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

Core Scientific
Core Scientific
Днес
+0.0598 (+32.13%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
OTC Markets
Маржин:
20%
Ср. спред:
0.0034

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 27, 20230.250.0625.70%0.180.250.18
Jan 26, 20230.190.00-2.04%0.190.250.17
Jan 25, 20230.190.0840.04%0.110.200.10
Jan 24, 20230.11-0.01-7.57%0.120.130.11
Jan 23, 20230.120.0216.22%0.100.130.10
Jan 20, 20230.09-0.01-7.88%0.100.100.09
Jan 19, 20230.100.00-0.89%0.100.100.09
Jan 18, 20230.09-0.01-15.71%0.110.120.09
Jan 17, 20230.110.0114.11%0.090.120.09
Jan 13, 20230.09-0.01-9.98%0.100.110.08
Jan 12, 20230.100.0217.83%0.080.110.08
Jan 11, 20230.080.00-4.59%0.090.090.07
Jan 10, 20230.08-0.01-9.50%0.090.090.08
Jan 09, 20230.090.018.35%0.080.090.08
Jan 06, 20230.070.0110.10%0.060.080.06
Jan 05, 20230.06-0.04-57.89%0.100.100.06
Jan 04, 20230.110.0435.50%0.070.110.07
Jan 03, 20230.070.0342.18%0.040.080.04
Dec 30, 20220.08-0.01-8.74%0.080.090.07
Dec 29, 20220.08-0.01-7.91%0.090.100.08
Dec 28, 20220.090.00-0.22%0.090.110.09
Dec 27, 20220.10-0.01-14.16%0.110.120.10
Dec 23, 20220.12-0.01-8.61%0.130.150.10
Dec 22, 20220.090.016.08%0.090.190.09
Dec 21, 20220.08-0.06-78.31%0.150.160.08
Dec 20, 20220.210.00-0.38%0.210.290.20
Dec 19, 20220.20-0.09-44.61%0.290.340.20
Dec 16, 20220.27-0.11-40.37%0.380.400.24
Dec 15, 20220.400.0513.10%0.350.520.32
Dec 14, 20220.250.1040.87%0.150.270.14
Dec 13, 20220.150.000.00%0.150.160.14
Dec 12, 20220.13-0.01-7.63%0.140.140.12
Dec 09, 20220.140.013.98%0.130.140.13
Dec 08, 20220.130.001.63%0.130.130.12
Dec 07, 20220.12-0.01-7.16%0.130.130.11
Dec 06, 20220.12-0.01-9.15%0.130.140.12
Dec 05, 20220.13-0.02-15.08%0.150.150.13
Dec 02, 20220.14-0.02-11.98%0.150.150.13
Dec 01, 20220.150.014.11%0.140.180.14
Nov 30, 20220.130.00-2.62%0.140.140.12
Nov 29, 20220.130.00-1.90%0.130.140.13
Nov 28, 20220.13-0.02-13.13%0.150.150.12
Nov 25, 20220.140.00-1.36%0.140.160.13
Nov 23, 20220.14-0.01-5.87%0.150.170.14
Nov 22, 20220.13-0.04-32.76%0.180.180.13
Nov 21, 20220.17-0.03-16.02%0.190.200.16
Nov 18, 20220.18-0.02-11.15%0.200.200.17
Nov 17, 20220.19-0.01-5.55%0.200.200.19
Nov 16, 20220.20-0.02-8.73%0.220.220.19
Nov 15, 20220.220.014.46%0.210.240.21
Nov 14, 20220.200.00-0.25%0.200.210.18
Nov 11, 20220.200.0734.14%0.130.230.13
Nov 10, 20220.140.00-2.40%0.140.160.13
Nov 09, 20220.13-0.02-12.31%0.140.150.12
Nov 08, 20220.14-0.03-18.98%0.170.170.14
Nov 07, 20220.170.000.95%0.170.180.16
Nov 04, 20220.16-0.03-19.66%0.190.190.16
Nov 03, 20220.180.017.34%0.170.180.16
Nov 02, 20220.17-0.02-11.38%0.190.190.16
Nov 01, 20220.18-0.03-16.44%0.210.230.17
Oct 31, 20220.210.015.10%0.200.230.20
Oct 28, 20220.20-0.02-9.76%0.220.250.17
Oct 27, 20220.22-0.06-25.36%0.280.360.20
Oct 26, 20221.02-0.02-2.20%1.051.111.01
Oct 25, 20221.080.2018.33%0.881.090.87
Oct 24, 20220.88-0.10-11.23%0.981.000.87
Oct 21, 20220.98-0.08-7.79%1.051.050.90
Oct 20, 20220.98-0.03-3.35%1.011.070.98
Oct 19, 20220.94-0.17-17.90%1.111.110.93
Oct 18, 20221.05-0.19-18.10%1.241.241.05
Oct 17, 20221.17-0.03-2.56%1.201.251.14
Oct 14, 20221.12-0.19-16.96%1.311.311.12
Oct 13, 20221.260.086.35%1.181.291.14
Oct 12, 20221.25-0.05-4.00%1.301.301.20
Oct 11, 20221.28-0.02-1.56%1.301.371.21
Oct 10, 20221.30-0.06-4.62%1.361.391.30
Oct 07, 20221.34-0.15-11.19%1.491.491.33
Oct 06, 20221.54-0.06-3.90%1.601.691.51
Oct 05, 20221.58-0.05-3.16%1.631.671.56
Oct 04, 20221.710.137.60%1.581.711.53
Oct 03, 20221.39-0.02-1.44%1.411.451.29
Sep 30, 20221.31-0.02-1.53%1.331.441.28
Sep 29, 20221.31-0.13-9.92%1.441.451.28
Sep 28, 20221.460.053.42%1.411.501.37
Sep 27, 20221.41-0.10-7.09%1.511.511.38
Sep 26, 20221.39-0.07-5.04%1.461.541.38
Sep 23, 20221.450.000.00%1.451.481.38
Sep 22, 20221.51-0.08-5.30%1.591.591.45
Sep 21, 20221.560.063.85%1.501.661.50
Sep 20, 20221.52-0.12-7.89%1.641.681.51
Sep 19, 20221.67-0.09-5.39%1.761.801.65
Sep 16, 20221.81-0.18-9.94%1.991.991.79
Sep 15, 20222.02-0.03-1.49%2.052.162.00
Sep 14, 20222.080.031.44%2.052.121.98
Sep 13, 20222.02-0.13-6.44%2.152.202.02
Sep 12, 20222.29-0.07-3.06%2.362.442.17
Sep 09, 20222.27-0.01-0.44%2.282.322.22
Sep 08, 20222.08-0.01-0.48%2.092.172.01
Sep 07, 20222.090.000.00%2.092.161.90
Sep 06, 20222.10-0.13-6.19%2.232.262.08
Sep 02, 20222.14-0.10-4.67%2.242.262.07
Sep 01, 20222.13-0.04-1.88%2.172.222.01
Aug 31, 20222.21-0.08-3.85%2.292.302.14
Aug 30, 20222.20-0.09-3.90%2.292.372.11
Aug 29, 20222.22-0.13-5.62%2.352.452.18
Aug 26, 20222.38-0.34-14.27%2.722.792.37
Aug 25, 20222.58-0.26-10.18%2.852.852.44
Aug 24, 20222.750.145.16%2.612.922.60
Aug 23, 20222.580.041.62%2.542.692.51
Aug 22, 20222.450.031.22%2.422.632.38
Aug 19, 20222.51-0.13-5.17%2.642.752.45
Aug 18, 20222.92-0.01-0.31%2.932.962.81
Aug 17, 20222.90-0.01-0.45%2.923.002.76
Aug 16, 20222.98-0.17-5.70%3.153.152.90
Aug 15, 20223.09-0.17-5.56%3.273.333.04
Aug 12, 20223.360.144.19%3.223.452.93
Aug 11, 20223.25-0.17-5.13%3.423.493.16
Aug 10, 20223.270.175.05%3.103.302.95
Aug 09, 20222.85-0.12-4.24%2.982.982.71
Aug 08, 20223.00-0.08-2.63%3.083.192.90
Aug 05, 20222.920.227.39%2.712.942.66
Aug 04, 20222.72-0.22-8.24%2.943.192.62
Aug 03, 20222.950.113.66%2.842.962.71
Aug 02, 20222.730.3814.06%2.342.812.33
Aug 01, 20222.42-0.10-4.04%2.522.522.25
Jul 29, 20222.530.3513.81%2.182.552.13
Jul 28, 20222.170.115.06%2.062.231.96
Jul 27, 20222.010.2512.32%1.762.041.74
Jul 26, 20221.71-0.13-7.71%1.841.841.67
Jul 25, 20221.840.021.08%1.821.901.76
Jul 22, 20221.85-0.26-13.97%2.112.131.83
Jul 21, 20222.020.000.00%2.022.051.88
Jul 20, 20222.030.041.87%2.002.131.95
Jul 19, 20221.960.178.56%1.791.991.73
Jul 18, 20221.700.042.29%1.661.911.66
Jul 15, 20221.57-0.02-0.95%1.591.611.51
Jul 14, 20221.51-0.05-2.97%1.561.571.45
Jul 13, 20221.55-0.01-0.64%1.561.601.50
Jul 12, 20221.55-0.07-4.44%1.621.631.50
Jul 11, 20221.57-0.25-16.16%1.831.861.54
Jul 08, 20221.900.105.25%1.802.051.75
Jul 07, 20221.840.168.57%1.691.861.63
Jul 06, 20221.63-0.08-4.83%1.711.721.62
Jul 05, 20221.730.169.41%1.571.741.45
Jul 01, 20221.52-0.02-1.25%1.541.551.42
Jun 30, 20221.51-0.02-1.13%1.521.531.42
Jun 29, 20221.56-0.16-9.97%1.721.721.51
Jun 28, 20221.74-0.15-8.65%1.891.891.71
Jun 27, 20221.83-0.30-16.35%2.132.131.82
Jun 24, 20222.12-0.05-2.31%2.172.252.00
Jun 23, 20222.08-0.13-6.46%2.212.231.93
Jun 22, 20222.17-0.10-4.43%2.262.362.15
Jun 21, 20222.32-0.12-4.95%2.442.592.29
Jun 17, 20222.360.083.21%2.292.482.24
Jun 16, 20222.24-0.02-0.80%2.262.272.12
Jun 15, 20222.300.135.73%2.172.412.10
Jun 14, 20222.170.010.60%2.162.172.01
Jun 13, 20222.05-0.06-3.07%2.112.192.00
Jun 10, 20222.36-0.11-4.58%2.472.532.34
Jun 09, 20222.47-0.19-7.52%2.662.662.44
Jun 08, 20222.680.082.91%2.602.872.59
Jun 07, 20222.580.083.18%2.502.612.38
Jun 06, 20222.59-0.35-13.56%2.942.942.47
Jun 03, 20222.82-0.27-9.56%3.093.092.66
Jun 02, 20223.06-0.01-0.20%3.063.252.99
Jun 01, 20223.05-0.59-19.36%3.643.643.01
May 31, 20223.55-0.39-11.07%3.944.013.51
May 27, 20223.710.051.40%3.653.913.65
May 26, 20223.60-0.10-2.92%3.703.773.48
May 25, 20223.540.010.34%3.533.593.35
May 24, 20223.42-0.31-8.99%3.733.733.42
May 23, 20223.78-0.07-1.88%3.853.953.57
May 20, 20223.75-0.30-7.93%4.044.203.56
May 19, 20223.900.143.64%3.754.013.73
May 18, 20223.77-0.11-2.94%3.883.993.67
May 17, 20223.99-0.02-0.55%4.024.173.86

Отваряй дълги и къси позиции с CORZQ с ливъридж
Купувай и продавай Core Scientific Inc +$0.0552 (29.66%) 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