37
Dec 27, 202210.89-0.99-9.09%11.8811.9210.88
Dec 23, 202211.64-0.15-1.29%11.7911.7911.24
Dec 22, 202211.33-0.02-0.18%11.3511.5610.64
Dec 21, 202211.300.282.48%11.0211.8910.99
Dec 20, 202211.00-0.26-2.36%11.2611.7610.90
Dec 19, 202211.12-0.66-5.94%11.7811.8411.02
Dec 16, 202211.58-0.04-0.35%11.6211.7011.17
Dec 15, 202211.58-0.62-5.35%12.2012.2011.21
Dec 14, 202212.130.110.91%12.0212.3611.87
Dec 13, 202211.82-0.79-6.68%12.6112.8111.42
Dec 12, 202211.940.403.35%11.5412.0611.14
Dec 09, 202211.36-0.76-6.69%12.1212.1611.20
Dec 08, 202212.090.494.05%11.6012.2411.42
Dec 07, 202211.05-0.25-2.26%11.3011.8010.95
Dec 06, 202211.24-1.17-10.41%12.4112.4111.13
Dec 05, 202212.22-0.83-6.79%13.0513.8012.19
Dec 02, 202212.96-0.03-0.23%12.9913.6612.89
Dec 01, 202212.930.917.04%12.0213.2112.00
Nov 30, 202212.041.7814.78%10.2612.2810.26
Nov 29, 202211.35-0.91-8.02%12.2612.5311.35
Nov 28, 202211.99-1.62-13.51%13.6113.7211.92
Nov 25, 202213.280.231.73%13.0513.4613.00
Nov 23, 202213.030.715.45%12.3213.0612.18
Nov 22, 202212.12-0.22-1.82%12.3412.3711.83
Nov 21, 202212.05-1.02-8.46%13.0713.2311.92
Nov 18, 202212.92-0.62-4.80%13.5413.5412.78
Nov 17, 202212.980.110.85%12.8713.1812.41
Nov 16, 202213.03-0.86-6.60%13.8913.9112.84
Nov 15, 202213.70-0.51-3.72%14.2114.3313.55
Nov 14, 202213.33-0.31-2.33%13.6413.7413.09
Nov 11, 202213.63-0.36-2.64%13.9914.5013.53
Nov 10, 202213.360.513.82%12.8513.3712.41
Nov 09, 202211.63-0.54-4.64%12.1712.3011.52
Nov 08, 202212.15-0.52-4.28%12.6712.6811.76
Nov 07, 202212.21-0.87-7.13%13.0813.1112.04
Nov 04, 202212.66-0.62-4.90%13.2813.2912.10
Nov 03, 202212.871.239.56%11.6413.0211.63
Nov 02, 202211.93-0.41-3.44%12.3412.6611.83
Nov 01, 202212.14-1.13-9.31%13.2713.2912.07
Oct 31, 202212.710.645.04%12.0712.9611.90
Oct 28, 202212.170.373.04%11.8012.3611.09
Oct 27, 202211.370.443.87%10.9312.7610.93
Oct 26, 202211.040.070.63%10.9711.3310.69
Oct 25, 202210.671.3212.37%9.3510.839.33
Oct 24, 20229.03-0.53-5.87%9.569.629.00
Oct 21, 20229.400.060.64%9.349.599.00
Oct 20, 20229.11-0.64-7.03%9.759.759.05
Oct 19, 20229.56-0.51-5.33%10.0710.149.51
Oct 18, 20229.88-0.29-2.94%10.1710.419.57
Oct 17, 20229.56-0.23-2.41%9.7910.039.43
Oct 14, 20229.26-0.90-9.72%10.1610.259.23
Oct 13, 20229.800.515.20%9.299.958.96
Oct 12, 20229.47-0.45-4.75%9.9210.089.00
Oct 11, 20229.680.293.00%9.399.859.01
Oct 10, 20229.35-0.38-4.06%9.739.759.01
Oct 07, 20229.51-0.41-4.31%9.9210.009.43
Oct 06, 20229.87-0.31-3.14%10.1810.659.85
Oct 05, 202210.18-0.46-4.52%10.6410.649.86
Oct 04, 202210.72-0.03-0.28%10.7511.0510.68
Oct 03, 202210.300.706.80%9.6010.359.24
Sep 30, 20229.23-0.42-4.55%9.659.729.22
Sep 29, 20229.50-0.79-8.32%10.2910.389.34
Sep 28, 202210.39-0.09-0.87%10.4810.7010.16
Sep 27, 202210.18-0.76-7.47%10.9410.949.77
Sep 26, 202210.16-0.08-0.79%10.2411.0510.09
Sep 23, 202210.22-0.32-3.13%10.5410.7410.10
Sep 22, 202210.74-1.31-12.20%12.0512.0510.63
Sep 21, 202212.00-0.24-2.00%12.2412.5611.92
Sep 20, 202212.05-0.37-3.07%12.4212.4311.89
Sep 19, 202212.420.161.29%12.2612.5711.99
Sep 16, 202212.22-0.96-7.86%13.1813.2212.17
Sep 15, 202213.41-0.16-1.19%13.5714.0613.20
Sep 14, 202213.49-0.05-0.37%13.5413.8613.07
Sep 13, 202213.35-0.02-0.15%13.3713.5813.02
Sep 12, 202213.67-0.25-1.83%13.9213.9213.13
Sep 09, 202213.44-0.19-1.41%13.6313.6312.97
Sep 08, 202213.010.050.38%12.9613.0612.50
Sep 07, 202212.840.030.23%12.8112.8912.18
Sep 06, 202212.390.030.24%12.3612.5611.92
Sep 02, 202212.08-0.26-2.15%12.3412.4611.78
Sep 01, 202212.09-1.04-8.60%13.1313.2311.83
Aug 31, 202213.03-0.15-1.15%13.1813.2712.88
Aug 30, 202212.88-0.57-4.43%13.4513.5312.68
Aug 29, 202213.02-0.08-0.61%13.1013.4012.87
Aug 26, 202213.10-1.18-9.01%14.2814.2912.94
Aug 25, 202213.95-0.10-0.72%14.0514.1213.87
Aug 24, 202213.570.554.05%13.0213.6612.86
Aug 23, 202212.72-0.28-2.20%13.0013.0412.50
Aug 22, 202212.56-0.22-1.75%12.7812.7912.38
Aug 19, 202212.89-0.88-6.83%13.7713.7712.78
Aug 18, 202213.76-0.23-1.67%13.9914.0713.61
Aug 17, 202213.59-0.47-3.46%14.0614.0613.24
Aug 16, 202214.09-0.29-2.06%14.3814.3813.75
Aug 15, 202214.03-0.42-2.99%14.4514.5413.70
Aug 12, 202214.380.362.50%14.0214.5413.70
Aug 11, 202213.62-0.67-4.92%14.2914.4813.58
Aug 10, 202213.80-0.58-4.20%14.3814.6513.79
Aug 09, 202213.59-0.23-1.69%13.8213.8613.34
Aug 08, 202213.84-0.91-6.58%14.7514.8413.72
Aug 05, 202214.12-0.01-0.07%14.1314.5813.82
Aug 04, 202214.43-0.68-4.71%15.1115.2314.30
Aug 03, 202214.77-0.19-1.29%14.9614.9614.09
Aug 02, 202214.641.5310.45%13.1115.0012.85
Aug 01, 202213.020.201.54%12.8213.1212.16
Jul 29, 202213.100.130.99%12.9713.3212.50
Jul 28, 202212.160.393.21%11.7712.5211.22
Jul 27, 202211.250.504.44%10.7511.3810.12
Jul 26, 202210.14-0.72-7.10%10.8610.8610.04
Jul 25, 202210.53-0.19-1.80%10.7210.7210.14
Jul 22, 202210.27-1.17-11.39%11.4411.4510.17
Jul 21, 202210.91-0.22-2.02%11.1311.3110.72
Jul 20, 202210.950.121.10%10.8311.1210.63
Jul 19, 202210.700.545.05%10.1610.729.94
Jul 18, 20229.72-0.36-3.70%10.0810.529.55
Jul 15, 20229.64-0.66-6.85%10.3010.309.30
Jul 14, 20229.86-1.02-10.34%10.8810.889.75
Jul 13, 202210.52-0.15-1.43%10.6710.9910.26
Jul 12, 202210.810.000.00%10.8111.2410.37
Jul 11, 202210.51-0.31-2.95%10.8210.9910.21
Jul 08, 202210.77-0.04-0.37%10.8111.3810.53
Jul 07, 202210.89-0.21-1.93%11.1011.4910.86
Jul 06, 202210.730.161.49%10.5711.2210.45
Jul 05, 202210.340.151.45%10.1910.8610.03
Jul 01, 202210.170.171.67%10.0010.649.72
Jun 30, 20229.91-0.96-9.69%10.8710.909.32
Jun 29, 20228.44-1.92-22.75%10.3610.397.98
Jun 28, 202214.77-0.89-6.03%15.6616.2214.69
Jun 27, 202215.27-0.17-1.11%15.4415.5014.50
Jun 24, 202215.01-0.14-0.93%15.1515.5214.53
Jun 23, 202214.51-0.91-6.27%15.4215.6814.28
Jun 22, 202214.95-0.17-1.14%15.1215.3014.59
Jun 21, 202214.92-0.63-4.22%15.5515.7514.89
Jun 17, 202214.850.060.40%14.7915.2214.41
Jun 16, 202214.31-0.67-4.68%14.9815.2613.59
Jun 15, 202215.18-0.40-2.64%15.5815.8714.84
Jun 14, 202215.06-0.79-5.25%15.8516.2614.76
Jun 13, 202215.56-1.58-10.15%17.1417.2315.30
Jun 10, 202217.94-0.89-4.96%18.8319.1717.72
Jun 09, 202219.33-1.33-6.88%20.6620.8519.27
Jun 08, 202220.46-0.49-2.39%20.9521.5220.14
Jun 07, 202220.55-0.52-2.53%21.0721.4820.09
Jun 06, 202221.101.456.87%19.6521.4219.37
Jun 03, 202217.79-1.12-6.30%18.9118.9117.57
Jun 02, 202218.941.829.61%17.1218.9916.87
Jun 01, 202216.71-0.97-5.80%17.6818.4716.67
May 31, 202217.52-1.36-7.76%18.8818.8817.44
May 27, 202218.510.301.62%18.2118.5217.42
May 26, 202217.461.035.90%16.4317.6515.98
May 25, 202216.05-0.08-0.50%16.1316.4415.42
May 24, 202215.77-1.82-11.54%17.5917.5915.36
May 23, 202216.42-0.62-3.78%17.0417.1516.09
May 20, 202216.67-1.19-7.14%17.8617.8916.01
May 19, 202216.59-0.22-1.33%16.8117.4516.49
May 18, 202216.52-0.75-4.54%17.2717.7116.24
May 17, 202217.25-0.75-4.35%18.0018.6916.84
May 16, 202217.06-0.58-3.40%17.6417.7016.66
May 13, 202217.211.719.94%15.5017.7415.47

Отваряй дълги и къси позиции с ASPN с ливъридж
Купувай и продавай Aspen Aerogels Inc +$0.58 (5.47%) 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