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

Astec Industries
Astec Industries
Днес
+0.25 (+0.55%)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

Feb 03, 202345.62-1.98-4.34%47.6047.6045.17
Feb 02, 202345.370.230.51%45.1445.4444.36
Feb 01, 202344.38-0.88-1.98%45.2645.2643.34
Jan 31, 202344.29-2.14-4.83%46.4346.4343.59
Jan 30, 202343.19-3.67-8.50%46.8646.8643.17
Jan 27, 202343.72-0.48-1.10%44.2044.7542.87
Jan 26, 202342.52-1.58-3.72%44.1044.1042.01
Jan 25, 202342.110.240.57%41.8742.3240.38
Jan 24, 202340.52-1.40-3.46%41.9241.9239.17
Jan 23, 202339.29-3.23-8.22%42.5242.5238.72
Jan 20, 202338.56-3.51-9.10%42.0742.0737.94
Jan 19, 202337.70-6.29-16.68%43.9943.9937.44
Jan 18, 202338.57-3.03-7.86%41.6041.8938.51
Jan 17, 202338.69-1.88-4.86%40.5740.6038.48
Jan 13, 202338.93-0.01-0.03%38.9440.5438.38
Jan 12, 202338.87-3.07-7.90%41.9441.9938.50
Jan 11, 202338.58-0.85-2.20%39.4339.4337.77
Jan 10, 202337.34-0.73-1.96%38.0738.3837.13
Jan 09, 202337.41-0.21-0.56%37.6238.1836.78
Jan 06, 202336.77-6.04-16.43%42.8142.8935.89
Jan 05, 202341.82-1.17-2.80%42.9942.9941.53
Jan 04, 202342.11-1.37-3.25%43.4843.4841.50
Jan 03, 202341.34-1.91-4.62%43.2543.3040.58
Dec 30, 202240.68-4.01-9.86%44.6944.6940.49
Dec 29, 202241.15-4.23-10.28%45.3845.7040.55
Dec 28, 202240.09-5.31-13.25%45.4045.4040.06
Dec 27, 202241.64-3.41-8.19%45.0545.0541.00
Dec 23, 202241.05-3.11-7.58%44.1644.3740.55
Dec 22, 202240.53-3.15-7.77%43.6843.6839.62
Dec 21, 202241.62-2.25-5.41%43.8743.9341.53
Dec 20, 202241.61-3.87-9.30%45.4845.4841.32
Dec 19, 202240.99-5.08-12.39%46.0746.0740.43
Dec 16, 202240.67-1.71-4.20%42.3842.3840.38
Dec 15, 202240.41-5.52-13.66%45.9346.2240.22
Dec 14, 202243.67-2.19-5.01%45.8645.8643.46
Dec 13, 202243.30-2.61-6.03%45.9145.9542.70
Dec 12, 202241.77-3.54-8.47%45.3145.9041.40
Dec 09, 202241.81-2.11-5.05%43.9243.9641.80
Dec 08, 202243.06-3.00-6.97%46.0646.0742.47
Dec 07, 202243.05-2.51-5.83%45.5645.6042.87
Dec 06, 202243.28-2.31-5.34%45.5945.8842.84
Dec 05, 202244.17-1.74-3.94%45.9146.0443.52
Dec 02, 202243.88-2.50-5.70%46.3846.3843.31
Dec 01, 202243.86-1.33-3.03%45.1946.0043.54
Nov 30, 202244.26-2.37-5.35%46.6346.8042.81
Nov 29, 202243.69-3.00-6.87%46.6946.6943.56
Nov 28, 202243.31-3.20-7.39%46.5146.5143.14
Nov 25, 202244.53-1.58-3.55%46.1146.3043.06
Nov 23, 202242.96-3.29-7.66%46.2546.2542.22
Nov 22, 202242.60-3.94-9.25%46.5446.5442.29
Nov 21, 202242.49-4.11-9.67%46.6046.6942.16
Nov 18, 202242.35-3.11-7.34%45.4645.8241.67
Nov 17, 202242.79-2.26-5.28%45.0545.0741.48
Nov 16, 202242.38-2.50-5.90%44.8846.4142.22
Nov 15, 202243.71-2.81-6.43%46.5246.7043.38
Nov 14, 202243.49-5.82-13.38%49.3149.3143.42
Nov 11, 202244.53-1.71-3.84%46.2446.9344.45
Nov 10, 202244.34-2.07-4.67%46.4146.4143.06
Nov 09, 202241.56-2.43-5.85%43.9944.9141.32
Nov 08, 202244.37-0.38-0.86%44.7545.2343.40
Nov 07, 202243.96-2.46-5.60%46.4248.5443.22
Nov 04, 202244.24-4.66-10.53%48.9048.9042.82
Nov 03, 202242.54-0.03-0.07%42.5743.6940.79
Nov 02, 202240.82-3.89-9.53%44.7144.7139.84
Nov 01, 202243.55-1.89-4.34%45.4445.7043.55
Oct 31, 202243.70-2.34-5.35%46.0446.0442.65
Oct 28, 202243.430.451.04%42.9843.9742.32
Oct 27, 202241.800.952.27%40.8543.0840.73
Oct 26, 202240.321.002.48%39.3240.9038.54
Oct 25, 202238.60-2.24-5.80%40.8440.8437.53
Oct 24, 202237.29-0.18-0.48%37.4738.3336.82
Oct 21, 202236.81-1.76-4.78%38.5739.0034.98
Oct 20, 202234.87-5.06-14.51%39.9339.9334.71
Oct 19, 202236.18-6.85-18.93%43.0343.0335.10
Oct 18, 202235.90-3.80-10.58%39.7039.7035.10
Oct 17, 202234.26-5.75-16.78%40.0140.2034.22
Oct 14, 202233.42-6.18-18.49%39.6040.9733.15
Oct 13, 202234.630.712.05%33.9236.0532.92
Oct 12, 202233.61-2.40-7.14%36.0136.9133.34
Oct 11, 202233.66-3.21-9.54%36.8736.8732.65
Oct 10, 202233.18-4.54-13.68%37.7237.7732.14
Oct 07, 202232.22-3.10-9.62%35.3236.7131.77
Oct 06, 202233.61-4.93-14.67%38.5438.5633.33
Oct 05, 202233.610.290.86%33.3235.8132.97
Oct 04, 202233.94-0.86-2.53%34.8034.8033.25
Oct 03, 202231.67-2.72-8.59%34.3934.6431.66
Sep 30, 202231.36-4.69-14.96%36.0536.6031.16
Sep 29, 202231.86-2.16-6.78%34.0237.5731.27
Sep 28, 202232.50-1.82-5.60%34.3234.3232.35
Sep 27, 202232.10-1.03-3.21%33.1335.7732.01
Sep 26, 202232.60-0.84-2.58%33.4436.3532.57
Sep 23, 202233.27-0.82-2.46%34.0934.1232.65
Sep 22, 202234.06-2.95-8.66%37.0137.0133.76
Sep 21, 202234.82-5.51-15.82%40.3340.3734.80
Sep 20, 202235.42-3.30-9.32%38.7238.7234.93
Sep 19, 202236.25-1.04-2.87%37.2937.3335.89
Sep 16, 202235.58-2.46-6.91%38.0438.0434.99
Sep 15, 202236.66-3.56-9.71%40.2241.6536.33
Sep 14, 202236.83-3.04-8.25%39.8740.1336.22
Sep 13, 202237.55-2.10-5.59%39.6541.9637.33
Sep 12, 202239.62-5.11-12.90%44.7344.8639.42
Sep 09, 202239.89-4.24-10.63%44.1344.2139.06
Sep 08, 202238.41-2.76-7.19%41.1741.2138.26
Sep 07, 202238.61-3.33-8.62%41.9444.8737.43
Sep 06, 202237.17-5.68-15.28%42.8543.9136.96
Sep 02, 202237.70-5.94-15.76%43.6443.8137.37
Sep 01, 202238.12-4.84-12.70%42.9642.9637.39
Aug 31, 202238.33-2.02-5.27%40.3540.3537.70
Aug 30, 202238.65-2.59-6.70%41.2441.2437.48
Aug 29, 202238.51-1.37-3.56%39.8840.0138.42
Aug 26, 202239.70-5.42-13.65%45.1245.1239.66
Aug 25, 202241.82-3.13-7.48%44.9545.0441.26
Aug 24, 202240.91-4.36-10.66%45.2745.8040.87
Aug 23, 202241.27-3.33-8.07%44.6044.6040.78
Aug 22, 202241.04-6.43-15.67%47.4747.6640.64
Aug 19, 202242.83-3.85-8.99%46.6847.1742.49
Aug 18, 202243.68-2.20-5.04%45.8845.8843.50
Aug 17, 202244.76-5.80-12.96%50.5651.3244.59
Aug 16, 202245.80-1.77-3.86%47.5747.5745.41
Aug 15, 202245.62-3.89-8.53%49.5149.5144.69
Aug 12, 202245.14-3.01-6.67%48.1548.8344.37
Aug 11, 202244.50-0.94-2.11%45.4446.8244.20
Aug 10, 202243.50-0.15-0.34%43.6544.9742.97
Aug 09, 202241.83-4.20-10.04%46.0346.0641.36
Aug 08, 202242.03-1.76-4.19%43.7943.9841.79
Aug 05, 202242.63-3.72-8.73%46.3546.3542.27
Aug 04, 202242.93-1.01-2.35%43.9443.9441.69
Aug 03, 202241.54-1.74-4.19%43.2843.3240.57
Aug 02, 202241.51-8.64-20.81%50.1550.2240.64
Aug 01, 202249.09-0.59-1.20%49.6850.6248.07
Jul 29, 202249.19-3.95-8.03%53.1453.1447.54
Jul 28, 202246.95-2.21-4.71%49.1650.3146.07
Jul 27, 202246.70-0.48-1.03%47.1847.2145.85
Jul 26, 202245.53-3.41-7.49%48.9448.9445.34
Jul 25, 202246.090.641.39%45.4546.3044.60
Jul 22, 202244.74-2.63-5.88%47.3747.3744.34
Jul 21, 202245.82-6.16-13.44%51.9851.9845.15
Jul 20, 202247.00-2.93-6.23%49.9349.9345.42
Jul 19, 202245.15-1.39-3.08%46.5446.5444.33
Jul 18, 202243.27-1.15-2.66%44.4244.4443.26
Jul 15, 202243.200.410.95%42.7943.4141.98
Jul 14, 202241.68-4.57-10.96%46.2546.2540.56
Jul 13, 202241.83-2.72-6.50%44.5544.5541.59
Jul 12, 202242.33-0.78-1.84%43.1143.1941.66
Jul 11, 202241.20-0.51-1.24%41.7143.8540.55
Jul 08, 202241.38-3.59-8.68%44.9744.9741.17
Jul 07, 202242.340.280.66%42.0643.4441.38
Jul 06, 202240.43-3.38-8.36%43.8143.8139.83
Jul 05, 202241.95-3.73-8.89%45.6845.7739.89
Jul 01, 202241.66-2.64-6.34%44.3044.7540.42
Jun 30, 202240.81-1.48-3.63%42.2942.4039.26
Jun 29, 202240.38-6.27-15.53%46.6546.6540.32
Jun 28, 202241.93-1.71-4.08%43.6444.3241.80
Jun 27, 202242.20-3.04-7.20%45.2445.2442.04
Jun 24, 202242.51-1.91-4.49%44.4244.6942.14
Jun 23, 202241.30-1.46-3.54%42.7643.3040.58
Jun 22, 202242.09-2.23-5.30%44.3245.0641.64
Jun 21, 202242.42-4.33-10.21%46.7546.7542.34
Jun 17, 202242.14-3.71-8.80%45.8545.8541.89
Jun 16, 202242.10-5.44-12.92%47.5447.5441.69
Jun 15, 202244.95-0.06-0.13%45.0146.5844.79
Jun 14, 202244.54-2.05-4.60%46.5946.5944.04
Jun 13, 202244.03-4.64-10.54%48.6748.6743.45
Jun 10, 202245.88-0.63-1.37%46.5147.2045.25
Jun 09, 202246.58-1.65-3.54%48.2348.5746.45
Jun 08, 202247.34-1.88-3.97%49.2249.2246.94
Jun 07, 202248.58-1.40-2.88%49.9849.9847.56
Jun 06, 202248.29-1.67-3.46%49.9649.9648.04
Jun 03, 202247.81-0.54-1.13%48.3548.3547.22
Jun 02, 202248.01-1.86-3.87%49.8749.8747.21
Jun 01, 202247.23-1.79-3.79%49.0249.0246.33
May 31, 202246.85-1.85-3.95%48.7048.7045.94
May 27, 202246.70-1.70-3.64%48.4048.4046.51
May 26, 202246.45-0.69-1.49%47.1448.2645.54
May 25, 202245.55-0.28-0.61%45.8346.2544.74
May 24, 202245.41-0.77-1.70%46.1846.1843.79
May 23, 202244.78-0.64-1.43%45.4245.8844.18
May 20, 202244.42-0.71-1.60%45.1347.0343.35
May 19, 202245.141.483.28%43.6646.9243.66
May 18, 202244.21-1.80-4.07%46.0148.7244.00
May 17, 202245.790.791.73%45.0046.0145.00

Отваряй дълги и къси позиции с ASTE с ливъридж
Купувай и продавай Astec Industries Inc +$0.09 (0.2%) 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