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

AvePoint
AvePoint
Днес
+0.32 (+7.13%)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:
0.03

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 01, 20234.810.204.16%4.614.834.45
Jan 31, 20234.490.010.22%4.484.584.44
Jan 30, 20234.41-0.10-2.27%4.514.554.41
Jan 27, 20234.540.030.66%4.514.564.42
Jan 26, 20234.50-0.01-0.22%4.514.614.39
Jan 25, 20234.41-0.01-0.23%4.424.444.27
Jan 24, 20234.41-0.02-0.45%4.434.504.32
Jan 23, 20234.430.061.35%4.374.454.26
Jan 20, 20234.30-0.11-2.56%4.414.434.23
Jan 19, 20234.32-0.23-5.32%4.554.554.28
Jan 18, 20234.32-0.16-3.70%4.484.594.32
Jan 17, 20234.440.071.58%4.374.454.31
Jan 13, 20234.370.061.37%4.314.374.29
Jan 12, 20234.32-0.17-3.94%4.494.494.25
Jan 11, 20234.35-0.07-1.61%4.424.424.26
Jan 10, 20234.29-0.03-0.70%4.324.324.21
Jan 09, 20234.240.051.18%4.194.344.16
Jan 06, 20234.13-0.09-2.18%4.224.224.00
Jan 05, 20234.06-0.24-5.91%4.304.304.05
Jan 04, 20234.280.030.70%4.254.354.19
Jan 03, 20234.23-0.06-1.42%4.294.424.09
Dec 30, 20224.120.000.00%4.124.224.10
Dec 29, 20224.180.092.15%4.094.204.03
Dec 28, 20224.03-0.13-3.23%4.164.184.01
Dec 27, 20224.16-0.12-2.88%4.284.294.12
Dec 23, 20224.29-0.06-1.40%4.354.354.24
Dec 22, 20224.32-0.17-3.94%4.494.504.23
Dec 21, 20224.390.040.91%4.354.474.20
Dec 20, 20224.290.010.23%4.284.374.22
Dec 19, 20224.28-0.65-15.19%4.934.934.20
Dec 16, 20224.36-0.06-1.38%4.424.424.28
Dec 15, 20224.40-0.16-3.64%4.564.654.38
Dec 14, 20224.60-0.28-6.09%4.884.884.53
Dec 13, 20224.76-0.23-4.83%4.995.054.75
Dec 12, 20224.78-0.02-0.42%4.804.844.73
Dec 09, 20224.77-0.04-0.84%4.814.884.74
Dec 08, 20224.82-0.09-1.87%4.914.914.72
Dec 07, 20224.76-0.13-2.73%4.894.894.70
Dec 06, 20224.70-0.22-4.68%4.924.924.64
Dec 05, 20224.84-0.24-4.96%5.085.084.79
Dec 02, 20224.940.030.61%4.915.024.82
Dec 01, 20224.930.132.64%4.804.964.75
Nov 30, 20224.740.091.90%4.654.784.59
Nov 29, 20224.630.000.00%4.634.674.53
Nov 28, 20224.55-0.30-6.59%4.854.864.50
Nov 25, 20224.79-0.01-0.21%4.804.864.70
Nov 23, 20224.79-0.04-0.84%4.834.914.73
Nov 22, 20224.75-0.26-5.47%5.015.014.67
Nov 21, 20224.770.030.63%4.744.884.65
Nov 18, 20224.75-0.32-6.74%5.075.074.74
Nov 17, 20224.76-0.20-4.20%4.964.984.73
Nov 16, 20225.07-0.02-0.39%5.095.124.92
Nov 15, 20225.030.152.98%4.885.054.68
Nov 14, 20224.790.030.63%4.764.884.64
Nov 11, 20224.690.6814.50%4.014.733.92
Nov 10, 20223.96-0.15-3.79%4.114.113.94
Nov 09, 20223.86-0.18-4.66%4.044.043.80
Nov 08, 20223.87-0.05-1.29%3.923.943.77
Nov 07, 20223.880.071.80%3.813.913.77
Nov 04, 20223.80-0.06-1.58%3.863.873.60
Nov 03, 20223.81-0.24-6.30%4.054.063.81
Nov 02, 20224.09-0.10-2.44%4.194.234.04
Nov 01, 20224.21-0.21-4.99%4.424.493.93
Oct 31, 20224.380.061.37%4.324.424.19
Oct 28, 20224.350.122.76%4.234.364.15
Oct 27, 20224.130.020.48%4.114.244.09
Oct 26, 20224.11-0.02-0.49%4.134.224.03
Oct 25, 20224.070.256.14%3.824.083.82
Oct 24, 20223.75-0.17-4.53%3.923.973.69
Oct 21, 20223.86-0.02-0.52%3.883.963.72
Oct 20, 20223.820.102.62%3.723.923.69
Oct 19, 20223.69-0.05-1.36%3.743.783.62
Oct 18, 20223.77-0.07-1.86%3.843.963.74
Oct 17, 20223.750.092.40%3.663.793.65
Oct 14, 20223.60-0.15-4.17%3.753.773.59
Oct 13, 20223.700.154.05%3.553.743.42
Oct 12, 20223.65-0.10-2.74%3.754.043.63
Oct 11, 20223.730.010.27%3.723.783.61
Oct 10, 20223.76-0.05-1.33%3.813.823.72
Oct 07, 20223.84-0.20-5.21%4.044.063.77
Oct 06, 20224.08-0.05-1.23%4.134.133.97
Oct 05, 20223.97-0.14-3.53%4.114.143.90
Oct 04, 20224.140.081.93%4.064.204.05
Oct 03, 20223.98-0.12-3.02%4.104.103.91
Sep 30, 20224.03-0.12-2.98%4.154.234.02
Sep 29, 20224.13-0.10-2.42%4.234.244.03
Sep 28, 20224.200.030.71%4.174.243.97
Sep 27, 20224.02-0.03-0.75%4.054.143.91
Sep 26, 20224.02-0.11-2.74%4.134.244.02
Sep 23, 20224.110.040.97%4.074.124.00
Sep 22, 20224.12-0.11-2.67%4.234.234.04
Sep 21, 20224.21-0.05-1.19%4.264.314.12
Sep 20, 20224.210.000.00%4.214.264.16
Sep 19, 20224.30-0.16-3.72%4.464.464.25
Sep 16, 20224.440.112.48%4.334.464.25
Sep 15, 20224.38-0.02-0.46%4.404.504.35
Sep 14, 20224.45-0.08-1.80%4.534.634.35
Sep 13, 20224.53-0.02-0.44%4.554.614.49
Sep 12, 20224.690.000.00%4.694.804.61
Sep 09, 20224.650.030.65%4.624.704.59
Sep 08, 20224.500.051.11%4.454.614.38
Sep 07, 20224.490.245.35%4.254.514.21
Sep 06, 20224.24-0.23-5.42%4.474.474.19
Sep 02, 20224.43-0.08-1.81%4.514.544.36
Sep 01, 20224.42-0.35-7.92%4.774.774.36
Aug 31, 20224.69-0.12-2.49%4.814.814.63
Aug 30, 20224.71-0.01-0.19%4.724.794.63
Aug 29, 20224.720.050.99%4.684.814.67
Aug 26, 20224.75-0.30-6.29%5.055.054.75
Aug 25, 20224.91-0.09-1.77%5.005.024.89
Aug 24, 20224.93-0.10-2.09%5.045.044.84
Aug 23, 20224.84-0.20-4.09%5.045.064.84
Aug 22, 20224.86-0.14-2.80%5.005.004.73
Aug 19, 20225.01-0.10-1.98%5.115.114.88
Aug 18, 20225.120.000.02%5.125.174.99
Aug 17, 20225.11-0.44-8.63%5.555.555.07
Aug 16, 20225.280.244.45%5.055.374.88
Aug 15, 20225.01-0.02-0.48%5.045.044.93
Aug 12, 20225.02-0.16-3.16%5.185.294.67
Aug 11, 20225.41-0.13-2.40%5.545.605.41
Aug 10, 20225.460.010.09%5.465.515.39
Aug 09, 20225.32-0.10-1.88%5.425.435.20
Aug 08, 20225.44-0.01-0.15%5.455.525.38
Aug 05, 20225.390.050.98%5.345.435.24
Aug 04, 20225.39-0.03-0.56%5.425.435.33
Aug 03, 20225.350.040.79%5.305.385.21
Aug 02, 20225.170.030.56%5.155.355.10
Aug 01, 20225.160.122.25%5.055.294.99
Jul 29, 20225.04-0.13-2.54%5.175.194.86
Jul 28, 20224.97-0.04-0.82%5.015.074.86
Jul 27, 20224.990.091.86%4.904.994.83
Jul 26, 20224.77-0.10-2.12%4.884.884.72
Jul 25, 20224.85-0.05-0.97%4.904.904.78
Jul 22, 20224.91-0.24-4.80%5.155.164.85
Jul 21, 20225.090.091.75%5.005.094.95
Jul 20, 20224.950.112.26%4.845.014.76
Jul 19, 20224.750.020.36%4.744.764.61
Jul 18, 20224.58-0.27-5.87%4.854.854.54
Jul 15, 20224.58-0.08-1.81%4.674.754.37
Jul 14, 20224.38-0.30-6.78%4.684.684.31
Jul 13, 20224.50-0.25-5.64%4.764.784.38
Jul 12, 20224.56-0.24-5.15%4.804.804.51
Jul 11, 20224.74-0.31-6.64%5.065.064.70
Jul 08, 20224.990.183.63%4.805.024.78
Jul 07, 20224.860.183.70%4.684.884.66
Jul 06, 20224.68-0.02-0.49%4.714.734.58
Jul 05, 20224.630.306.50%4.334.654.12
Jul 01, 20224.33-0.38-8.81%4.714.714.27
Jun 30, 20224.36-0.13-3.05%4.494.494.10
Jun 29, 20224.31-0.60-14.05%4.914.914.23
Jun 28, 20224.57-0.39-8.64%4.964.964.51
Jun 27, 20224.84-0.65-13.31%5.495.494.82
Jun 24, 20225.38-0.08-1.43%5.465.725.37
Jun 23, 20225.390.081.54%5.305.425.17
Jun 22, 20225.21-0.45-8.65%5.675.685.19
Jun 21, 20225.32-0.17-3.16%5.495.605.32
Jun 17, 20225.290.081.57%5.215.395.09
Jun 16, 20225.06-0.28-5.50%5.345.344.93
Jun 15, 20225.210.203.90%5.005.254.88
Jun 14, 20224.96-0.08-1.57%5.045.074.75
Jun 13, 20224.80-0.41-8.48%5.215.344.74
Jun 10, 20225.47-0.15-2.74%5.625.625.43
Jun 09, 20225.50-0.18-3.22%5.685.705.43
Jun 08, 20225.71-0.13-2.29%5.845.905.69
Jun 07, 20225.77-0.28-4.92%6.056.055.51
Jun 06, 20226.010.000.02%6.016.155.92
Jun 03, 20225.95-0.04-0.67%5.996.085.87
Jun 02, 20226.050.254.16%5.806.065.76
Jun 01, 20225.76-0.14-2.43%5.905.985.75
May 31, 20225.880.050.88%5.835.925.74
May 27, 20225.830.233.91%5.615.935.59
May 26, 20225.560.142.50%5.425.615.38
May 25, 20225.440.122.21%5.325.515.32
May 24, 20225.34-0.11-2.06%5.455.455.30
May 23, 20225.430.050.99%5.385.515.31
May 20, 20225.300.081.59%5.215.355.15
May 19, 20225.090.152.89%4.945.204.93
May 18, 20224.950.030.67%4.915.114.86
May 17, 20224.950.00-0.04%4.955.064.85
May 16, 20224.83-0.07-1.39%4.905.004.75
May 13, 20224.810.306.28%4.504.964.49
May 12, 20224.320.419.54%3.904.473.90

Отваряй дълги и къси позиции с AVPT с ливъридж
Купувай и продавай AvePoint Inc +$0.27 (6.01%) 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