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

James River
James River
Днес
+0.49 (+2.14%)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

Feb 03, 202323.43-0.53-2.26%23.9623.9622.84
Feb 02, 202322.94-1.01-4.40%23.9523.9521.93
Feb 01, 202322.15-1.86-8.40%24.0124.0322.06
Jan 31, 202322.70-0.61-2.69%23.3123.3821.86
Jan 30, 202321.83-0.63-2.89%22.4622.6521.58
Jan 27, 202321.64-0.98-4.53%22.6222.6221.29
Jan 26, 202321.73-0.71-3.27%22.4422.4821.72
Jan 25, 202321.88-0.37-1.69%22.2522.2521.43
Jan 24, 202321.67-0.75-3.46%22.4222.4221.20
Jan 23, 202321.24-0.48-2.26%21.7221.7220.90
Jan 20, 202321.08-2.54-12.05%23.6223.6221.00
Jan 19, 202321.90-1.40-6.39%23.3023.3021.68
Jan 18, 202322.08-0.19-0.86%22.2722.8721.55
Jan 17, 202321.54-0.29-1.35%21.8321.8321.35
Jan 13, 202321.56-0.24-1.11%21.8021.8221.23
Jan 12, 202321.48-1.48-6.89%22.9622.9621.27
Jan 11, 202321.54-0.73-3.39%22.2722.7921.15
Jan 10, 202321.63-0.38-1.76%22.0122.0121.12
Jan 09, 202321.14-0.89-4.21%22.0322.0321.01
Jan 06, 202321.25-2.00-9.41%23.2523.2521.16
Jan 05, 202321.39-1.18-5.52%22.5723.3421.20
Jan 04, 202321.43-0.48-2.24%21.9121.9121.10
Jan 03, 202320.92-1.16-5.54%22.0822.6420.80
Dec 30, 202220.93-2.21-10.56%23.1423.1420.59
Dec 29, 202221.23-1.67-7.87%22.9022.9020.82
Dec 28, 202220.77-1.44-6.93%22.2122.2120.76
Dec 27, 202221.24-2.71-12.76%23.9524.1521.23
Dec 23, 202222.09-1.96-8.87%24.0524.0521.91
Dec 22, 202222.12-1.68-7.59%23.8023.8021.81
Dec 21, 202222.72-0.07-0.31%22.7922.8322.22
Dec 20, 202222.08-1.47-6.66%23.5523.5521.86
Dec 19, 202221.82-1.57-7.20%23.3923.3921.57
Dec 16, 202221.75-0.81-3.72%22.5622.8221.54
Dec 15, 202222.27-3.87-17.38%26.1426.1421.69
Dec 14, 202223.070.582.51%22.4923.3522.22
Dec 13, 202222.23-1.21-5.44%23.4423.4622.19
Dec 12, 202222.58-1.14-5.05%23.7223.7621.78
Dec 09, 202222.44-1.40-6.24%23.8423.8422.40
Dec 08, 202223.01-0.77-3.35%23.7824.7322.65
Dec 07, 202222.56-4.75-21.05%27.3127.3122.26
Dec 06, 202223.44-3.68-15.70%27.1227.1223.37
Dec 05, 202223.87-1.43-5.99%25.3025.3023.82
Dec 02, 202224.400.190.78%24.2124.9923.85
Dec 01, 202224.21-2.71-11.19%26.9226.9723.84
Nov 30, 202224.040.160.67%23.8824.1522.80
Nov 29, 202223.10-1.16-5.02%24.2624.2623.07
Nov 28, 202223.10-3.89-16.84%26.9926.9922.97
Nov 25, 202223.74-3.02-12.72%26.7626.7623.57
Nov 23, 202223.33-0.08-0.34%23.4123.9023.27
Nov 22, 202223.24-4.09-17.60%27.3328.3122.91
Nov 21, 202224.15-3.13-12.96%27.2828.0924.02
Nov 18, 202224.17-1.94-8.03%26.1126.5823.94
Nov 17, 202224.10-2.54-10.54%26.6426.6424.00
Nov 16, 202224.480.451.84%24.0324.9524.02
Nov 15, 202223.95-2.54-10.61%26.4926.5623.22
Nov 14, 202222.95-3.46-15.08%26.4126.5922.42
Nov 11, 202223.37-4.37-18.70%27.7428.6323.24
Nov 10, 202224.19-3.25-13.44%27.4427.6223.99
Nov 09, 202223.17-0.51-2.20%23.6823.8923.05
Nov 08, 202223.05-2.13-9.24%25.1825.1822.84
Nov 07, 202223.02-0.57-2.48%23.5923.6022.46
Nov 04, 202222.96-0.71-3.09%23.6724.8122.62
Nov 03, 202223.04-1.85-8.03%24.8925.0722.90
Nov 02, 202223.94-1.57-6.56%25.5127.4323.52
Nov 01, 202225.79-1.03-3.99%26.8227.4425.15
Oct 31, 202225.29-0.64-2.53%25.9326.8524.87
Oct 28, 202225.01-0.47-1.88%25.4825.5924.22
Oct 27, 202223.74-1.66-6.99%25.4026.6623.59
Oct 26, 202223.19-1.16-5.00%24.3525.0522.79
Oct 25, 202222.96-0.74-3.22%23.7023.8622.65
Oct 24, 202222.52-0.89-3.95%23.4123.4722.46
Oct 21, 202222.26-0.30-1.35%22.5623.2521.87
Oct 20, 202221.67-0.98-4.52%22.6525.6821.42
Oct 19, 202222.45-3.02-13.45%25.4725.8822.18
Oct 18, 202222.57-0.68-3.01%23.2523.5622.36
Oct 17, 202222.74-1.08-4.75%23.8223.8222.39
Oct 14, 202221.71-2.16-9.95%23.8723.8721.48
Oct 13, 202222.33-1.36-6.09%23.6923.9921.39
Oct 12, 202222.31-0.69-3.09%23.0023.3122.31
Oct 11, 202222.92-0.80-3.49%23.7223.9322.42
Oct 10, 202222.550.090.40%22.4622.7721.45
Oct 07, 202221.34-1.43-6.70%22.7724.1221.01
Oct 06, 202222.54-0.82-3.64%23.3625.2922.31
Oct 05, 202222.93-0.86-3.75%23.7923.8422.74
Oct 04, 202223.590.130.55%23.4624.9623.43
Oct 03, 202223.02-0.33-1.43%23.3523.3522.69
Sep 30, 202222.86-0.38-1.66%23.2423.7422.80
Sep 29, 202223.00-0.39-1.70%23.3923.4022.53
Sep 28, 202223.10-1.74-7.53%24.8424.8422.73
Sep 27, 202222.84-0.54-2.36%23.3823.5522.69
Sep 26, 202222.95-2.84-12.37%25.7925.7922.59
Sep 23, 202223.57-0.89-3.78%24.4625.2023.23
Sep 22, 202223.94-2.05-8.56%25.9925.9923.76
Sep 21, 202224.52-0.97-3.96%25.4927.2524.50
Sep 20, 202224.670.170.69%24.5026.4124.43
Sep 19, 202224.55-0.76-3.10%25.3126.2423.86
Sep 16, 202224.06-0.50-2.08%24.5624.8223.04
Sep 15, 202224.02-1.02-4.25%25.0425.7324.01
Sep 14, 202224.74-1.35-5.46%26.0926.1024.37
Sep 13, 202224.52-2.42-9.87%26.9426.9424.42
Sep 12, 202224.710.321.30%24.3926.3124.34
Sep 09, 202224.17-0.09-0.37%24.2624.4924.08
Sep 08, 202223.97-0.60-2.50%24.5725.0623.71
Sep 07, 202224.00-1.00-4.17%25.0025.0023.58
Sep 06, 202223.55-3.30-14.01%26.8526.9923.02
Sep 02, 202224.18-2.99-12.37%27.1727.2523.99
Sep 01, 202224.010.230.96%23.7824.5323.57
Aug 31, 202223.81-3.52-14.78%27.3327.5423.60
Aug 30, 202224.13-1.68-6.96%25.8126.6423.92
Aug 29, 202224.29-3.07-12.64%27.3627.5424.29
Aug 26, 202224.65-2.85-11.56%27.5027.8724.42
Aug 25, 202224.88-0.47-1.89%25.3525.6324.50
Aug 24, 202224.37-0.14-0.57%24.5124.8924.04
Aug 23, 202224.42-3.81-15.60%28.2328.2324.37
Aug 22, 202224.70-3.85-15.59%28.5528.5524.52
Aug 19, 202225.22-0.32-1.27%25.5425.6024.99
Aug 18, 202225.50-2.18-8.55%27.6827.7925.32
Aug 17, 202225.71-2.79-10.85%28.5028.5025.52
Aug 16, 202226.10-1.81-6.93%27.9128.1226.08
Aug 15, 202226.47-1.76-6.65%28.2328.4725.90
Aug 12, 202226.00-0.03-0.12%26.0326.2625.58
Aug 11, 202225.38-0.22-0.87%25.6025.6024.68
Aug 10, 202224.60-1.29-5.24%25.8925.8924.43
Aug 09, 202224.42-1.30-5.32%25.7225.8024.01
Aug 08, 202224.52-1.18-4.81%25.7025.7924.29
Aug 05, 202224.36-0.75-3.08%25.1125.1324.10
Aug 04, 202224.12-0.05-0.21%24.1724.3823.46
Aug 03, 202223.80-1.17-4.92%24.9724.9923.61
Aug 02, 202223.47-2.29-9.76%25.7625.7623.10
Aug 01, 202223.31-1.13-4.85%24.4424.4422.92
Jul 29, 202223.77-0.86-3.62%24.6324.6722.56
Jul 28, 202222.41-0.67-2.99%23.0823.0821.55
Jul 27, 202222.31-0.96-4.30%23.2723.2721.90
Jul 26, 202222.31-3.00-13.45%25.3125.3122.25
Jul 25, 202222.46-2.67-11.89%25.1325.1322.31
Jul 22, 202222.36-2.76-12.34%25.1225.1222.21
Jul 21, 202222.76-2.50-10.98%25.2625.2622.11
Jul 20, 202222.32-0.10-0.45%22.4223.3522.06
Jul 19, 202222.03-0.37-1.68%22.4022.4021.66
Jul 18, 202221.35-1.16-5.43%22.5123.0721.32
Jul 15, 202221.52-1.52-7.06%23.0423.0421.20
Jul 14, 202221.30-1.85-8.69%23.1523.1521.28
Jul 13, 202222.93-0.73-3.18%23.6623.6622.49
Jul 12, 202223.00-1.29-5.61%24.2924.2922.89
Jul 11, 202223.34-0.52-2.23%23.8624.6223.05
Jul 08, 202223.69-1.61-6.80%25.3025.3023.60
Jul 07, 202224.26-1.18-4.86%25.4425.4424.22
Jul 06, 202224.77-0.27-1.09%25.0425.4424.58
Jul 05, 202224.80-0.51-2.06%25.3125.3124.26
Jul 01, 202225.14-0.78-3.10%25.9225.9524.38
Jun 30, 202224.83-1.27-5.11%26.1026.1024.44
Jun 29, 202224.61-1.38-5.61%25.9925.9924.46
Jun 28, 202224.82-0.96-3.87%25.7825.9724.74
Jun 27, 202224.93-0.81-3.25%25.7425.7424.63
Jun 24, 202224.63-0.59-2.40%25.2225.2324.28
Jun 23, 202223.89-0.70-2.93%24.5924.5923.58
Jun 22, 202223.60-1.08-4.58%24.6824.7423.37
Jun 21, 202223.56-3.23-13.71%26.7926.7923.09
Jun 17, 202223.11-2.58-11.16%25.6925.8023.03
Jun 16, 202223.23-2.81-12.10%26.0426.0423.20
Jun 15, 202223.98-2.44-10.18%26.4226.4223.73
Jun 14, 202223.91-2.20-9.20%26.1126.4023.78
Jun 13, 202224.33-3.35-13.77%27.6827.6824.29
Jun 10, 202225.04-0.78-3.12%25.8225.8224.63
Jun 09, 202225.06-1.35-5.39%26.4126.4124.88
Jun 08, 202225.38-1.03-4.06%26.4126.4125.19
Jun 07, 202225.54-0.19-0.74%25.7326.4125.19
Jun 06, 202225.51-0.90-3.53%26.4126.4125.17
Jun 03, 202225.11-0.22-0.88%25.3325.8825.01
Jun 02, 202225.31-1.10-4.35%26.4126.4124.91
Jun 01, 202225.28-1.11-4.39%26.3926.4025.03
May 31, 202225.59-0.82-3.20%26.4126.4125.46
May 27, 202226.26-0.15-0.57%26.4126.4125.88
May 26, 202225.89-0.51-1.97%26.4026.4125.14
May 25, 202225.12-1.29-5.14%26.4126.4125.00
May 24, 202225.37-0.82-3.23%26.1926.2324.91
May 23, 202225.36-0.83-3.27%26.1926.4125.03
May 20, 202225.10-0.23-0.92%25.3326.3724.84
May 19, 202225.20-0.07-0.28%25.2725.5625.03

Отваряй дълги и къси позиции с JRVR с ливъридж
Купувай и продавай James River Group Holdings Ltd +$0.39 (1.7%) 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