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

IonQ
IonQ
Днес
+0.01 (+0.18%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NYSE Stocks
Маржин:
20%
Ср. спред:
0.03

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 03, 20235.510.244.36%5.275.745.24
Feb 02, 20235.500.549.82%4.965.604.92
Feb 01, 20234.770.306.29%4.474.814.42
Jan 31, 20234.45-0.07-1.57%4.524.594.44
Jan 30, 20234.470.000.00%4.474.604.42
Jan 27, 20234.50-0.03-0.67%4.534.584.45
Jan 26, 20234.55-0.11-2.42%4.664.704.32
Jan 25, 20234.510.173.77%4.344.564.28
Jan 24, 20234.46-0.02-0.45%4.484.614.39
Jan 23, 20234.50-0.04-0.89%4.544.644.38
Jan 20, 20234.360.112.52%4.254.464.16
Jan 19, 20234.03-0.06-1.49%4.094.184.03
Jan 18, 20234.22-0.21-4.98%4.434.574.22
Jan 17, 20234.37-0.05-1.14%4.424.464.21
Jan 13, 20234.420.439.73%3.994.443.97
Jan 12, 20234.060.112.71%3.954.063.72
Jan 11, 20233.87-0.05-1.29%3.924.003.80
Jan 10, 20233.82-0.04-1.05%3.863.883.70
Jan 09, 20233.83-0.08-2.09%3.914.033.80
Jan 06, 20233.790.071.85%3.723.793.61
Jan 05, 20233.660.020.55%3.643.723.54
Jan 04, 20233.620.082.21%3.543.733.46
Jan 03, 20233.48-0.11-3.16%3.593.733.43
Dec 30, 20223.460.000.00%3.463.553.40
Dec 29, 20223.550.359.86%3.203.693.15
Dec 28, 20223.13-0.02-0.64%3.153.243.06
Dec 27, 20223.11-0.18-5.79%3.293.323.07
Dec 23, 20223.31-0.10-3.02%3.413.433.29
Dec 22, 20223.38-0.25-7.40%3.633.663.38
Dec 21, 20223.70-0.08-2.16%3.783.853.68
Dec 20, 20223.730.020.54%3.713.843.64
Dec 19, 20223.71-0.19-5.12%3.903.923.66
Dec 16, 20223.86-0.12-3.11%3.983.993.79
Dec 15, 20223.92-0.27-6.89%4.194.223.90
Dec 14, 20224.24-0.14-3.30%4.384.524.19
Dec 13, 20224.33-0.39-9.01%4.724.784.29
Dec 12, 20224.48-0.02-0.45%4.504.524.39
Dec 09, 20224.50-0.11-2.44%4.614.704.50
Dec 08, 20224.640.173.66%4.474.724.36
Dec 07, 20224.37-0.03-0.69%4.404.484.33
Dec 06, 20224.36-0.36-8.26%4.724.724.35
Dec 05, 20224.66-0.23-4.94%4.894.924.63
Dec 02, 20224.960.061.21%4.905.004.76
Dec 01, 20224.98-0.18-3.61%5.165.274.97
Nov 30, 20225.160.214.07%4.955.164.81
Nov 29, 20224.84-0.21-4.34%5.055.054.83
Nov 28, 20224.960.061.21%4.905.044.90
Nov 25, 20224.93-0.06-1.22%4.995.034.93
Nov 23, 20224.990.040.80%4.955.014.85
Nov 22, 20224.86-0.06-1.23%4.924.924.76
Nov 21, 20224.81-0.15-3.12%4.964.964.77
Nov 18, 20224.94-0.16-3.24%5.105.104.85
Nov 17, 20224.92-0.09-1.83%5.015.124.82
Nov 16, 20225.28-0.38-7.20%5.665.665.22
Nov 15, 20225.67-0.18-3.17%5.856.295.49
Nov 14, 20226.030.223.65%5.816.115.66
Nov 11, 20225.850.315.30%5.545.945.39
Nov 10, 20225.550.468.29%5.095.575.09
Nov 09, 20224.63-0.37-7.99%5.005.004.63
Nov 08, 20224.98-0.34-6.83%5.325.324.95
Nov 07, 20225.280.010.19%5.275.305.08
Nov 04, 20225.17-0.19-3.68%5.365.405.04
Nov 03, 20225.17-0.15-2.90%5.325.425.17
Nov 02, 20225.35-0.30-5.61%5.655.735.34
Nov 01, 20225.62-0.45-8.01%6.076.125.62
Oct 31, 20225.920.244.05%5.685.955.67
Oct 28, 20225.700.193.33%5.515.725.47
Oct 27, 20225.50-0.12-2.18%5.625.775.42
Oct 26, 20225.560.274.86%5.295.635.27
Oct 25, 20225.420.193.51%5.235.505.20
Oct 24, 20225.08-0.08-1.57%5.165.184.94
Oct 21, 20225.150.030.58%5.125.184.97
Oct 20, 20225.090.071.38%5.025.274.99
Oct 19, 20225.02-0.04-0.80%5.065.104.91
Oct 18, 20225.10-0.26-5.10%5.365.415.02
Oct 17, 20225.150.061.17%5.095.285.09
Oct 14, 20224.89-0.40-8.18%5.295.374.88
Oct 13, 20225.190.387.32%4.815.224.70
Oct 12, 20225.060.122.37%4.945.084.83
Oct 11, 20224.90-0.14-2.86%5.045.084.57
Oct 10, 20225.08-0.27-5.31%5.355.375.01
Oct 07, 20225.30-0.21-3.96%5.515.575.27
Oct 06, 20225.66-0.14-2.47%5.805.955.63
Oct 05, 20225.730.081.40%5.655.815.51
Oct 04, 20225.890.467.81%5.436.015.43
Oct 03, 20225.280.091.70%5.195.334.98
Sep 30, 20225.09-0.02-0.39%5.115.524.96
Sep 29, 20224.81-0.15-3.12%4.965.034.68
Sep 28, 20225.090.326.29%4.775.154.76
Sep 27, 20224.86-0.12-2.47%4.985.074.79
Sep 26, 20224.800.020.42%4.785.054.76
Sep 23, 20224.79-0.07-1.46%4.864.944.67
Sep 22, 20224.98-0.29-5.82%5.275.304.87
Sep 21, 20225.22-0.14-2.68%5.365.555.19
Sep 20, 20225.28-0.09-1.70%5.375.455.24
Sep 19, 20225.410.000.00%5.415.535.25
Sep 16, 20225.50-0.16-2.91%5.665.715.43
Sep 15, 20225.770.081.39%5.696.005.60
Sep 14, 20225.800.142.41%5.665.975.48
Sep 13, 20225.61-0.01-0.18%5.625.775.50
Sep 12, 20225.930.427.08%5.515.945.45
Sep 09, 20225.400.040.74%5.365.515.26
Sep 08, 20225.25-0.06-1.14%5.315.375.11
Sep 07, 20225.31-0.31-5.84%5.625.695.17
Sep 06, 20225.64-0.19-3.37%5.835.835.58
Sep 02, 20225.73-0.20-3.49%5.935.945.62
Sep 01, 20225.80-0.06-1.03%5.865.875.61
Aug 31, 20225.96-0.08-1.34%6.046.075.79
Aug 30, 20225.89-0.42-7.18%6.316.325.85
Aug 29, 20226.200.142.22%6.076.406.04
Aug 26, 20226.20-0.66-10.62%6.866.906.17
Aug 25, 20226.860.091.25%6.786.906.56
Aug 24, 20226.580.091.32%6.507.136.40
Aug 23, 20226.45-0.10-1.55%6.556.746.41
Aug 22, 20226.43-0.01-0.16%6.446.636.30
Aug 19, 20226.63-0.65-9.81%7.297.376.61
Aug 18, 20227.66-0.63-8.22%8.288.287.63
Aug 17, 20227.88-0.19-2.41%8.078.257.63
Aug 16, 20228.410.9611.39%7.468.637.42
Aug 15, 20226.420.142.18%6.286.526.21
Aug 12, 20226.21-0.08-1.35%6.306.316.00
Aug 11, 20226.08-0.41-6.77%6.506.586.07
Aug 10, 20226.350.294.52%6.076.426.00
Aug 09, 20225.75-0.29-5.08%6.046.065.63
Aug 08, 20226.17-0.40-6.42%6.566.676.13
Aug 05, 20226.450.243.74%6.206.466.08
Aug 04, 20226.210.152.41%6.066.315.97
Aug 03, 20225.910.315.28%5.605.955.60
Aug 02, 20225.520.315.63%5.215.645.16
Aug 01, 20225.27-0.18-3.47%5.465.465.21
Jul 29, 20225.410.193.49%5.225.435.16
Jul 28, 20225.300.193.54%5.125.305.03
Jul 27, 20225.100.224.27%4.885.174.78
Jul 26, 20224.73-0.19-4.03%4.924.924.69
Jul 25, 20224.95-0.01-0.20%4.965.044.84
Jul 22, 20224.90-0.37-7.59%5.285.284.81
Jul 21, 20225.270.163.03%5.115.285.00
Jul 20, 20225.120.336.40%4.795.244.78
Jul 19, 20224.750.040.84%4.714.894.62
Jul 18, 20224.61-0.05-1.15%4.674.794.58
Jul 15, 20224.540.030.59%4.514.554.35
Jul 14, 20224.42-0.04-0.93%4.464.504.33
Jul 13, 20224.450.102.27%4.354.564.31
Jul 12, 20224.49-0.17-3.85%4.674.814.48
Jul 11, 20224.64-0.46-9.99%5.115.114.64
Jul 08, 20225.100.173.34%4.935.144.83
Jul 07, 20225.060.356.99%4.715.084.53
Jul 06, 20224.620.071.51%4.554.674.47
Jul 05, 20224.560.214.54%4.364.574.23
Jul 01, 20224.420.00-0.02%4.424.514.31
Jun 30, 20224.41-0.07-1.61%4.484.504.24
Jun 29, 20224.49-0.20-4.57%4.694.704.44
Jun 28, 20224.72-0.21-4.51%4.935.104.69
Jun 27, 20224.85-0.43-8.95%5.285.294.83
Jun 24, 20225.15-0.04-0.68%5.185.345.11
Jun 23, 20225.140.061.27%5.075.154.86
Jun 22, 20225.01-0.02-0.44%5.045.354.97
Jun 21, 20225.16-0.07-1.44%5.235.495.14
Jun 17, 20225.060.081.56%4.985.144.82
Jun 16, 20224.78-0.01-0.19%4.794.954.63
Jun 15, 20225.020.326.46%4.695.134.66
Jun 14, 20224.66-0.01-0.26%4.674.724.41
Jun 13, 20224.56-0.09-2.04%4.654.824.53
Jun 10, 20224.95-0.26-5.21%5.215.374.93
Jun 09, 20225.37-0.51-9.47%5.885.885.35
Jun 08, 20225.860.284.85%5.576.065.56
Jun 07, 20225.55-0.05-0.85%5.605.805.32
Jun 06, 20225.69-0.09-1.55%5.786.005.61
Jun 03, 20225.55-0.10-1.84%5.655.765.47
Jun 02, 20225.830.508.60%5.335.865.26
Jun 01, 20225.30-0.49-9.18%5.795.875.25

Отваряй дълги и къси позиции с IONQ с ливъридж
Купувай и продавай IonQ Inc -$0.02 (0.36%) 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