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

Quanterix
Quanterix
Днес
+0.25 (+1.80%)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:
0.13

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 31, 202314.15-0.95-6.71%15.1015.1013.87
Jan 30, 202313.90-0.60-4.32%14.5014.5013.79
Jan 27, 202314.32-0.65-4.54%14.9715.3214.08
Jan 26, 202314.51-0.79-5.44%15.3015.3014.17
Jan 25, 202314.54-0.60-4.13%15.1415.3614.01
Jan 24, 202314.47-0.51-3.52%14.9815.0714.12
Jan 23, 202314.72-0.41-2.79%15.1315.1314.03
Jan 20, 202314.32-0.01-0.07%14.3314.8113.80
Jan 19, 202313.65-1.76-12.89%15.4115.5013.47
Jan 18, 202314.74-0.12-0.81%14.8615.7014.27
Jan 17, 202314.140.513.61%13.6314.2613.15
Jan 13, 202313.20-0.22-1.67%13.4213.4212.81
Jan 12, 202313.02-1.05-8.06%14.0714.0812.91
Jan 11, 202313.75-0.57-4.15%14.3214.8113.08
Jan 10, 202313.970.886.30%13.0914.8113.09
Jan 09, 202312.99-1.30-10.01%14.2914.3712.97
Jan 06, 202312.94-0.70-5.41%13.6413.6412.36
Jan 05, 202312.68-1.01-7.97%13.6914.6912.17
Jan 04, 202312.99-2.15-16.55%15.1415.1412.32
Jan 03, 202312.87-2.09-16.24%14.9614.9612.66
Dec 30, 202213.87-0.58-4.18%14.4514.5713.36
Dec 29, 202214.04-0.15-1.07%14.1914.2713.66
Dec 28, 202213.34-0.07-0.52%13.4113.4112.65
Dec 27, 202212.67-0.99-7.81%13.6613.7012.43
Dec 23, 202212.94-0.45-3.48%13.3913.3912.73
Dec 22, 202213.17-0.67-5.09%13.8414.1012.42
Dec 21, 202212.730.030.24%12.7012.9412.20
Dec 20, 202212.08-2.16-17.88%14.2414.2412.01
Dec 19, 202212.76-0.56-4.39%13.3213.5312.68
Dec 16, 202213.430.130.97%13.3013.9713.12
Dec 15, 202213.29-2.62-19.71%15.9115.9112.78
Dec 14, 202213.95-0.30-2.15%14.2514.6213.73
Dec 13, 202213.71-0.88-6.42%14.5915.2513.60
Dec 12, 202213.330.322.40%13.0113.6312.97
Dec 09, 202213.03-0.59-4.53%13.6214.2613.02
Dec 08, 202213.11-0.96-7.32%14.0714.0712.93
Dec 07, 202213.05-1.15-8.81%14.2014.2212.55
Dec 06, 202213.02-0.33-2.53%13.3513.7512.87
Dec 05, 202213.02-1.08-8.29%14.1014.4012.74
Dec 02, 202213.40-0.34-2.54%13.7414.1312.84
Dec 01, 202213.50-0.61-4.52%14.1114.1513.17
Nov 30, 202213.340.030.22%13.3113.3912.31
Nov 29, 202212.74-0.79-6.20%13.5313.5311.94
Nov 28, 202211.930.201.68%11.7312.2511.70
Nov 25, 202211.800.000.00%11.8012.4511.59
Nov 23, 202211.83-1.58-13.36%13.4113.4111.69
Nov 22, 202212.06-0.06-0.50%12.1212.2411.60
Nov 21, 202211.93-0.15-1.26%12.0812.2411.41
Nov 18, 202211.750.131.11%11.6212.0511.06
Nov 17, 202211.20-1.66-14.82%12.8612.8610.94
Nov 16, 202211.85-2.25-18.99%14.1014.1011.64
Nov 15, 202212.16-1.41-11.60%13.5713.6312.03
Nov 14, 202212.890.221.71%12.6713.5012.49
Nov 11, 202212.690.755.91%11.9413.4811.80
Nov 10, 202211.751.008.51%10.7511.7810.34
Nov 09, 20229.45-1.16-12.28%10.6111.329.39
Nov 08, 20229.41-0.84-8.93%10.2510.258.81
Nov 07, 20229.67-0.70-7.24%10.3710.709.59
Nov 04, 202210.02-0.66-6.59%10.6810.699.72
Nov 03, 202210.390.151.44%10.2410.489.98
Nov 02, 202210.26-1.30-12.67%11.5611.5710.26
Nov 01, 202211.19-0.32-2.86%11.5111.6510.99
Oct 31, 202211.08-0.14-1.26%11.2211.4611.08
Oct 28, 202211.19-0.82-7.33%12.0112.0110.25
Oct 27, 202210.62-0.49-4.61%11.1111.3510.51
Oct 26, 202210.880.514.69%10.3711.3910.37
Oct 25, 202210.330.575.52%9.7610.379.68
Oct 24, 20229.330.010.11%9.329.428.79
Oct 21, 20229.230.020.22%9.219.368.60
Oct 20, 20228.970.141.56%8.839.378.72
Oct 19, 20228.76-0.32-3.65%9.089.418.36
Oct 18, 20229.12-0.19-2.08%9.319.599.02
Oct 17, 20228.83-0.80-9.06%9.639.638.69
Oct 14, 20228.82-0.25-2.83%9.079.518.79
Oct 13, 20228.81-0.03-0.34%8.849.128.28
Oct 12, 20229.05-0.28-3.09%9.339.398.78
Oct 11, 20229.24-0.64-6.93%9.889.889.00
Oct 10, 20229.63-0.86-8.93%10.4910.529.57
Oct 07, 202210.42-0.61-5.85%11.0311.3810.31
Oct 06, 202211.21-0.24-2.14%11.4511.8011.09
Oct 05, 202211.08-0.19-1.71%11.2711.5010.60
Oct 04, 202211.480.817.06%10.6711.9410.65
Oct 03, 202210.51-0.75-7.14%11.2611.3510.11
Sep 30, 202211.030.696.26%10.3411.909.95
Sep 29, 20229.88-0.45-4.55%10.3310.719.75
Sep 28, 202210.431.6115.44%8.8211.108.76
Sep 27, 20228.07-0.82-10.16%8.899.168.05
Sep 26, 20228.34-0.21-2.52%8.559.248.19
Sep 23, 20228.52-0.37-4.34%8.898.928.25
Sep 22, 20228.65-0.55-6.36%9.209.248.42
Sep 21, 20229.11-0.67-7.35%9.789.789.09
Sep 20, 20229.51-0.14-1.47%9.659.849.28
Sep 19, 20229.690.252.58%9.449.709.14
Sep 16, 20229.42-0.78-8.28%10.2010.569.12
Sep 15, 202210.340.363.48%9.9810.669.82
Sep 14, 20229.86-0.25-2.54%10.1110.459.63
Sep 13, 20229.97-0.16-1.60%10.1310.539.83
Sep 12, 202210.560.353.31%10.2110.7210.11
Sep 09, 202210.120.151.48%9.9710.259.52
Sep 08, 20229.320.000.00%9.329.759.14
Sep 07, 20229.490.616.43%8.889.518.60
Sep 06, 20228.68-0.50-5.76%9.189.248.65
Sep 02, 20228.83-0.67-7.59%9.509.588.68
Sep 01, 20229.23-0.05-0.54%9.289.758.83
Aug 31, 20229.39-0.21-2.24%9.609.799.14
Aug 30, 20229.26-0.29-3.13%9.559.559.12
Aug 29, 20229.28-0.05-0.54%9.339.779.23
Aug 26, 20229.52-0.72-7.56%10.2410.249.50
Aug 25, 202210.08-0.01-0.10%10.0910.139.81
Aug 24, 20229.800.030.31%9.7710.029.37
Aug 23, 20229.390.202.13%9.199.438.85
Aug 22, 20228.98-0.17-1.89%9.159.338.78
Aug 19, 20229.25-0.38-4.11%9.639.739.15
Aug 18, 20229.53-0.64-6.72%10.1710.189.35
Aug 17, 20229.81-0.67-6.83%10.4810.489.60
Aug 16, 20229.76-0.44-4.51%10.2010.249.54
Aug 15, 202210.20-0.35-3.43%10.5510.559.81
Aug 12, 202210.48-0.05-0.48%10.5310.8210.07
Aug 11, 202210.170.585.70%9.5910.879.32
Aug 10, 20228.570.9410.97%7.638.887.60
Aug 09, 20227.48-1.16-15.51%8.648.816.33
Aug 08, 202216.51-1.64-9.93%18.1518.1516.47
Aug 05, 202217.470.181.03%17.2917.6116.53
Aug 04, 202217.35-1.17-6.74%18.5218.5516.99
Aug 03, 202217.06-0.20-1.17%17.2617.7216.54
Aug 02, 202215.97-0.18-1.13%16.1516.1515.27
Aug 01, 202215.21-2.93-19.26%18.1418.1415.21
Jul 29, 202216.00-2.30-14.38%18.3018.5515.99
Jul 28, 202217.01-1.59-9.35%18.6018.6016.78
Jul 27, 202217.26-0.02-0.12%17.2817.8716.72
Jul 26, 202216.70-0.42-2.51%17.1217.5516.16
Jul 25, 202216.72-0.70-4.19%17.4217.8816.34
Jul 22, 202216.89-3.61-21.37%20.5020.5016.83
Jul 21, 202219.340.080.41%19.2619.5918.91
Jul 20, 202218.68-0.34-1.82%19.0219.0218.01
Jul 19, 202217.79-0.37-2.08%18.1618.1617.24
Jul 18, 202217.09-1.64-9.60%18.7318.7517.02
Jul 15, 202218.01-0.02-0.11%18.0318.7317.10
Jul 14, 202217.60-3.81-21.65%21.4121.4117.11
Jul 13, 202218.30-0.54-2.95%18.8419.7417.55
Jul 12, 202218.17-0.02-0.11%18.1919.3417.54
Jul 11, 202218.04-1.44-7.98%19.4819.7317.93
Jul 08, 202219.21-1.13-5.88%20.3420.5518.74
Jul 07, 202219.26-0.89-4.62%20.1520.2518.85
Jul 06, 202218.760.020.11%18.7419.1718.29
Jul 05, 202218.031.045.77%16.9918.0616.22
Jul 01, 202216.83-0.50-2.97%17.3317.3316.11
Jun 30, 202216.24-0.61-3.76%16.8520.2815.72
Jun 29, 202216.73-1.53-9.15%18.2618.3316.44
Jun 28, 202217.19-1.99-11.58%19.1819.1817.09
Jun 27, 202218.17-1.00-5.50%19.1719.6118.13
Jun 24, 202218.89-2.51-13.29%21.4021.4018.78
Jun 23, 202219.531.055.38%18.4819.6517.76
Jun 22, 202217.31-0.66-3.81%17.9717.9716.72
Jun 21, 202216.60-1.58-9.52%18.1818.2216.43
Jun 17, 202216.11-0.36-2.23%16.4717.8315.99
Jun 16, 202216.08-2.07-12.87%18.1518.1615.35
Jun 15, 202216.83-0.05-0.30%16.8817.4415.87
Jun 14, 202215.68-0.11-0.70%15.7917.0614.61
Jun 13, 202215.08-1.39-9.22%16.4716.4714.70
Jun 10, 202216.44-1.93-11.74%18.3718.3716.05
Jun 09, 202217.45-1.26-7.22%18.7118.7117.41
Jun 08, 202218.240.251.37%17.9918.4817.38
Jun 07, 202217.350.321.84%17.0317.4316.67
Jun 06, 202216.68-1.27-7.61%17.9518.3615.83
Jun 03, 202216.70-1.24-7.43%17.9418.4016.29
Jun 02, 202217.590.653.70%16.9417.7516.51
Jun 01, 202216.48-0.82-4.98%17.3017.5815.96
May 31, 202216.88-1.63-9.66%18.5118.5116.24
May 27, 202217.960.472.62%17.4918.0417.21
May 26, 202216.91-0.66-3.90%17.5717.8416.75
May 25, 202216.66-0.56-3.36%17.2217.2216.05
May 24, 202216.62-0.60-3.61%17.2217.5015.85
May 23, 202217.03-1.13-6.64%18.1618.1716.63
May 20, 202217.23-0.89-5.17%18.1218.3416.45
May 19, 202217.01-0.79-4.64%17.8017.9616.94
May 18, 202217.10-1.25-7.31%18.3519.0116.95
May 17, 202218.52-0.73-3.94%19.2519.7118.02
May 16, 202217.93-1.32-7.36%19.2519.4817.86
May 13, 202218.811.819.62%17.0018.9816.24
May 12, 202215.77-0.11-0.70%15.8816.9115.39

Отваряй дълги и къси позиции с QTRX с ливъридж
Купувай и продавай Quanterix Corp +$0.19 (1.37%) 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