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

Covenant Logistics
Covenant Logistics
Днес
+2.30 (+7.66%)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 27, 202332.321.594.92%30.7333.5330.52
Jan 26, 202330.02-5.16-17.19%35.1835.1829.52
Jan 25, 202338.55-4.40-11.41%42.9542.9537.06
Jan 24, 202337.40-0.03-0.08%37.4337.9437.04
Jan 23, 202337.16-0.83-2.23%37.9938.0036.87
Jan 20, 202336.70-1.38-3.76%38.0838.2436.06
Jan 19, 202335.97-1.32-3.67%37.2937.2935.50
Jan 18, 202336.18-1.03-2.85%37.2138.1335.94
Jan 17, 202336.32-1.15-3.17%37.4738.1436.03
Jan 13, 202336.45-0.08-0.22%36.5337.6835.89
Jan 12, 202336.54-1.23-3.37%37.7737.7735.43
Jan 11, 202335.94-4.09-11.38%40.0340.0335.38
Jan 10, 202335.660.491.37%35.1737.2734.89
Jan 09, 202333.97-0.09-0.26%34.0635.3633.61
Jan 06, 202333.88-1.36-4.01%35.2435.2933.35
Jan 05, 202333.44-2.95-8.82%36.3936.3932.97
Jan 04, 202333.88-2.07-6.11%35.9536.9133.65
Jan 03, 202334.94-0.16-0.46%35.1036.0634.66
Dec 30, 202234.57-2.94-8.50%37.5137.5134.54
Dec 29, 202235.790.280.78%35.5136.5335.49
Dec 28, 202235.36-1.37-3.87%36.7336.8835.19
Dec 27, 202235.94-0.33-0.92%36.2736.6335.71
Dec 23, 202235.95-0.69-1.92%36.6436.8235.93
Dec 22, 202235.95-2.00-5.56%37.9538.0935.26
Dec 21, 202236.62-0.31-0.85%36.9336.9935.49
Dec 20, 202235.46-1.22-3.44%36.6837.4235.39
Dec 19, 202236.67-0.69-1.88%37.3638.8536.45
Dec 16, 202237.12-0.33-0.89%37.4538.7536.95
Dec 15, 202237.34-2.74-7.34%40.0840.0837.11
Dec 14, 202238.15-1.92-5.03%40.0740.0737.68
Dec 13, 202237.87-1.39-3.67%39.2639.7137.63
Dec 12, 202238.030.521.37%37.5138.6037.46
Dec 09, 202237.420.160.43%37.2638.1336.81
Dec 08, 202237.24-1.05-2.82%38.2938.7736.91
Dec 07, 202237.90-1.91-5.04%39.8139.8137.69
Dec 06, 202238.040.611.60%37.4338.5637.18
Dec 05, 202237.32-0.32-0.86%37.6438.0636.29
Dec 02, 202237.52-0.68-1.81%38.2039.3737.41
Dec 01, 202238.40-1.06-2.76%39.4639.4937.98
Nov 30, 202238.43-1.15-2.99%39.5839.5837.43
Nov 29, 202237.91-1.00-2.64%38.9139.7537.41
Nov 28, 202237.80-0.57-1.51%38.3739.5337.71
Nov 25, 202238.440.030.08%38.4139.6538.26
Nov 23, 202238.40-0.80-2.08%39.2040.1338.27
Nov 22, 202238.83-1.82-4.69%40.6540.8938.33
Nov 21, 202238.88-2.43-6.25%41.3141.3138.71
Nov 18, 202239.94-0.32-0.80%40.2640.4038.93
Nov 17, 202238.990.250.64%38.7439.1137.18
Nov 16, 202238.53-1.21-3.14%39.7440.5537.99
Nov 15, 202239.62-0.45-1.14%40.0741.3139.41
Nov 14, 202239.39-2.80-7.11%42.1942.1937.87
Nov 11, 202238.21-1.75-4.58%39.9640.2738.13
Nov 10, 202238.86-0.86-2.21%39.7239.7937.29
Nov 09, 202235.47-3.11-8.77%38.5839.4035.42
Nov 08, 202238.46-0.60-1.56%39.0639.1738.03
Nov 07, 202238.460.340.88%38.1239.4737.69
Nov 04, 202237.45-0.83-2.22%38.2838.6836.95
Nov 03, 202236.47-1.06-2.91%37.5337.8835.29
Nov 02, 202236.29-2.03-5.59%38.3238.4036.28
Nov 01, 202237.42-1.26-3.37%38.6839.2436.67
Oct 31, 202237.932.376.25%35.5639.0935.43
Oct 28, 202235.57-0.85-2.39%36.4236.6734.78
Oct 27, 202235.44-1.94-5.47%37.3838.2035.39
Oct 26, 202236.25-2.91-8.03%39.1639.1635.50
Oct 25, 202236.20-0.96-2.65%37.1638.6536.15
Oct 24, 202237.022.947.94%34.0839.0334.08
Oct 21, 202233.752.647.82%31.1133.9830.49
Oct 20, 202230.95-1.75-5.65%32.7033.3030.82
Oct 19, 202232.52-0.72-2.21%33.2433.2932.28
Oct 18, 202232.420.090.28%32.3333.2532.07
Oct 17, 202231.96-1.29-4.04%33.2533.2631.56
Oct 14, 202231.10-1.65-5.31%32.7532.8131.04
Oct 13, 202232.030.852.65%31.1832.6230.45
Oct 12, 202231.06-0.88-2.83%31.9432.5330.71
Oct 11, 202231.010.290.94%30.7231.6630.27
Oct 10, 202230.42-0.89-2.93%31.3132.2729.73
Oct 07, 202229.69-0.77-2.59%30.4632.2029.14
Oct 06, 202230.32-1.05-3.46%31.3731.8730.25
Oct 05, 202230.490.571.87%29.9231.4529.80
Oct 04, 202230.01-0.21-0.70%30.2231.1229.79
Oct 03, 202229.180.250.86%28.9329.8728.33
Sep 30, 202228.77-1.84-6.40%30.6130.6128.72
Sep 29, 202229.37-0.57-1.94%29.9430.0129.08
Sep 28, 202229.960.802.67%29.1630.3328.61
Sep 27, 202228.63-0.58-2.03%29.2129.9428.23
Sep 26, 202228.030.030.11%28.0029.6827.80
Sep 23, 202228.03-0.24-0.86%28.2729.2227.22
Sep 22, 202228.27-1.19-4.21%29.4630.1427.97
Sep 21, 202228.49-0.36-1.26%28.8529.5628.49
Sep 20, 202228.38-1.92-6.77%30.3030.4328.03
Sep 19, 202228.680.812.82%27.8729.5227.87
Sep 16, 202227.97-0.59-2.11%28.5629.1427.54
Sep 15, 202228.97-5.70-19.68%34.6734.6728.81
Sep 14, 202228.90-0.40-1.38%29.3029.6228.57
Sep 13, 202228.54-0.10-0.35%28.6429.4928.32
Sep 12, 202229.21-0.64-2.19%29.8529.8629.14
Sep 09, 202229.12-0.67-2.30%29.7929.9228.94
Sep 08, 202229.03-0.09-0.31%29.1229.7728.96
Sep 07, 202228.970.873.00%28.1029.2027.49
Sep 06, 202227.90-2.02-7.24%29.9229.9227.44
Sep 02, 202227.98-2.16-7.72%30.1430.1427.81
Sep 01, 202228.590.511.78%28.0828.8627.61
Aug 31, 202228.27-1.40-4.95%29.6729.8328.14
Aug 30, 202228.99-0.16-0.55%29.1529.4128.16
Aug 29, 202229.07-2.12-7.29%31.1931.4628.99
Aug 26, 202231.92-2.21-6.92%34.1334.3331.85
Aug 25, 202233.06-0.46-1.39%33.5233.5232.44
Aug 24, 202232.63-1.67-5.12%34.3034.3031.89
Aug 23, 202233.420.120.36%33.3034.8533.14
Aug 22, 202232.73-0.03-0.09%32.7633.3232.25
Aug 19, 202232.77-0.57-1.74%33.3433.3432.21
Aug 18, 202233.15-0.44-1.33%33.5933.5932.54
Aug 17, 202232.14-0.67-2.08%32.8132.8631.83
Aug 16, 202233.19-0.26-0.78%33.4533.9833.08
Aug 15, 202232.830.080.24%32.7533.2632.26
Aug 12, 202233.31-0.41-1.23%33.7234.0833.06
Aug 11, 202233.500.060.18%33.4434.5133.03
Aug 10, 202232.840.220.67%32.6233.4432.59
Aug 09, 202231.97-1.02-3.19%32.9933.1931.85
Aug 08, 202232.80-0.66-2.01%33.4633.6032.35
Aug 05, 202232.99-0.36-1.09%33.3533.7032.60
Aug 04, 202232.95-0.42-1.27%33.3733.5932.46
Aug 03, 202232.821.013.08%31.8133.2631.81
Aug 02, 202231.56-2.56-8.11%34.1234.3231.55
Aug 01, 202233.99-0.17-0.50%34.1634.7433.26
Jul 29, 202233.45-0.79-2.36%34.2434.5432.59
Jul 28, 202232.98-1.28-3.88%34.2634.4632.51
Jul 27, 202233.97-1.09-3.21%35.0635.3033.26
Jul 26, 202234.533.459.99%31.0834.6831.08
Jul 25, 202229.33-0.39-1.33%29.7230.2729.07
Jul 22, 202229.41-0.54-1.84%29.9530.2629.10
Jul 21, 202229.730.010.03%29.7230.0729.30
Jul 20, 202229.10-0.43-1.48%29.5329.5528.55
Jul 19, 202229.280.702.39%28.5830.0428.56
Jul 18, 202228.220.953.37%27.2728.6526.95
Jul 15, 202226.91-0.16-0.59%27.0727.3626.60
Jul 14, 202226.490.973.66%25.5226.8125.21
Jul 13, 202225.83-0.33-1.28%26.1626.3725.43
Jul 12, 202226.04-1.18-4.53%27.2227.3525.87
Jul 11, 202226.41-0.18-0.68%26.5927.4626.36
Jul 08, 202226.50-0.68-2.57%27.1827.1826.12
Jul 07, 202226.120.000.00%26.1226.6925.89
Jul 06, 202225.720.090.35%25.6326.1924.83
Jul 05, 202225.52-0.04-0.16%25.5626.1324.85
Jul 01, 202225.34-0.02-0.08%25.3625.9324.93
Jun 30, 202225.10-1.81-7.21%26.9126.9124.42
Jun 29, 202224.89-1.71-6.87%26.6026.6024.39
Jun 28, 202224.81-1.89-7.62%26.7026.8324.79
Jun 27, 202225.80-1.78-6.90%27.5827.5825.72
Jun 24, 202225.742.6410.26%23.1026.1323.07
Jun 23, 202222.61-1.32-5.84%23.9323.9821.91
Jun 22, 202222.38-0.94-4.20%23.3223.7822.07
Jun 21, 202222.43-1.40-6.24%23.8323.8322.10
Jun 17, 202221.99-0.83-3.77%22.8224.0521.39
Jun 16, 202221.58-1.96-9.08%23.5423.6121.42
Jun 15, 202222.93-0.30-1.31%23.2323.6522.91
Jun 14, 202222.91-1.10-4.80%24.0124.0122.20
Jun 13, 202222.07-2.32-10.51%24.3924.3921.94
Jun 10, 202222.59-1.40-6.20%23.9924.0022.43
Jun 09, 202224.210.712.93%23.5024.4023.11
Jun 08, 202223.44-1.04-4.44%24.4824.7623.10
Jun 07, 202223.91-0.31-1.30%24.2224.6123.27
Jun 06, 202224.02-0.20-0.83%24.2224.2223.56
Jun 03, 202223.43-0.65-2.77%24.0824.0923.33
Jun 02, 202223.620.110.47%23.5124.2022.93
Jun 01, 202222.98-0.01-0.04%22.9923.5222.47
May 31, 202222.700.210.93%22.4923.3621.97
May 27, 202222.05-0.38-1.72%22.4322.5021.54
May 26, 202221.660.693.19%20.9721.8820.85

Отваряй дълги и къси позиции с CVLG с ливъридж
Купувай и продавай Covenant Logistics Group Inc +$2.27 (7.56%) 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