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

Mitek Systems
Mitek Systems
Днес
+0.54 (+5.25%)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 02, 202310.830.272.49%10.5611.1110.56
Feb 01, 202310.290.292.82%10.0010.389.88
Jan 31, 20239.880.050.51%9.839.959.59
Jan 30, 20239.52-0.40-4.20%9.9210.069.50
Jan 27, 20239.94-0.12-1.21%10.0610.159.91
Jan 26, 20239.94-0.23-2.31%10.1710.209.85
Jan 25, 20239.77-0.49-5.02%10.2610.269.61
Jan 24, 20239.87-0.38-3.85%10.2510.259.86
Jan 23, 202310.000.232.30%9.7710.009.72
Jan 20, 20239.79-0.25-2.55%10.0410.319.68
Jan 19, 20239.840.050.51%9.7910.059.76
Jan 18, 20239.85-0.52-5.28%10.3710.379.78
Jan 17, 202310.210.161.57%10.0510.3710.05
Jan 13, 202310.02-0.82-8.18%10.8410.849.85
Jan 12, 20239.91-0.09-0.91%10.0010.029.79
Jan 11, 20239.850.080.81%9.779.949.72
Jan 10, 20239.72-0.36-3.70%10.0810.089.48
Jan 09, 20239.61-0.65-6.76%10.2610.439.57
Jan 06, 202310.140.090.89%10.0510.219.73
Jan 05, 20239.77-0.51-5.22%10.2810.289.73
Jan 04, 20239.97-0.22-2.21%10.1910.199.75
Jan 03, 20239.72-0.53-5.45%10.2510.259.58
Dec 30, 20229.69-0.11-1.14%9.809.979.63
Dec 29, 20229.860.121.22%9.749.939.70
Dec 28, 20229.63-0.48-4.98%10.1110.119.61
Dec 27, 20229.77-0.29-2.97%10.0610.099.72
Dec 23, 202210.08-0.18-1.79%10.2610.3210.03
Dec 22, 202210.20-0.12-1.18%10.3210.359.73
Dec 21, 202210.31-0.27-2.62%10.5810.9010.18
Dec 20, 202210.630.232.16%10.4010.8610.21
Dec 19, 202210.05-0.40-3.98%10.4510.609.90
Dec 16, 202210.15-0.65-6.40%10.8011.0310.09
Dec 15, 202210.55-0.76-7.20%11.3111.4810.36
Dec 14, 202210.92-0.01-0.09%10.9311.2310.71
Dec 13, 202210.720.010.09%10.7111.0710.49
Dec 12, 202210.40-0.26-2.50%10.6610.6610.19
Dec 09, 202210.30-0.29-2.82%10.5910.5910.09
Dec 08, 202210.27-0.16-1.56%10.4310.5410.07
Dec 07, 20229.99-0.36-3.60%10.3510.489.84
Dec 06, 202210.36-0.45-4.34%10.8110.8110.12
Dec 05, 202210.45-0.31-2.97%10.7610.7610.21
Dec 02, 202210.49-0.40-3.81%10.8910.8910.31
Dec 01, 202210.570.242.27%10.3310.7010.27
Nov 30, 202210.270.242.34%10.0310.399.83
Nov 29, 20229.94-0.28-2.82%10.2210.469.48
Nov 28, 202210.41-0.26-2.50%10.6711.1010.39
Nov 25, 202210.74-0.60-5.59%11.3411.3610.66
Nov 23, 202210.940.302.74%10.6411.0610.62
Nov 22, 202210.58-0.22-2.08%10.8010.8210.46
Nov 21, 202210.560.131.23%10.4310.6110.37
Nov 18, 202210.48-1.13-10.78%11.6111.6110.41
Nov 17, 202210.56-0.50-4.73%11.0611.1810.48
Nov 16, 202211.06-1.06-9.58%12.1212.2310.81
Nov 15, 202211.47-0.61-5.32%12.0812.1211.38
Nov 14, 202211.55-0.49-4.24%12.0412.0411.44
Nov 11, 202211.59-0.15-1.29%11.7411.8511.50
Nov 10, 202211.640.020.17%11.6211.7811.31
Nov 09, 202210.67-0.85-7.97%11.5211.6210.65
Nov 08, 202211.470.322.79%11.1511.5510.87
Nov 07, 202211.16-0.20-1.79%11.3611.6810.97
Nov 04, 202211.330.070.62%11.2611.4510.83
Nov 03, 202210.93-0.24-2.20%11.1711.4510.74
Nov 02, 202211.25-0.58-5.16%11.8311.9411.09
Nov 01, 202211.40-0.14-1.23%11.5411.7211.09
Oct 31, 202211.32-0.15-1.33%11.4711.4711.02
Oct 28, 202211.070.262.35%10.8111.2010.73
Oct 27, 202210.69-0.14-1.31%10.8310.9410.61
Oct 26, 202210.640.211.97%10.4310.7010.19
Oct 25, 202210.33-0.06-0.58%10.3910.5210.28
Oct 24, 202210.21-0.31-3.04%10.5210.5510.19
Oct 21, 202210.44-0.17-1.63%10.6110.6410.13
Oct 20, 202210.30-0.08-0.78%10.3810.8010.23
Oct 19, 202210.34-0.13-1.26%10.4710.9210.25
Oct 18, 202210.51-0.31-2.95%10.8210.9710.34
Oct 17, 202210.470.191.81%10.2810.5210.15
Oct 14, 20229.85-0.57-5.79%10.4210.849.83
Oct 13, 202210.34-0.50-4.84%10.8410.849.84
Oct 12, 202210.40-0.71-6.83%11.1111.1110.30
Oct 11, 202210.630.211.98%10.4210.8510.22
Oct 10, 202210.33-0.93-9.00%11.2611.2610.26
Oct 07, 202210.50-0.33-3.14%10.8311.0410.41
Oct 06, 202210.880.181.65%10.7011.1210.55
Oct 05, 202210.58-0.21-1.98%10.7910.799.79
Oct 04, 202210.080.010.10%10.0710.209.86
Oct 03, 20229.790.495.01%9.309.909.30
Sep 30, 20229.18-0.19-2.07%9.379.499.10
Sep 29, 20229.30-0.32-3.44%9.629.719.19
Sep 28, 20229.69-0.39-4.02%10.0810.089.66
Sep 27, 20229.800.232.35%9.579.849.56
Sep 26, 20229.440.141.48%9.309.559.30
Sep 23, 20229.32-0.17-1.82%9.499.509.13
Sep 22, 20229.42-0.29-3.08%9.7110.079.31
Sep 21, 20229.660.000.00%9.669.809.44
Sep 20, 20229.55-0.24-2.51%9.799.799.37
Sep 19, 20229.59-0.91-9.49%10.5010.509.45
Sep 16, 20229.60-0.05-0.52%9.659.949.33
Sep 15, 20229.52-0.30-3.15%9.829.829.46
Sep 14, 20229.68-0.14-1.45%9.8210.359.55
Sep 13, 20229.69-0.55-5.68%10.2410.249.63
Sep 12, 202210.12-0.48-4.74%10.6010.6210.10
Sep 09, 202210.12-0.02-0.20%10.1410.209.68
Sep 08, 20229.54-0.60-6.29%10.1410.169.38
Sep 07, 20229.72-0.02-0.21%9.749.859.47
Sep 06, 20229.51-0.87-9.15%10.3810.389.38
Sep 02, 20229.82-1.16-11.81%10.9810.989.77
Sep 01, 202210.03-0.28-2.79%10.3110.319.72
Aug 31, 202210.23-0.58-5.70%10.8110.9110.13
Aug 30, 202210.34-0.21-2.06%10.5510.8010.19
Aug 29, 202210.36-0.23-2.21%10.5910.5910.32
Aug 26, 202210.31-0.51-4.97%10.8310.9410.22
Aug 25, 202210.570.010.10%10.5610.8110.38
Aug 24, 202210.35-0.33-3.14%10.6810.7110.35
Aug 23, 202210.50-0.19-1.83%10.7010.7110.47
Aug 22, 202210.47-0.19-1.77%10.6610.6610.27
Aug 19, 202210.64-0.25-2.36%10.8910.8910.55
Aug 18, 202210.89-0.06-0.55%10.9511.1010.84
Aug 17, 202210.85-0.64-5.90%11.4911.4910.84
Aug 16, 202211.35-0.23-1.99%11.5811.6411.22
Aug 15, 202211.42-0.41-3.58%11.8211.8311.32
Aug 12, 202211.65-0.15-1.27%11.8011.8011.49
Aug 11, 202211.52-0.30-2.58%11.8211.8211.44
Aug 10, 202211.48-0.09-0.77%11.5711.7211.33
Aug 09, 202211.13-0.51-4.55%11.6411.6511.01
Aug 08, 202211.28-0.12-1.06%11.4011.5011.13
Aug 05, 202211.02-0.23-2.13%11.2611.2910.79
Aug 04, 202211.34-0.26-2.31%11.6011.6011.13
Aug 03, 202211.410.100.88%11.3111.5611.02
Aug 02, 202210.95-0.60-5.52%11.5511.6810.90
Aug 01, 202211.460.534.59%10.9311.4910.55
Jul 29, 202210.900.615.63%10.2911.079.92
Jul 28, 20229.07-0.15-1.61%9.219.308.97
Jul 27, 20229.170.080.85%9.109.248.94
Jul 26, 20228.94-0.73-8.13%9.679.678.88
Jul 25, 20229.37-0.48-5.14%9.869.869.34
Jul 22, 20229.70-0.34-3.51%10.0410.049.63
Jul 21, 20229.970.141.41%9.8310.029.71
Jul 20, 20229.73-0.25-2.55%9.9810.029.63
Jul 19, 20229.590.121.26%9.469.719.39
Jul 18, 20229.23-0.31-3.31%9.549.559.20
Jul 15, 20229.410.171.78%9.249.478.95
Jul 14, 20228.91-0.17-1.95%9.099.198.81
Jul 13, 20229.16-0.09-1.01%9.269.338.98
Jul 12, 20229.22-0.54-5.81%9.769.789.09
Jul 11, 20229.35-0.98-10.44%10.3310.339.32
Jul 08, 20229.87-0.53-5.33%10.4010.409.61
Jul 07, 20229.950.424.24%9.5310.299.47
Jul 06, 20229.39-0.57-6.03%9.969.969.35
Jul 05, 20229.670.232.38%9.449.709.18
Jul 01, 20229.440.192.00%9.269.469.05
Jun 30, 20229.280.030.29%9.269.298.77
Jun 29, 20229.21-0.03-0.30%9.249.368.97
Jun 28, 20229.24-0.34-3.70%9.599.599.19
Jun 27, 20229.29-0.25-2.68%9.549.549.11
Jun 24, 20229.22-0.20-2.17%9.439.438.92
Jun 23, 20228.89-0.23-2.62%9.139.178.68
Jun 22, 20228.72-0.05-0.54%8.778.898.62
Jun 21, 20228.73-0.51-5.84%9.249.248.65
Jun 17, 20228.76-0.08-0.94%8.848.898.61
Jun 16, 20228.62-0.51-5.87%9.129.128.53
Jun 15, 20228.930.050.55%8.889.118.82
Jun 14, 20228.770.030.31%8.748.908.56
Jun 13, 20228.47-0.47-5.50%8.948.948.34
Jun 10, 20228.94-0.26-2.87%9.209.258.85
Jun 09, 20229.17-0.26-2.81%9.439.439.16
Jun 08, 20229.330.020.24%9.319.549.19
Jun 07, 20229.33-0.16-1.75%9.499.499.26
Jun 06, 20229.35-0.65-6.92%9.999.999.29
Jun 03, 20229.37-0.46-4.88%9.839.869.26
Jun 02, 20229.68-0.33-3.46%10.0110.029.60
Jun 01, 20229.910.616.17%9.3010.129.30
May 31, 20229.06-0.35-3.83%9.419.488.97
May 27, 20229.300.303.24%9.009.358.86
May 26, 20228.79-0.22-2.47%9.009.048.73
May 25, 20228.77-0.37-4.20%9.139.148.57
May 24, 20228.74-0.27-3.12%9.029.088.59
May 23, 20229.12-0.21-2.31%9.339.348.96
May 20, 20229.16-0.13-1.47%9.299.478.95
May 19, 20229.17-0.14-1.48%9.309.439.15

Отваряй дълги и къси позиции с MITK с ливъридж
Купувай и продавай Mitek Systems Inc +$0.51 (4.96%) 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