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

CompoSecure
CompoSecure
Днес
-0.04 (-0.65%)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:
0.09

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 08, 20236.12-0.23-3.76%6.356.356.01
Feb 07, 20236.16-0.14-2.27%6.306.306.12
Feb 06, 20236.21-0.46-7.41%6.676.676.18
Feb 03, 20236.24-0.07-1.12%6.316.596.13
Feb 02, 20236.28-0.31-4.94%6.596.596.22
Feb 01, 20236.23-0.17-2.73%6.406.556.17
Jan 31, 20236.40-0.24-3.75%6.646.686.35
Jan 30, 20236.42-0.32-4.98%6.746.746.30
Jan 27, 20236.440.314.81%6.136.585.95
Jan 26, 20236.02-0.18-2.99%6.206.285.88
Jan 25, 20236.06-0.05-0.83%6.116.195.99
Jan 24, 20236.03-0.10-1.66%6.136.135.97
Jan 23, 20236.010.091.50%5.926.045.82
Jan 20, 20235.830.030.51%5.805.885.47
Jan 19, 20235.740.081.39%5.665.795.49
Jan 18, 20235.490.050.91%5.445.575.30
Jan 17, 20235.300.183.40%5.125.355.03
Jan 13, 20235.060.030.59%5.035.125.00
Jan 12, 20235.01-0.02-0.40%5.035.124.96
Jan 11, 20234.99-0.02-0.40%5.015.144.96
Jan 10, 20235.02-0.03-0.60%5.055.104.92
Jan 09, 20234.87-0.15-3.08%5.025.064.85
Jan 06, 20234.91-0.17-3.46%5.085.084.82
Jan 05, 20234.95-0.01-0.20%4.964.964.79
Jan 04, 20234.83-0.23-4.76%5.065.064.77
Jan 03, 20234.72-0.26-5.51%4.985.064.66
Dec 30, 20224.920.040.81%4.884.974.79
Dec 29, 20224.810.071.46%4.744.864.62
Dec 28, 20224.63-0.22-4.75%4.854.854.51
Dec 27, 20224.63-0.33-7.13%4.965.004.62
Dec 23, 20224.91-0.07-1.43%4.984.984.69
Dec 22, 20224.65-0.37-7.96%5.025.034.61
Dec 21, 20224.49-0.57-12.69%5.065.064.45
Dec 20, 20224.83-0.24-4.97%5.075.074.82
Dec 19, 20224.83-0.25-5.18%5.085.084.74
Dec 16, 20225.02-0.03-0.60%5.055.054.91
Dec 15, 20225.00-0.07-1.40%5.075.074.95
Dec 14, 20225.01-0.12-2.40%5.135.135.00
Dec 13, 20224.92-0.14-2.85%5.065.064.87
Dec 12, 20224.860.285.76%4.585.044.48
Dec 09, 20224.36-0.17-3.90%4.534.664.29
Dec 08, 20224.42-0.11-2.49%4.534.574.33
Dec 07, 20224.43-0.13-2.93%4.564.564.40
Dec 06, 20224.53-0.39-8.61%4.924.934.45
Dec 05, 20224.81-0.27-5.61%5.085.154.74
Dec 02, 20225.00-0.13-2.60%5.135.204.99
Dec 01, 20225.02-0.43-8.57%5.455.525.01
Nov 30, 20225.03-0.15-2.98%5.185.204.98
Nov 29, 20225.01-0.60-11.98%5.615.614.99
Nov 28, 20225.110.071.37%5.045.255.01
Nov 25, 20224.94-0.44-8.91%5.385.384.92
Nov 23, 20225.02-0.77-15.34%5.795.794.90
Nov 22, 20225.01-0.33-6.59%5.345.475.00
Nov 21, 20225.060.040.79%5.025.314.88
Nov 18, 20224.88-0.45-9.22%5.335.334.83
Nov 17, 20224.94-0.24-4.86%5.185.184.78
Nov 16, 20224.97-0.25-5.03%5.225.224.82
Nov 15, 20224.97-0.32-6.44%5.295.294.93
Nov 14, 20225.05-0.21-4.16%5.265.264.96
Nov 11, 20225.02-0.12-2.39%5.145.294.96
Nov 10, 20225.02-0.23-4.58%5.255.345.02
Nov 09, 20224.85-0.19-3.92%5.045.074.75
Nov 08, 20225.04-0.24-4.76%5.285.295.02
Nov 07, 20225.120.000.00%5.125.555.00
Nov 04, 20225.13-0.57-11.11%5.705.704.95
Nov 03, 20225.23-0.45-8.60%5.685.685.00
Nov 02, 20224.94-0.71-14.37%5.655.664.92
Nov 01, 20225.29-0.38-7.18%5.675.685.01
Oct 31, 20225.39-0.35-6.49%5.745.745.18
Oct 28, 20225.24-0.64-12.21%5.885.945.01
Oct 27, 20225.62-0.18-3.20%5.805.895.60
Oct 26, 20225.65-0.25-4.42%5.905.935.65
Oct 25, 20225.670.203.53%5.475.795.46
Oct 24, 20225.32-0.17-3.20%5.495.545.28
Oct 21, 20225.29-0.09-1.70%5.385.525.21
Oct 20, 20225.27-0.14-2.66%5.415.415.19
Oct 19, 20225.22-0.20-3.83%5.425.565.01
Oct 18, 20225.17-0.33-6.38%5.505.515.11
Oct 17, 20225.05-0.66-13.07%5.715.714.99
Oct 14, 20225.21-0.42-8.06%5.635.635.21
Oct 13, 20225.33-0.11-2.06%5.445.595.27
Oct 12, 20225.36-0.18-3.36%5.545.665.28
Oct 11, 20225.37-0.13-2.42%5.505.505.29
Oct 10, 20225.26-0.13-2.47%5.395.394.82
Oct 07, 20224.99-0.45-9.02%5.445.444.95
Oct 06, 20225.16-0.48-9.30%5.645.685.08
Oct 05, 20225.33-0.46-8.63%5.795.815.08
Oct 04, 20225.15-0.47-9.13%5.625.625.09
Oct 03, 20225.00-0.69-13.80%5.695.704.84
Sep 30, 20225.03-0.57-11.33%5.605.684.95
Sep 29, 20224.89-0.96-19.63%5.855.894.80
Sep 28, 20224.94-0.85-17.21%5.795.794.83
Sep 27, 20224.82-0.96-19.92%5.785.854.80
Sep 26, 20224.82-0.84-17.43%5.665.864.80
Sep 23, 20224.86-0.03-0.62%4.894.894.80
Sep 22, 20224.87-0.65-13.35%5.525.524.82
Sep 21, 20225.130.000.00%5.135.464.91
Sep 20, 20225.01-0.70-13.97%5.715.714.99
Sep 19, 20225.13-0.75-14.62%5.885.885.00
Sep 16, 20225.03-0.14-2.78%5.175.224.95
Sep 15, 20225.12-0.50-9.77%5.625.675.12
Sep 14, 20225.42-0.19-3.51%5.615.765.35
Sep 13, 20225.51-0.58-10.53%6.096.145.50
Sep 12, 20226.010.050.83%5.966.075.75
Sep 09, 20225.81-0.01-0.17%5.825.925.70
Sep 08, 20225.670.122.12%5.555.695.15
Sep 07, 20225.29-0.31-5.86%5.605.615.24
Sep 06, 20225.45-0.69-12.66%6.146.225.37
Sep 02, 20225.99-0.06-1.00%6.056.225.94
Sep 01, 20225.86-0.09-1.54%5.956.105.70
Aug 31, 20225.82-0.34-5.88%6.166.175.77
Aug 30, 20226.04-0.24-3.94%6.286.355.94
Aug 29, 20225.97-0.47-7.92%6.456.465.90
Aug 26, 20225.97-0.27-4.49%6.246.315.93
Aug 25, 20226.020.000.00%6.026.115.78
Aug 24, 20225.77-1.34-23.28%7.127.145.63
Aug 23, 20225.83-1.26-21.66%7.097.095.79
Aug 22, 20225.83-0.19-3.19%6.016.335.77
Aug 19, 20225.87-0.65-11.13%6.526.525.84
Aug 18, 20226.35-0.21-3.24%6.566.566.31
Aug 17, 20226.36-0.77-12.19%7.137.276.31
Aug 16, 20226.74-0.83-12.26%7.577.576.70
Aug 15, 20226.95-0.62-8.95%7.577.666.84
Aug 12, 20226.960.568.03%6.407.236.19
Aug 11, 20226.46-1.24-19.15%7.707.716.42
Aug 10, 20227.080.020.30%7.057.496.91
Aug 09, 20226.77-0.76-11.19%7.527.526.60
Aug 08, 20226.63-0.59-8.93%7.227.286.53
Aug 05, 20226.79-0.10-1.53%6.896.996.21
Aug 04, 20226.33-0.71-11.20%7.047.126.20
Aug 03, 20226.17-0.71-11.49%6.886.885.98
Aug 02, 20226.12-0.62-10.04%6.746.766.06
Aug 01, 20225.97-0.12-2.03%6.096.115.57
Jul 29, 20225.52-0.11-1.90%5.625.625.49
Jul 28, 20225.47-0.20-3.71%5.686.165.33
Jul 27, 20225.26-0.18-3.50%5.455.454.92
Jul 26, 20225.18-0.21-3.97%5.395.495.17
Jul 25, 20225.390.112.04%5.286.125.27
Jul 22, 20225.27-0.87-16.48%6.146.145.17
Jul 21, 20225.37-0.75-13.99%6.126.165.35
Jul 20, 20225.47-0.24-4.30%5.715.905.45
Jul 19, 20225.390.030.50%5.365.475.25
Jul 18, 20225.12-0.53-10.32%5.655.655.05
Jul 15, 20225.11-0.99-19.31%6.106.134.98
Jul 14, 20225.18-0.84-16.27%6.036.055.06
Jul 13, 20225.26-0.65-12.40%5.915.915.21
Jul 12, 20225.61-0.41-7.28%6.016.015.60
Jul 11, 20225.780.111.92%5.676.265.62
Jul 08, 20225.63-0.80-14.20%6.426.425.50
Jul 07, 20225.54-0.60-10.80%6.136.215.32
Jul 06, 20225.23-0.70-13.35%5.936.755.21
Jul 05, 20225.61-0.27-4.79%5.885.905.37
Jul 01, 20225.500.132.34%5.375.735.26
Jun 30, 20225.21-1.00-19.13%6.216.235.16
Jun 29, 20225.27-1.28-24.35%6.566.615.24
Jun 28, 20225.62-1.52-27.16%7.147.155.59
Jun 27, 20225.91-0.50-8.55%6.416.415.79
Jun 24, 20225.83-0.02-0.29%5.846.555.44
Jun 23, 20225.54-0.09-1.66%5.635.985.25
Jun 22, 20225.40-1.16-21.38%6.566.635.24
Jun 21, 20225.48-0.32-5.82%5.805.805.22
Jun 17, 20225.31-0.20-3.69%5.505.695.24
Jun 16, 20225.23-0.20-3.84%5.436.115.16
Jun 15, 20225.32-0.30-5.66%5.625.625.20
Jun 14, 20225.47-0.52-9.56%5.995.995.45
Jun 13, 20225.92-0.27-4.59%6.196.195.81
Jun 10, 20226.05-1.09-18.10%7.147.146.03
Jun 09, 20226.47-0.50-7.72%6.976.976.36
Jun 08, 20226.50-0.48-7.43%6.987.086.42
Jun 07, 20226.65-0.41-6.15%7.067.076.21
Jun 06, 20226.67-1.03-15.47%7.707.726.61
Jun 03, 20227.55-0.24-3.18%7.797.797.39
Jun 02, 20227.64-0.34-4.48%7.987.987.57
Jun 01, 20227.66-0.05-0.63%7.717.997.65
May 31, 20227.64-0.09-1.18%7.737.767.54
May 27, 20227.65-0.10-1.31%7.757.817.58
May 26, 20227.570.020.29%7.557.767.52
May 25, 20227.55-0.11-1.44%7.667.767.32
May 24, 20227.34-0.38-5.22%7.727.727.29
May 23, 20227.47-0.28-3.71%7.757.857.43
May 20, 20227.54-0.20-2.65%7.748.057.44
May 19, 20227.510.253.37%7.267.807.23

Отваряй дълги и къси позиции с CMPO с ливъридж
Купувай и продавай CompoSecure Inc -$0.1 (1.62%) 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