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

Everbridge
Everbridge
Днес
-1.01 (-2.91%)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:
0.83

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 03, 202333.66-1.50-4.46%35.1635.1833.32
Feb 02, 202334.67-0.24-0.69%34.9135.4234.06
Feb 01, 202333.140.752.26%32.3933.3831.52
Jan 31, 202332.01-0.87-2.72%32.8832.8831.32
Jan 30, 202330.92-2.00-6.47%32.9232.9330.78
Jan 27, 202332.640.230.70%32.4133.1431.43
Jan 26, 202331.640.391.23%31.2531.7130.33
Jan 25, 202329.790.080.27%29.7130.0127.98
Jan 24, 202329.89-1.15-3.85%31.0431.4829.73
Jan 23, 202330.74-0.74-2.41%31.4831.4829.97
Jan 20, 202329.81-1.33-4.46%31.1431.1429.16
Jan 19, 202328.840.672.32%28.1729.0127.66
Jan 18, 202328.22-1.50-5.32%29.7230.3428.11
Jan 17, 202328.99-0.08-0.28%29.0729.2828.26
Jan 13, 202328.68-0.13-0.45%28.8128.8728.02
Jan 12, 202328.63-1.12-3.91%29.7529.7528.01
Jan 11, 202328.56-1.21-4.24%29.7729.8328.24
Jan 10, 202328.41-1.37-4.82%29.7829.7827.90
Jan 09, 202328.400.441.55%27.9629.2627.45
Jan 06, 202326.95-0.57-2.12%27.5227.9226.22
Jan 05, 202327.06-1.53-5.65%28.5928.8026.99
Jan 04, 202328.52-2.64-9.26%31.1631.1628.05
Jan 03, 202328.68-2.38-8.30%31.0631.0928.22
Dec 30, 202229.600.431.45%29.1729.6927.94
Dec 29, 202228.550.010.04%28.5428.6627.36
Dec 28, 202226.97-1.86-6.90%28.8328.8326.84
Dec 27, 202227.27-1.27-4.66%28.5428.5527.26
Dec 23, 202228.42-0.74-2.60%29.1629.3327.86
Dec 22, 202228.61-1.37-4.79%29.9830.0827.79
Dec 21, 202229.57-0.67-2.27%30.2430.5929.39
Dec 20, 202229.65-0.41-1.38%30.0631.1029.39
Dec 19, 202230.04-2.44-8.12%32.4832.4829.42
Dec 16, 202230.84-1.54-4.99%32.3832.6630.84
Dec 15, 202231.390.270.86%31.1232.1630.90
Dec 14, 202231.51-2.16-6.85%33.6733.6730.81
Dec 13, 202232.19-3.57-11.09%35.7636.5632.00
Dec 12, 202233.520.541.61%32.9833.9332.71
Dec 09, 202232.61-0.99-3.04%33.6033.6032.26
Dec 08, 202232.50-0.86-2.65%33.3633.9331.71
Dec 07, 202232.291.073.31%31.2232.3830.92
Dec 06, 202230.74-1.46-4.75%32.2032.2030.13
Dec 05, 202231.08-2.71-8.72%33.7934.2330.52
Dec 02, 202232.90-1.61-4.89%34.5135.0732.24
Dec 01, 202233.460.300.90%33.1634.9332.73
Nov 30, 202232.66-0.18-0.55%32.8433.0030.46
Nov 29, 202230.58-0.49-1.60%31.0731.4930.02
Nov 28, 202230.40-0.72-2.37%31.1231.7330.29
Nov 25, 202230.88-0.61-1.98%31.4931.9230.69
Nov 23, 202230.920.702.26%30.2231.2329.40
Nov 22, 202229.45-2.01-6.83%31.4631.5228.90
Nov 21, 202230.12-0.02-0.07%30.1430.2929.40
Nov 18, 202229.88-2.89-9.67%32.7732.7729.28
Nov 17, 202230.25-2.06-6.81%32.3132.3130.19
Nov 16, 202232.36-1.14-3.52%33.5033.6531.46
Nov 15, 202233.28-1.12-3.37%34.4034.8232.97
Nov 14, 202232.970.200.61%32.7733.2131.44
Nov 11, 202232.770.732.23%32.0433.0931.04
Nov 10, 202232.042.437.58%29.6132.1129.51
Nov 09, 202227.06-0.83-3.07%27.8929.2626.64
Nov 08, 202227.710.311.12%27.4029.1125.64
Nov 07, 202225.02-2.71-10.83%27.7327.8224.22
Nov 04, 202226.70-3.82-14.31%30.5231.4726.54
Nov 03, 202230.15-0.20-0.66%30.3531.1929.62
Nov 02, 202230.67-3.33-10.86%34.0034.0030.55
Nov 01, 202232.28-0.90-2.79%33.1833.3031.92
Oct 31, 202231.39-1.11-3.54%32.5033.1131.03
Oct 28, 202232.290.792.45%31.5032.4431.23
Oct 27, 202231.410.361.15%31.0532.4930.84
Oct 26, 202230.49-1.54-5.05%32.0333.1730.37
Oct 25, 202232.321.885.82%30.4433.1530.39
Oct 24, 202229.590.200.68%29.3930.0027.88
Oct 21, 202229.19-0.44-1.51%29.6330.1228.30
Oct 20, 202229.49-2.30-7.80%31.7931.7929.16
Oct 19, 202230.66-0.58-1.89%31.2431.7030.35
Oct 18, 202231.47-1.32-4.19%32.7933.2230.77
Oct 17, 202230.940.110.36%30.8332.2630.53
Oct 14, 202229.01-2.33-8.03%31.3431.3928.96
Oct 13, 202230.481.163.81%29.3231.4428.58
Oct 12, 202230.390.240.79%30.1530.8729.62
Oct 11, 202229.99-0.27-0.90%30.2630.7228.56
Oct 10, 202230.06-1.68-5.59%31.7432.2230.03
Oct 07, 202231.69-1.70-5.36%33.3933.5131.26
Oct 06, 202233.810.692.04%33.1233.8232.77
Oct 05, 202232.730.180.55%32.5533.0030.59
Oct 04, 202233.100.180.54%32.9233.5332.30
Oct 03, 202231.23-0.45-1.44%31.6832.1930.53
Sep 30, 202230.93-1.27-4.11%32.2032.7630.82
Sep 29, 202232.08-0.32-1.00%32.4032.7831.24
Sep 28, 202232.841.183.59%31.6633.3031.23
Sep 27, 202231.14-0.32-1.03%31.4631.4629.86
Sep 26, 202229.390.150.51%29.2431.2629.07
Sep 23, 202229.04-2.21-7.61%31.2531.7528.71
Sep 22, 202231.32-2.88-9.20%34.2034.5231.30
Sep 21, 202234.40-1.36-3.95%35.7636.5334.40
Sep 20, 202235.18-0.83-2.36%36.0136.0534.72
Sep 19, 202235.61-1.25-3.51%36.8636.8635.03
Sep 16, 202236.08-0.28-0.78%36.3636.8035.27
Sep 15, 202236.74-0.35-0.95%37.0938.0936.18
Sep 14, 202237.410.802.14%36.6137.5435.38
Sep 13, 202236.65-0.76-2.07%37.4138.3036.52
Sep 12, 202239.51-0.61-1.54%40.1240.1538.69
Sep 09, 202239.49-1.93-4.89%41.4241.4238.50
Sep 08, 202239.86-0.31-0.78%40.1740.5739.06
Sep 07, 202239.941.944.86%38.0040.0237.70
Sep 06, 202237.58-2.92-7.77%40.5040.5037.44
Sep 02, 202239.28-1.79-4.56%41.0741.2738.83
Sep 01, 202239.96-0.02-0.05%39.9840.0238.03
Aug 31, 202239.83-2.61-6.55%42.4442.4439.45
Aug 30, 202241.02-1.60-3.90%42.6243.2140.53
Aug 29, 202241.80-0.34-0.81%42.1442.4940.35
Aug 26, 202242.010.942.24%41.0742.4339.84
Aug 25, 202235.810.551.54%35.2636.0234.74
Aug 24, 202234.49-1.18-3.42%35.6735.7733.93
Aug 23, 202234.16-0.99-2.90%35.1535.1633.65
Aug 22, 202233.28-1.17-3.52%34.4534.4533.05
Aug 19, 202234.38-0.31-0.90%34.6935.0732.89
Aug 18, 202235.22-2.63-7.47%37.8537.8534.96
Aug 17, 202235.52-0.42-1.18%35.9436.4835.02
Aug 16, 202236.91-0.77-2.09%37.6837.6835.40
Aug 15, 202237.340.681.82%36.6637.5936.05
Aug 12, 202236.830.711.93%36.1236.8535.06
Aug 11, 202235.03-1.85-5.28%36.8837.6534.13
Aug 10, 202236.042.877.96%33.1736.3632.54
Aug 09, 202229.64-3.29-11.10%32.9333.2729.52
Aug 08, 202232.32-0.78-2.41%33.1034.4532.25
Aug 05, 202232.62-0.89-2.73%33.5133.5130.67
Aug 04, 202232.04-1.07-3.34%33.1133.6631.14
Aug 03, 202232.713.6111.04%29.1032.7128.55
Aug 02, 202228.011.826.50%26.1928.4525.98
Aug 01, 202226.090.903.45%25.1926.5224.16
Jul 29, 202225.16-2.75-10.93%27.9127.9125.03
Jul 28, 202226.72-0.60-2.25%27.3227.8825.77
Jul 27, 202226.660.250.94%26.4126.7425.54
Jul 26, 202225.48-2.11-8.28%27.5928.3925.26
Jul 25, 202228.00-1.88-6.71%29.8831.2527.85
Jul 22, 202229.97-2.62-8.74%32.5932.6529.70
Jul 21, 202231.221.123.59%30.1031.2329.69
Jul 20, 202229.831.274.26%28.5629.9528.10
Jul 19, 202227.520.853.09%26.6727.6625.95
Jul 18, 202225.79-1.54-5.97%27.3327.3425.78
Jul 15, 202225.53-0.09-0.35%25.6226.2624.76
Jul 14, 202224.84-1.31-5.27%26.1526.9424.80
Jul 13, 202226.22-0.20-0.76%26.4226.6625.56
Jul 12, 202226.47-0.81-3.06%27.2828.6826.06
Jul 11, 202227.27-3.00-11.00%30.2730.4927.10
Jul 08, 202229.87-0.35-1.17%30.2231.5629.71
Jul 07, 202230.680.712.31%29.9730.8229.58
Jul 06, 202229.36-0.41-1.40%29.7730.0928.97
Jul 05, 202229.340.331.12%29.0129.3427.75
Jul 01, 202228.990.060.21%28.9329.1227.90
Jun 30, 202227.96-1.23-4.40%29.1930.0227.15
Jun 29, 202229.58-1.93-6.52%31.5131.6629.38
Jun 28, 202231.22-2.07-6.63%33.2933.2930.96
Jun 27, 202231.99-1.75-5.47%33.7434.0031.77
Jun 24, 202232.48-0.31-0.95%32.7934.1332.33
Jun 23, 202231.761.404.41%30.3632.0129.91
Jun 22, 202229.840.862.88%28.9830.6028.79
Jun 21, 202228.96-1.00-3.45%29.9631.0828.94
Jun 17, 202229.540.581.96%28.9630.5728.93
Jun 16, 202228.64-1.94-6.77%30.5830.5828.14
Jun 15, 202230.370.581.91%29.7930.9729.46
Jun 14, 202229.34-0.97-3.31%30.3131.3329.21
Jun 13, 202230.37-2.97-9.78%33.3434.1830.22
Jun 10, 202235.05-2.94-8.39%37.9938.0034.50
Jun 09, 202238.34-1.59-4.15%39.9340.7938.04
Jun 08, 202240.79-0.05-0.12%40.8442.1340.70
Jun 07, 202240.851.303.18%39.5541.1539.52
Jun 06, 202240.14-1.66-4.14%41.8041.8038.79
Jun 03, 202240.02-1.65-4.12%41.6742.6339.83
Jun 02, 202242.441.954.59%40.4942.9540.18
Jun 01, 202240.55-3.27-8.06%43.8243.8240.48
May 31, 202241.33-2.22-5.37%43.5543.9940.91
May 27, 202242.930.380.89%42.5543.9542.09
May 26, 202241.911.603.82%40.3142.9940.31
May 25, 202240.932.014.91%38.9241.3438.76

Отваряй дълги и къси позиции с EVBG с ливъридж
Купувай и продавай Everbridge Inc -$1.16 (3.35%) 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