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

Cepton Inc
Cepton Inc
Днес
+0.01 (+0.84%)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

Jan 31, 20231.200.000.00%1.201.231.19
Jan 30, 20231.19-0.07-5.88%1.261.271.19
Jan 27, 20231.250.021.60%1.231.291.22
Jan 26, 20231.23-0.01-0.81%1.241.251.23
Jan 25, 20231.22-0.01-0.82%1.231.231.21
Jan 24, 20231.22-0.04-3.28%1.261.281.21
Jan 23, 20231.24-0.02-1.61%1.261.281.24
Jan 20, 20231.260.032.38%1.231.271.20
Jan 19, 20231.19-0.06-5.04%1.251.281.18
Jan 18, 20231.23-0.05-4.07%1.281.361.23
Jan 17, 20231.270.021.57%1.251.301.25
Jan 13, 20231.250.010.80%1.241.271.24
Jan 12, 20231.230.043.25%1.191.251.19
Jan 11, 20231.19-0.02-1.68%1.211.231.18
Jan 10, 20231.17-0.06-5.13%1.231.251.17
Jan 09, 20231.22-0.04-3.28%1.261.291.22
Jan 06, 20231.25-0.04-3.20%1.291.291.23
Jan 05, 20231.27-0.05-3.94%1.321.331.23
Jan 04, 20231.32-0.02-1.52%1.341.351.31
Jan 03, 20231.340.021.49%1.321.381.31
Dec 30, 20221.290.010.78%1.281.311.27
Dec 29, 20221.290.107.75%1.191.301.18
Dec 28, 20221.210.021.65%1.191.211.17
Dec 27, 20221.18-0.01-0.85%1.191.211.18
Dec 23, 20221.17-0.02-1.71%1.191.211.17
Dec 22, 20221.21-0.09-7.44%1.301.301.20
Dec 21, 20221.240.032.42%1.211.261.20
Dec 20, 20221.19-0.02-1.68%1.211.231.18
Dec 19, 20221.22-0.02-1.64%1.241.251.21
Dec 16, 20221.22-0.26-21.31%1.481.481.19
Dec 15, 20221.27-0.08-6.30%1.351.361.27
Dec 14, 20221.37-0.03-2.19%1.401.421.35
Dec 13, 20221.390.032.16%1.361.461.35
Dec 12, 20221.340.010.75%1.331.371.32
Dec 09, 20221.33-0.06-4.51%1.391.401.33
Dec 08, 20221.360.000.00%1.361.411.30
Dec 07, 20221.30-0.09-6.92%1.391.391.29
Dec 06, 20221.36-0.05-3.68%1.411.411.31
Dec 05, 20221.39-0.05-3.60%1.441.511.38
Dec 02, 20221.42-0.03-2.11%1.451.491.40
Dec 01, 20221.40-0.01-0.71%1.411.481.39
Nov 30, 20221.37-0.03-2.19%1.401.441.33
Nov 29, 20221.37-0.08-5.84%1.451.451.37
Nov 28, 20221.37-0.05-3.65%1.421.441.36
Nov 25, 20221.39-0.01-0.72%1.401.421.37
Nov 23, 20221.37-0.11-8.03%1.481.481.33
Nov 22, 20221.34-0.09-6.72%1.431.441.28
Nov 21, 20221.40-0.10-7.14%1.501.501.37
Nov 18, 20221.42-0.14-9.86%1.561.571.42
Nov 17, 20221.53-0.06-3.92%1.591.601.52
Nov 16, 20221.57-0.18-11.46%1.751.761.57
Nov 15, 20221.72-0.02-1.16%1.741.781.69
Nov 14, 20221.72-0.13-7.56%1.851.851.67
Nov 11, 20221.80-0.08-4.44%1.881.941.76
Nov 10, 20221.880.021.06%1.861.901.79
Nov 09, 20221.80-0.44-24.44%2.242.241.77
Nov 08, 20221.95-0.05-2.56%2.002.001.93
Nov 07, 20221.95-0.26-13.33%2.212.221.90
Nov 04, 20222.25-0.01-0.44%2.262.292.18
Nov 03, 20222.240.010.45%2.232.292.20
Nov 02, 20222.23-0.09-4.04%2.322.342.17
Nov 01, 20222.21-0.06-2.71%2.272.292.19
Oct 31, 20222.21-0.11-4.98%2.322.322.17
Oct 28, 20222.26-0.04-1.77%2.302.382.21
Oct 27, 20222.21-0.27-12.22%2.482.522.18
Oct 26, 20222.31-0.22-9.52%2.532.572.30
Oct 25, 20222.48-0.03-1.21%2.512.572.47
Oct 24, 20222.510.000.00%2.512.582.45
Oct 21, 20222.510.083.19%2.432.532.34
Oct 20, 20222.35-0.21-8.94%2.562.582.26
Oct 19, 20222.300.062.61%2.242.402.24
Oct 18, 20222.26-0.20-8.85%2.462.532.21
Oct 17, 20222.34-0.36-15.38%2.702.712.29
Oct 14, 20222.56-0.06-2.34%2.622.662.52
Oct 13, 20222.630.3011.41%2.332.692.24
Oct 12, 20222.340.104.27%2.242.372.14
Oct 11, 20222.16-0.23-10.65%2.392.392.14
Oct 10, 20222.27-0.23-10.13%2.502.502.27
Oct 07, 20222.55-0.13-5.10%2.682.692.48
Oct 06, 20222.710.238.49%2.482.782.45
Oct 05, 20222.490.166.43%2.332.522.22
Oct 04, 20222.330.062.58%2.272.402.18
Oct 03, 20222.220.177.66%2.052.301.92
Sep 30, 20221.980.084.04%1.902.041.82
Sep 29, 20221.88-0.10-5.32%1.981.981.79
Sep 28, 20221.900.168.42%1.741.921.66
Sep 27, 20221.730.126.94%1.611.741.53
Sep 26, 20221.52-0.08-5.26%1.601.661.51
Sep 23, 20221.62-0.08-4.94%1.701.721.55
Sep 22, 20221.70-0.50-29.41%2.202.201.60
Sep 21, 20222.120.3114.62%1.812.611.76
Sep 20, 20221.79-0.01-0.56%1.801.811.70
Sep 19, 20221.790.095.03%1.701.821.68
Sep 16, 20221.68-0.04-2.38%1.721.731.61
Sep 15, 20221.65-0.10-6.06%1.751.751.59
Sep 14, 20221.64-0.20-12.20%1.841.851.60
Sep 13, 20221.72-0.07-4.07%1.791.801.70
Sep 12, 20221.79-0.02-1.12%1.811.841.73
Sep 09, 20221.730.000.00%1.731.841.68
Sep 08, 20221.69-0.17-10.06%1.861.861.68
Sep 07, 20221.840.052.72%1.791.851.76
Sep 06, 20221.810.179.39%1.641.821.62
Sep 02, 20221.63-0.15-9.20%1.781.781.63
Sep 01, 20221.750.010.57%1.741.821.54
Aug 31, 20221.820.00-0.22%1.821.891.67
Aug 30, 20221.74-0.05-2.70%1.791.831.70
Aug 29, 20221.750.063.48%1.691.771.64
Aug 26, 20221.680.021.13%1.661.691.60
Aug 25, 20221.660.00-0.18%1.661.681.51
Aug 24, 20221.550.1811.51%1.381.571.38
Aug 23, 20221.390.075.09%1.321.401.29
Aug 22, 20221.31-0.05-3.57%1.361.381.28
Aug 19, 20221.33-0.07-5.25%1.401.421.31
Aug 18, 20221.33-0.03-2.48%1.371.381.31
Aug 17, 20221.31-0.09-6.62%1.401.401.30
Aug 16, 20221.39-0.03-2.01%1.421.421.34
Aug 15, 20221.40-0.14-10.19%1.551.551.32
Aug 12, 20221.51-0.31-20.57%1.821.821.50
Aug 11, 20221.74-0.14-7.97%1.881.921.72
Aug 10, 20221.870.010.27%1.871.911.78
Aug 09, 20221.810.179.26%1.651.831.54
Aug 08, 20221.84-0.06-3.15%1.901.921.82
Aug 05, 20221.85-0.08-4.48%1.941.951.80
Aug 04, 20221.90-0.12-6.41%2.022.071.79
Aug 03, 20221.780.052.93%1.731.811.64
Aug 02, 20221.670.148.59%1.521.721.48
Aug 01, 20221.47-0.03-1.97%1.501.521.46
Jul 29, 20221.49-0.09-6.03%1.581.591.46
Jul 28, 20221.550.064.14%1.481.581.43
Jul 27, 20221.43-0.05-3.86%1.481.511.37
Jul 26, 20221.38-0.04-3.18%1.431.521.34
Jul 25, 20221.35-0.04-2.66%1.391.441.32
Jul 22, 20221.33-0.20-14.85%1.531.631.32
Jul 21, 20221.54-0.10-6.58%1.641.641.51
Jul 20, 20221.650.074.07%1.581.651.52
Jul 19, 20221.550.063.99%1.491.561.47
Jul 18, 20221.45-0.12-8.17%1.561.561.42
Jul 15, 20221.42-0.22-15.68%1.651.651.39
Jul 14, 20221.55-0.02-1.49%1.571.591.48
Jul 13, 20221.52-0.18-11.82%1.701.701.51
Jul 12, 20221.65-0.07-4.42%1.731.731.65
Jul 11, 20221.67-0.21-12.47%1.881.881.64
Jul 08, 20221.83-0.04-1.91%1.871.881.79
Jul 07, 20221.840.136.89%1.721.881.70
Jul 06, 20221.730.00-0.06%1.731.781.68
Jul 05, 20221.710.137.36%1.591.751.55
Jul 01, 20221.56-0.04-2.62%1.601.621.49
Jun 30, 20221.580.085.18%1.501.631.47
Jun 29, 20221.53-0.04-2.74%1.581.581.47
Jun 28, 20221.50-0.16-10.76%1.671.671.48
Jun 27, 20221.620.021.23%1.601.671.53
Jun 24, 20221.560.106.45%1.461.591.45
Jun 23, 20221.38-0.03-1.95%1.411.441.35
Jun 22, 20221.390.032.45%1.351.441.33
Jun 21, 20221.340.032.01%1.311.451.30
Jun 17, 20221.28-0.09-7.01%1.371.381.24
Jun 16, 20221.31-0.17-13.02%1.481.511.29
Jun 15, 20221.470.1812.21%1.291.481.18
Jun 14, 20221.480.4228.10%1.062.091.03
Jun 13, 20221.07-0.41-37.99%1.471.471.04
Jun 10, 20221.50-0.28-18.52%1.781.781.48
Jun 09, 20221.74-0.23-13.13%1.971.971.73
Jun 08, 20221.94-0.04-1.96%1.982.031.91
Jun 07, 20221.95-0.37-19.01%2.322.321.92
Jun 06, 20222.30-0.06-2.43%2.362.382.29
Jun 03, 20222.34-0.06-2.56%2.402.412.30
Jun 02, 20222.32-0.09-3.92%2.412.472.29
Jun 01, 20222.37-0.11-4.86%2.482.522.34
May 31, 20222.38-0.03-1.43%2.422.432.35
May 27, 20222.44-0.13-5.33%2.572.572.42
May 26, 20222.41-0.20-8.30%2.612.612.40
May 25, 20222.46-0.13-5.28%2.592.602.40
May 24, 20222.49-0.15-6.23%2.642.652.49
May 23, 20222.53-0.08-3.16%2.612.612.49
May 20, 20222.57-0.09-3.38%2.662.672.54
May 19, 20222.65-0.02-0.64%2.672.712.61

Отваряй дълги и къси позиции с CPTN с ливъридж
Купувай и продавай Cepton Inc -$0.02 (1.68%) 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