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

Dare Bioscience
Dare Bioscience
Днес
+0.0183 (+1.45%)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:
0.0441

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 02, 20231.280.021.43%1.261.311.26
Feb 01, 20231.26-0.05-4.08%1.321.321.24
Jan 31, 20231.280.000.15%1.281.321.28
Jan 30, 20231.26-0.09-7.34%1.361.361.26
Jan 27, 20231.37-0.03-2.52%1.411.421.37
Jan 26, 20231.38-0.01-0.98%1.401.411.35
Jan 25, 20231.350.1813.17%1.181.401.17
Jan 24, 20231.17-0.02-1.59%1.191.231.17
Jan 23, 20231.200.032.64%1.161.201.15
Jan 20, 20231.160.021.95%1.141.171.12
Jan 19, 20231.12-0.04-3.84%1.171.171.12
Jan 18, 20231.17-0.04-3.23%1.211.241.15
Jan 17, 20231.21-0.01-0.67%1.211.221.18
Jan 13, 20231.210.021.38%1.191.251.18
Jan 12, 20231.200.010.80%1.191.211.13
Jan 11, 20231.160.010.89%1.151.201.12
Jan 10, 20231.12-0.01-0.66%1.121.121.08
Jan 09, 20231.100.087.62%1.021.111.00
Jan 06, 20230.98-0.02-2.24%1.001.010.96
Jan 05, 20230.990.044.29%0.941.000.94
Jan 04, 20230.950.054.88%0.910.960.89
Jan 03, 20230.870.011.11%0.860.900.84
Dec 30, 20220.85-0.01-1.08%0.850.850.82
Dec 29, 20220.840.022.81%0.820.860.82
Dec 28, 20220.83-0.01-1.21%0.840.870.82
Dec 27, 20220.84-0.03-4.03%0.880.900.84
Dec 23, 20220.870.00-0.17%0.870.890.86
Dec 22, 20220.87-0.02-1.89%0.890.890.86
Dec 21, 20220.880.00-0.49%0.890.900.88
Dec 20, 20220.88-0.01-1.21%0.890.920.86
Dec 19, 20220.89-0.01-1.10%0.900.910.88
Dec 16, 20220.90-0.02-2.73%0.930.930.90
Dec 15, 20220.92-0.04-4.47%0.970.970.90
Dec 14, 20220.92-0.08-8.43%1.001.000.92
Dec 13, 20220.95-0.05-4.80%1.001.000.95
Dec 12, 20220.93-0.01-0.59%0.940.960.90
Dec 09, 20220.90-0.05-5.84%0.950.950.90
Dec 08, 20220.91-0.05-5.80%0.960.960.90
Dec 07, 20220.90-0.06-6.53%0.960.960.89
Dec 06, 20220.93-0.06-6.04%0.990.990.92
Dec 05, 20220.95-0.04-3.83%0.990.990.95
Dec 02, 20220.950.000.00%0.950.950.93
Dec 01, 20220.960.021.98%0.940.970.91
Nov 30, 20220.90-0.04-4.54%0.940.940.89
Nov 29, 20220.91-0.03-2.87%0.940.950.89
Nov 28, 20220.93-0.02-2.56%0.950.970.92
Nov 25, 20220.94-0.01-0.67%0.950.950.93
Nov 23, 20220.94-0.01-0.75%0.950.950.93
Nov 22, 20220.94-0.02-1.81%0.960.960.93
Nov 21, 20220.95-0.06-5.91%1.001.000.92
Nov 18, 20220.96-0.05-5.33%1.011.010.95
Nov 17, 20220.96-0.02-1.68%0.971.010.95
Nov 16, 20220.94-0.06-6.59%1.001.010.93
Nov 15, 20220.95-0.01-1.18%0.961.010.95
Nov 14, 20220.980.010.54%0.981.010.95
Nov 11, 20220.960.00-0.02%0.960.980.93
Nov 10, 20220.92-0.03-3.59%0.950.960.92
Nov 09, 20220.950.011.55%0.930.980.91
Nov 08, 20220.92-0.07-7.65%0.990.990.92
Nov 07, 20220.95-0.06-6.53%1.011.020.92
Nov 04, 20220.96-0.05-5.46%1.011.010.94
Nov 03, 20220.97-0.09-9.49%1.071.070.95
Nov 02, 20221.040.022.33%1.011.051.00
Nov 01, 20220.99-0.02-1.61%1.011.010.97
Oct 31, 20220.97-0.04-4.05%1.011.010.97
Oct 28, 20220.98-0.02-1.79%1.001.000.97
Oct 27, 20220.97-0.04-3.77%1.011.020.95
Oct 26, 20220.98-0.02-1.60%1.001.010.97
Oct 25, 20220.990.011.15%0.981.000.96
Oct 24, 20220.97-0.01-1.40%0.980.980.95
Oct 21, 20220.96-0.04-4.18%1.001.000.94
Oct 20, 20220.95-0.05-5.26%1.001.020.95
Oct 19, 20220.96-0.06-6.63%1.021.020.95
Oct 18, 20220.980.032.80%0.950.980.94
Oct 17, 20220.94-0.02-1.87%0.961.000.93
Oct 14, 20220.90-0.07-7.88%0.970.990.89
Oct 13, 20220.93-0.03-2.76%0.960.960.89
Oct 12, 20220.92-0.06-6.22%0.980.980.91
Oct 11, 20220.95-0.06-5.82%1.001.010.93
Oct 10, 20220.95-0.03-2.85%0.971.010.93
Oct 07, 20220.95-0.09-9.74%1.041.040.95
Oct 06, 20221.01-0.03-2.83%1.041.040.98
Oct 05, 20220.99-0.11-11.11%1.101.100.99
Oct 04, 20221.060.000.00%1.061.101.03
Oct 03, 20221.040.000.15%1.041.061.01
Sep 30, 20221.01-0.05-5.11%1.061.061.01
Sep 29, 20221.02-0.04-4.10%1.061.060.99
Sep 28, 20221.06-0.01-0.66%1.071.071.02
Sep 27, 20221.02-0.03-2.94%1.051.051.02
Sep 26, 20221.02-0.03-2.94%1.051.061.02
Sep 23, 20221.05-0.05-4.76%1.101.101.03
Sep 22, 20221.07-0.04-3.74%1.111.111.07
Sep 21, 20221.09-0.02-1.83%1.111.131.09
Sep 20, 20221.11-0.02-1.80%1.131.131.09
Sep 19, 20221.11-0.13-11.71%1.241.241.10
Sep 16, 20221.190.065.04%1.131.221.09
Sep 15, 20221.11-0.05-4.50%1.161.161.11
Sep 14, 20221.13-0.04-3.54%1.171.171.11
Sep 13, 20221.14-0.04-3.51%1.181.201.14
Sep 12, 20221.200.054.17%1.151.221.15
Sep 09, 20221.15-0.01-0.87%1.161.161.12
Sep 08, 20221.140.032.63%1.111.141.11
Sep 07, 20221.120.000.00%1.121.131.10
Sep 06, 20221.12-0.04-3.57%1.161.161.10
Sep 02, 20221.12-0.03-2.68%1.151.161.12
Sep 01, 20221.130.021.77%1.111.141.10
Aug 31, 20221.10-0.02-1.45%1.121.131.07
Aug 30, 20221.09-0.02-2.01%1.121.121.09
Aug 29, 20221.10-0.06-5.71%1.171.171.09
Aug 26, 20221.12-0.09-7.84%1.211.231.11
Aug 25, 20221.15-0.03-2.62%1.181.181.13
Aug 24, 20221.17-0.06-4.98%1.221.221.14
Aug 23, 20221.14-0.02-1.94%1.161.171.12
Aug 22, 20221.12-0.06-5.61%1.191.191.12
Aug 19, 20221.19-0.06-4.97%1.251.251.17
Aug 18, 20221.22-0.02-1.47%1.241.241.20
Aug 17, 20221.21-0.03-2.39%1.241.251.20
Aug 16, 20221.24-0.05-4.27%1.291.311.24
Aug 15, 20221.290.053.89%1.241.291.21
Aug 12, 20221.25-0.01-1.20%1.261.271.19
Aug 11, 20221.20-0.06-5.24%1.271.271.19
Aug 10, 20221.25-0.04-3.03%1.291.291.22
Aug 09, 20221.26-0.05-3.90%1.301.311.21
Aug 08, 20221.26-0.05-4.19%1.321.321.24
Aug 05, 20221.290.021.71%1.261.291.21
Aug 04, 20221.240.065.01%1.181.271.17
Aug 03, 20221.15-0.03-2.69%1.181.211.12
Aug 02, 20221.180.065.28%1.111.201.11
Aug 01, 20221.10-0.04-3.71%1.151.151.10
Jul 29, 20221.12-0.01-0.98%1.141.141.08
Jul 28, 20221.10-0.02-2.09%1.131.141.07
Jul 27, 20221.08-0.04-3.70%1.121.121.07
Jul 26, 20221.08-0.04-3.69%1.131.131.07
Jul 25, 20221.12-0.04-3.47%1.161.161.12
Jul 22, 20221.15-0.06-5.07%1.201.221.14
Jul 21, 20221.210.00-0.08%1.211.251.19
Jul 20, 20221.210.00-0.17%1.211.251.21
Jul 19, 20221.22-0.04-3.21%1.251.251.20
Jul 18, 20221.21-0.03-2.47%1.241.281.21
Jul 15, 20221.230.010.97%1.221.251.20
Jul 14, 20221.220.000.08%1.221.251.22
Jul 13, 20221.250.021.36%1.241.271.22
Jul 12, 20221.25-0.03-2.33%1.271.281.21
Jul 11, 20221.24-0.05-3.94%1.291.301.24
Jul 08, 20221.28-0.02-1.79%1.301.311.24
Jul 07, 20221.280.00-0.23%1.291.321.24
Jul 06, 20221.26-0.02-1.34%1.281.301.23
Jul 05, 20221.260.064.67%1.211.271.20
Jul 01, 20221.21-0.03-2.64%1.251.261.19
Jun 30, 20221.260.021.91%1.231.301.20
Jun 29, 20221.27-0.01-0.79%1.281.291.23
Jun 28, 20221.29-0.15-11.48%1.441.461.26
Jun 27, 20221.400.010.79%1.391.481.31
Jun 24, 20221.31-0.03-1.91%1.331.491.29
Jun 23, 20221.340.064.64%1.271.341.26
Jun 22, 20221.26-0.02-1.34%1.281.301.25

Отваряй дълги и къси позиции с DARE с ливъридж
Купувай и продавай Dare Bioscience Inc -$0.0171 (1.35%) 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