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

Sachem Capital
Sachem Capital
Днес
-0.04 (-1.03%)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:
0.05

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 08, 20233.86-0.02-0.52%3.883.923.85
Feb 07, 20233.900.061.54%3.843.923.82
Feb 06, 20233.83-0.01-0.26%3.843.913.81
Feb 03, 20233.80-0.02-0.53%3.823.873.77
Feb 02, 20233.79-0.04-1.06%3.833.953.79
Feb 01, 20233.83-0.01-0.26%3.843.873.77
Jan 31, 20233.810.000.00%3.813.863.75
Jan 30, 20233.75-0.09-2.40%3.843.853.75
Jan 27, 20233.850.020.52%3.833.873.78
Jan 26, 20233.800.030.79%3.773.843.75
Jan 25, 20233.75-0.05-1.33%3.803.803.69
Jan 24, 20233.76-0.01-0.27%3.773.823.73
Jan 23, 20233.770.010.27%3.763.823.71
Jan 20, 20233.780.000.00%3.783.793.67
Jan 19, 20233.71-0.06-1.62%3.773.773.66
Jan 18, 20233.74-0.08-2.14%3.823.893.73
Jan 17, 20233.77-0.03-0.80%3.803.933.75
Jan 13, 20233.750.133.47%3.623.833.59
Jan 12, 20233.63-0.12-3.31%3.753.773.54
Jan 11, 20233.740.154.01%3.593.763.54
Jan 10, 20233.580.082.23%3.503.623.47
Jan 09, 20233.49-0.01-0.29%3.503.553.46
Jan 06, 20233.480.041.15%3.443.523.41
Jan 05, 20233.420.000.00%3.423.453.32
Jan 04, 20233.390.175.01%3.223.413.20
Jan 03, 20233.18-0.16-5.03%3.343.363.18
Dec 30, 20223.31-0.05-1.51%3.363.373.30
Dec 29, 20223.370.010.30%3.363.413.34
Dec 28, 20223.44-0.14-4.07%3.583.593.41
Dec 27, 20223.550.061.69%3.493.593.44
Dec 23, 20223.470.010.29%3.463.523.44
Dec 22, 20223.46-0.02-0.58%3.483.493.38
Dec 21, 20223.450.010.29%3.443.563.36
Dec 20, 20223.40-0.11-3.24%3.513.513.40
Dec 19, 20223.50-0.03-0.86%3.533.663.47
Dec 16, 20223.47-0.05-1.44%3.523.583.47
Dec 15, 20223.520.061.70%3.463.593.44
Dec 14, 20223.47-0.01-0.29%3.483.613.44
Dec 13, 20223.47-0.06-1.73%3.533.593.43
Dec 12, 20223.510.000.00%3.513.533.41
Dec 09, 20223.500.061.71%3.443.633.41
Dec 08, 20223.39-0.02-0.59%3.413.503.35
Dec 07, 20223.35-0.11-3.28%3.463.463.32
Dec 06, 20223.42-0.09-2.63%3.513.513.39
Dec 05, 20223.47-0.13-3.75%3.603.603.47
Dec 02, 20223.54-0.03-0.85%3.573.713.51
Dec 01, 20223.58-0.06-1.68%3.643.713.57
Nov 30, 20223.620.041.10%3.583.633.49
Nov 29, 20223.540.000.00%3.543.573.47
Nov 28, 20223.55-0.12-3.38%3.673.733.55
Nov 25, 20223.660.041.09%3.623.693.57
Nov 23, 20223.620.051.38%3.573.733.53
Nov 22, 20223.54-0.17-4.80%3.713.713.54
Nov 21, 20223.64-0.14-3.85%3.783.833.63
Nov 18, 20223.810.041.05%3.773.833.73
Nov 17, 20223.770.082.12%3.693.793.67
Nov 16, 20223.720.020.54%3.703.743.60
Nov 15, 20223.64-0.04-1.10%3.683.733.62
Nov 14, 20223.59-0.16-4.46%3.753.783.59
Nov 11, 20223.770.010.27%3.763.803.73
Nov 10, 20223.730.154.02%3.583.823.58
Nov 09, 20223.370.000.00%3.373.493.34
Nov 08, 20223.36-0.15-4.46%3.513.513.30
Nov 07, 20223.44-0.17-4.94%3.613.613.40
Nov 04, 20223.63-0.21-5.79%3.843.853.62
Nov 03, 20223.920.020.51%3.903.933.80
Nov 02, 20223.86-0.15-3.89%4.014.063.86
Nov 01, 20223.93-0.08-2.04%4.014.123.88
Oct 31, 20223.970.112.77%3.864.113.85
Oct 28, 20223.830.030.78%3.803.863.75
Oct 27, 20223.72-0.10-2.69%3.824.023.71
Oct 26, 20223.87-0.02-0.52%3.893.913.85
Oct 25, 20223.86-0.01-0.26%3.873.913.81
Oct 24, 20223.83-0.01-0.26%3.843.963.80
Oct 21, 20223.81-0.07-1.84%3.883.913.78
Oct 20, 20223.88-0.08-2.06%3.964.073.83
Oct 19, 20223.870.000.00%3.873.953.83
Oct 18, 20223.870.051.29%3.823.913.82
Oct 17, 20223.79-0.01-0.26%3.803.853.75
Oct 14, 20223.70-0.08-2.16%3.783.863.68
Oct 13, 20223.77-0.14-3.71%3.913.923.64
Oct 12, 20223.70-0.17-4.59%3.873.883.66
Oct 11, 20223.75-0.11-2.93%3.864.003.69
Oct 10, 20223.790.030.79%3.764.073.76
Oct 07, 20223.740.020.53%3.723.933.63
Oct 06, 20223.62-0.03-0.83%3.653.803.59
Oct 05, 20223.72-0.01-0.27%3.733.773.59
Oct 04, 20223.730.102.68%3.633.883.58
Oct 03, 20223.470.061.73%3.413.613.29
Sep 30, 20223.35-0.16-4.78%3.513.543.29
Sep 29, 20223.27-0.28-8.56%3.553.683.25
Sep 28, 20223.490.113.15%3.383.703.32
Sep 27, 20223.30-0.35-10.61%3.653.783.29
Sep 26, 20223.53-0.38-10.76%3.913.923.53
Sep 23, 20223.93-0.06-1.53%3.994.003.84
Sep 22, 20224.00-0.13-3.25%4.134.133.94
Sep 21, 20224.06-0.13-3.20%4.194.194.05
Sep 20, 20224.13-0.14-3.39%4.274.274.10
Sep 19, 20224.20-0.01-0.24%4.214.324.19
Sep 16, 20224.24-0.11-2.59%4.354.354.15
Sep 15, 20224.31-0.10-2.32%4.414.424.31
Sep 14, 20224.37-0.06-1.37%4.434.434.32
Sep 13, 20224.36-0.04-0.92%4.404.424.32
Sep 12, 20224.40-0.10-2.27%4.504.514.37
Sep 09, 20224.43-0.04-0.90%4.474.554.38
Sep 08, 20224.35-0.05-1.15%4.404.414.32
Sep 07, 20224.38-0.09-2.05%4.474.474.29
Sep 06, 20224.32-0.20-4.63%4.524.544.32
Sep 02, 20224.36-0.02-0.46%4.384.434.29
Sep 01, 20224.32-0.21-4.86%4.534.534.28
Aug 31, 20224.44-0.06-1.37%4.504.534.44
Aug 30, 20224.50-0.02-0.47%4.524.544.45
Aug 29, 20224.510.030.73%4.484.684.48
Aug 26, 20224.53-0.11-2.41%4.634.634.51
Aug 25, 20224.61-0.02-0.50%4.644.664.56
Aug 24, 20224.60-0.04-0.81%4.634.724.59
Aug 23, 20224.63-0.01-0.24%4.654.694.60
Aug 22, 20224.65-0.18-3.94%4.834.854.61
Aug 19, 20224.85-0.06-1.28%4.924.924.84
Aug 18, 20224.92-0.17-3.47%5.095.104.91
Aug 17, 20225.03-0.10-1.93%5.135.135.02
Aug 16, 20225.120.000.10%5.115.175.08
Aug 15, 20225.070.061.11%5.015.174.96
Aug 12, 20224.92-0.08-1.60%5.005.004.90
Aug 11, 20224.96-0.05-0.99%5.015.064.93
Aug 10, 20224.94-0.16-3.24%5.105.184.93
Aug 09, 20225.11-0.03-0.57%5.135.185.04
Aug 08, 20225.10-0.02-0.37%5.125.185.07
Aug 05, 20225.03-0.07-1.41%5.105.145.01
Aug 04, 20225.10-0.06-1.18%5.165.165.05
Aug 03, 20225.080.020.45%5.055.155.03
Aug 02, 20225.000.101.96%4.915.164.83
Aug 01, 20224.840.030.68%4.814.934.77
Jul 29, 20224.82-0.02-0.48%4.855.004.81
Jul 28, 20224.79-0.06-1.17%4.844.974.75
Jul 27, 20224.810.163.35%4.654.824.64
Jul 26, 20224.540.010.24%4.524.634.50
Jul 25, 20224.480.010.25%4.464.724.45
Jul 22, 20224.47-0.13-2.84%4.594.604.42
Jul 21, 20224.610.040.87%4.574.704.54
Jul 20, 20224.59-0.08-1.68%4.664.704.54
Jul 19, 20224.78-0.08-1.61%4.854.874.76
Jul 18, 20224.730.040.82%4.704.954.65
Jul 15, 20224.61-0.02-0.41%4.634.964.59
Jul 14, 20224.58-0.01-0.22%4.594.744.52
Jul 13, 20224.610.091.93%4.524.754.50
Jul 12, 20224.54-0.01-0.18%4.554.824.51
Jul 11, 20224.580.071.46%4.524.834.47
Jul 08, 20224.29-0.08-1.77%4.374.384.22
Jul 07, 20224.290.051.21%4.244.334.18
Jul 06, 20224.18-0.05-1.22%4.244.324.15
Jul 05, 20224.19-0.05-1.19%4.244.324.05
Jul 01, 20224.170.020.41%4.154.274.08
Jun 30, 20224.09-0.09-2.10%4.184.183.96
Jun 29, 20224.04-0.23-5.77%4.274.354.02
Jun 28, 20224.14-0.14-3.43%4.294.384.11
Jun 27, 20224.13-0.17-4.06%4.304.424.10
Jun 24, 20224.180.102.41%4.084.284.06
Jun 23, 20224.06-0.03-0.74%4.094.323.97
Jun 22, 20223.97-0.22-5.51%4.194.623.96
Jun 21, 20224.04-0.03-0.82%4.074.464.03
Jun 17, 20223.89-0.22-5.57%4.114.263.88
Jun 16, 20223.98-0.22-5.45%4.204.223.95
Jun 15, 20224.22-0.14-3.39%4.364.454.21
Jun 14, 20224.31-0.07-1.72%4.384.734.30

Отваряй дълги и къси позиции с SACH с ливъридж
Купувай и продавай Sachem Capital Corp -$0.07 (1.79%) 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