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

Stronghold Digital Mining
Stronghold Digital Mining
Днес
-0.0300 (-5.00%)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:
0.0175

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 03, 20230.570.00-0.72%0.570.630.54
Feb 02, 20230.60-0.03-4.37%0.630.670.60
Feb 01, 20230.600.022.90%0.580.610.56
Jan 31, 20230.55-0.03-6.00%0.580.590.55
Jan 30, 20230.57-0.06-11.30%0.640.650.56
Jan 27, 20230.60-0.01-1.46%0.610.640.60
Jan 26, 20230.60-0.04-6.65%0.640.650.60
Jan 25, 20230.61-0.02-3.59%0.630.640.57
Jan 24, 20230.64-0.02-3.79%0.670.690.64
Jan 23, 20230.65-0.05-7.32%0.700.710.61
Jan 20, 20230.650.057.63%0.600.700.58
Jan 19, 20230.60-0.05-8.59%0.650.660.57
Jan 18, 20230.60-0.11-19.02%0.720.730.59
Jan 17, 20230.69-0.06-7.97%0.750.790.63
Jan 13, 20230.650.022.50%0.640.780.62
Jan 12, 20230.630.0913.86%0.550.670.51
Jan 11, 20230.50-0.01-1.27%0.510.570.50
Jan 10, 20230.500.000.44%0.500.550.44
Jan 09, 20230.480.00-0.73%0.480.540.46
Jan 06, 20230.470.023.96%0.450.480.42
Jan 05, 20230.42-0.04-8.74%0.460.460.41
Jan 04, 20230.43-0.05-11.55%0.480.500.41
Jan 03, 20230.43-0.09-21.37%0.520.530.42
Dec 30, 20220.480.011.87%0.470.480.42
Dec 29, 20220.45-0.01-1.10%0.460.470.41
Dec 28, 20220.41-0.02-5.60%0.430.440.40
Dec 27, 20220.43-0.05-12.01%0.480.500.42
Dec 23, 20220.46-0.01-1.82%0.470.480.44
Dec 22, 20220.47-0.03-6.09%0.500.510.43
Dec 21, 20220.460.001.07%0.450.470.44
Dec 20, 20220.45-0.01-2.24%0.460.470.44
Dec 19, 20220.47-0.04-7.96%0.500.500.46
Dec 16, 20220.48-0.02-3.36%0.500.510.47
Dec 15, 20220.48-0.01-2.35%0.490.510.48
Dec 14, 20220.510.000.19%0.510.530.49
Dec 13, 20220.51-0.01-2.11%0.520.540.48
Dec 12, 20220.50-0.04-7.88%0.540.540.49
Dec 09, 20220.51-0.02-4.51%0.540.540.50
Dec 08, 20220.53-0.01-1.69%0.540.550.51
Dec 07, 20220.52-0.04-6.85%0.550.550.52
Dec 06, 20220.51-0.19-36.38%0.700.700.51
Dec 05, 20220.69-0.04-6.48%0.730.730.68
Dec 02, 20220.68-0.03-4.33%0.710.730.67
Dec 01, 20220.69-0.08-11.23%0.770.770.69
Nov 30, 20220.73-0.06-7.95%0.790.800.71
Nov 29, 20220.75-0.06-7.45%0.810.810.74
Nov 28, 20220.77-0.10-13.04%0.870.870.75
Nov 25, 20220.810.011.43%0.800.850.77
Nov 23, 20220.75-0.04-5.22%0.790.880.74
Nov 22, 20220.770.011.53%0.760.780.70
Nov 21, 20220.74-0.06-7.81%0.790.840.72
Nov 18, 20220.82-0.05-6.56%0.870.890.80
Nov 17, 20220.820.022.28%0.800.850.80
Nov 16, 20220.82-0.03-4.02%0.850.890.80
Nov 15, 20220.870.055.23%0.820.900.80
Nov 14, 20220.79-0.03-4.17%0.820.830.75
Nov 11, 20220.81-0.02-1.95%0.820.860.78
Nov 10, 20220.790.033.63%0.760.810.76
Nov 09, 20220.70-0.08-11.44%0.780.840.68
Nov 08, 20220.830.000.07%0.830.860.77
Nov 07, 20220.81-0.05-6.41%0.870.870.80
Nov 04, 20220.82-0.02-1.98%0.840.890.80
Nov 03, 20220.84-0.12-14.24%0.960.970.82
Nov 02, 20220.93-0.01-1.39%0.940.960.88
Nov 01, 20220.92-0.08-8.92%1.011.010.91
Oct 31, 20220.97-0.02-2.36%1.001.060.94
Oct 28, 20220.970.1010.21%0.871.020.87
Oct 27, 20220.89-0.10-11.41%0.991.060.86
Oct 26, 20220.96-0.03-3.09%0.991.060.93
Oct 25, 20220.940.055.32%0.891.110.88
Oct 24, 20220.86-0.11-12.56%0.960.990.83
Oct 21, 20220.90-0.03-3.41%0.930.950.87
Oct 20, 20220.93-0.02-1.82%0.950.980.92
Oct 19, 20220.92-0.11-11.58%1.031.030.91
Oct 18, 20220.98-0.16-16.05%1.141.140.93
Oct 17, 20221.060.043.97%1.021.131.02
Oct 14, 20220.95-0.05-5.62%1.011.010.95
Oct 13, 20220.980.1313.55%0.851.010.84
Oct 12, 20220.86-0.08-9.10%0.940.940.83
Oct 11, 20220.89-0.11-12.09%1.001.000.89
Oct 10, 20220.99-0.10-10.39%1.091.090.96
Oct 07, 20221.04-0.07-6.73%1.111.121.02
Oct 06, 20221.13-0.04-3.54%1.171.241.12
Oct 05, 20221.180.032.54%1.151.191.08
Oct 04, 20221.160.000.00%1.161.231.13
Oct 03, 20221.100.021.82%1.081.131.06
Sep 30, 20221.060.010.94%1.051.161.03
Sep 29, 20221.03-0.03-2.91%1.061.091.02
Sep 28, 20221.090.043.67%1.051.121.04
Sep 27, 20221.05-0.03-2.86%1.081.081.02
Sep 26, 20221.03-0.07-6.80%1.101.161.03
Sep 23, 20221.120.032.68%1.091.151.06
Sep 22, 20221.11-0.11-9.91%1.221.241.08
Sep 21, 20221.11-0.08-7.21%1.191.251.11
Sep 20, 20221.19-0.10-8.40%1.291.301.19
Sep 19, 20221.310.075.34%1.241.331.23
Sep 16, 20221.28-0.10-7.81%1.381.401.26
Sep 15, 20221.41-0.09-6.38%1.501.561.37
Sep 14, 20221.49-0.01-0.67%1.501.531.47
Sep 13, 20221.47-0.10-6.80%1.571.591.47
Sep 12, 20221.67-0.01-0.60%1.681.751.55
Sep 09, 20221.620.031.85%1.591.751.55
Sep 08, 20221.480.085.41%1.401.511.35
Sep 07, 20221.370.042.92%1.331.371.29
Sep 06, 20221.33-0.13-9.77%1.461.471.33
Sep 02, 20221.41-0.02-1.42%1.431.461.33
Sep 01, 20221.39-0.01-0.72%1.401.421.30
Aug 31, 20221.40-0.13-9.00%1.531.531.38
Aug 30, 20221.41-0.30-21.15%1.711.751.40
Aug 29, 20221.67-0.15-8.96%1.821.911.64
Aug 26, 20221.83-0.21-11.56%2.052.051.83
Aug 25, 20222.02-0.03-1.48%2.062.091.95
Aug 24, 20222.000.010.45%1.992.021.90
Aug 23, 20221.970.031.37%1.952.021.87
Aug 22, 20221.93-0.02-1.19%1.962.061.92
Aug 19, 20221.97-0.18-9.27%2.162.161.96
Aug 18, 20222.23-0.27-11.91%2.502.502.17
Aug 17, 20222.40-0.37-15.37%2.762.852.34
Aug 16, 20223.22-0.29-8.95%3.503.573.09
Aug 15, 20223.610.308.25%3.323.813.23
Aug 12, 20223.250.3510.76%2.903.272.87
Aug 11, 20222.93-0.04-1.40%2.973.272.86
Aug 10, 20222.800.103.46%2.712.842.60
Aug 09, 20222.56-0.26-9.99%2.822.822.55
Aug 08, 20222.840.227.70%2.632.882.63
Aug 05, 20222.540.031.14%2.512.602.44
Aug 04, 20222.540.072.80%2.462.692.45
Aug 03, 20222.490.218.56%2.272.502.27
Aug 02, 20222.310.010.60%2.302.352.21
Aug 01, 20222.35-0.07-3.06%2.432.472.26
Jul 29, 20222.530.072.76%2.462.552.39
Jul 28, 20222.48-0.11-4.63%2.602.672.35
Jul 27, 20222.610.093.37%2.522.752.32
Jul 26, 20222.36-0.03-1.40%2.402.472.22
Jul 25, 20222.55-0.16-6.31%2.712.832.42
Jul 22, 20222.99-0.63-21.01%3.623.752.93
Jul 21, 20223.000.206.68%2.793.012.55
Jul 20, 20223.230.5416.73%2.693.442.61
Jul 19, 20222.190.2611.89%1.932.191.92
Jul 18, 20221.84-0.07-3.65%1.902.121.81
Jul 15, 20221.870.000.00%1.871.891.70
Jul 14, 20221.83-0.12-6.71%1.961.961.72
Jul 13, 20221.900.094.85%1.801.971.78
Jul 12, 20221.85-0.02-1.02%1.871.941.81
Jul 11, 20221.86-0.25-13.63%2.122.121.80
Jul 08, 20222.010.042.14%1.962.081.89
Jul 07, 20221.990.2411.88%1.752.011.75
Jul 06, 20221.76-0.13-7.15%1.891.891.70
Jul 05, 20221.810.126.83%1.691.831.60
Jul 01, 20221.67-0.16-9.48%1.821.821.61
Jun 30, 20221.710.095.03%1.631.761.48
Jun 29, 20221.67-0.13-7.80%1.801.811.62
Jun 28, 20221.85-0.44-23.98%2.292.401.78
Jun 27, 20221.88-0.13-6.83%2.002.061.83
Jun 24, 20221.960.073.62%1.892.121.86
Jun 23, 20221.840.084.19%1.761.861.66
Jun 22, 20221.690.010.77%1.681.791.67
Jun 21, 20221.69-0.08-4.79%1.771.921.63
Jun 17, 20221.59-0.11-7.10%1.711.751.57
Jun 16, 20221.65-0.26-15.62%1.901.901.61
Jun 15, 20221.83-0.05-2.57%1.871.941.75
Jun 14, 20221.87-0.24-12.83%2.112.141.85
Jun 13, 20222.11-0.09-4.26%2.202.282.06
Jun 10, 20222.36-0.06-2.37%2.422.502.31
Jun 09, 20222.46-0.34-13.72%2.792.792.46
Jun 08, 20222.73-0.15-5.39%2.872.992.71
Jun 07, 20222.81-0.07-2.39%2.872.942.75
Jun 06, 20222.86-0.34-12.08%3.203.202.79
Jun 03, 20222.99-0.06-1.94%3.053.052.81
Jun 02, 20223.100.00-0.10%3.103.233.00
Jun 01, 20223.11-0.21-6.65%3.323.333.05
May 31, 20223.250.020.52%3.243.303.03
May 27, 20223.01-0.14-4.49%3.143.162.85
May 26, 20223.02-0.03-1.03%3.053.152.98

Отваряй дълги и къси позиции с SDIG с ливъридж
Купувай и продавай Stronghold Digital Mining Inc -$0.0303 (5.05%) 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