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

SEMrush
SEMrush
Днес
-0.43 (-4.21%)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:
-

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 06, 20239.79-0.54-5.52%10.3310.359.73
Feb 03, 202310.22-0.09-0.88%10.3110.5510.17
Feb 02, 202310.500.212.00%10.2910.6010.15
Feb 01, 20239.86-0.04-0.41%9.9010.139.75
Jan 31, 20239.81-0.15-1.53%9.9610.049.79
Jan 30, 20239.820.272.75%9.559.839.39
Jan 27, 20239.450.373.92%9.089.518.99
Jan 26, 20238.930.758.40%8.189.048.14
Jan 25, 20237.940.010.13%7.937.967.20
Jan 24, 20237.92-0.40-5.05%8.328.357.74
Jan 23, 20238.270.091.09%8.188.327.94
Jan 20, 20238.02-0.14-1.75%8.168.437.96
Jan 19, 20238.02-0.08-1.00%8.108.217.94
Jan 18, 20238.11-0.18-2.22%8.298.518.05
Jan 17, 20238.09-0.24-2.97%8.338.338.08
Jan 13, 20238.31-0.01-0.12%8.328.378.02
Jan 12, 20238.18-0.23-2.81%8.418.448.01
Jan 11, 20238.19-0.05-0.61%8.248.287.93
Jan 10, 20238.150.222.70%7.938.227.89
Jan 09, 20237.90-0.34-4.30%8.248.747.84
Jan 06, 20238.16-0.22-2.70%8.388.748.05
Jan 05, 20238.23-0.30-3.65%8.538.548.10
Jan 04, 20238.530.202.34%8.338.618.04
Jan 03, 20238.14-0.17-2.09%8.318.458.01
Dec 30, 20228.170.242.94%7.938.217.58
Dec 29, 20227.780.395.01%7.397.847.32
Dec 28, 20227.30-0.08-1.10%7.387.487.18
Dec 27, 20227.26-0.44-6.06%7.708.117.18
Dec 23, 20227.61-0.08-1.05%7.697.737.40
Dec 22, 20227.58-0.26-3.43%7.847.847.47
Dec 21, 20227.81-0.40-5.12%8.218.227.76
Dec 20, 20228.02-0.52-6.48%8.548.558.01
Dec 19, 20228.44-0.47-5.57%8.918.978.23
Dec 16, 20228.770.151.71%8.628.798.57
Dec 15, 20228.530.020.23%8.518.548.13
Dec 14, 20228.54-0.05-0.59%8.598.778.39
Dec 13, 20228.460.010.12%8.458.838.14
Dec 12, 20228.03-0.20-2.49%8.238.238.02
Dec 09, 20228.07-0.20-2.48%8.278.397.75
Dec 08, 20228.15-0.03-0.37%8.188.468.05
Dec 07, 20227.97-0.49-6.15%8.468.507.95
Dec 06, 20228.25-0.83-10.06%9.089.438.23
Dec 05, 20228.98-0.29-3.23%9.279.638.85
Dec 02, 20229.11-0.38-4.17%9.499.759.11
Dec 01, 20229.46-0.25-2.64%9.719.729.35
Nov 30, 20229.480.252.64%9.239.839.22
Nov 29, 20229.10-0.03-0.33%9.139.749.05
Nov 28, 20229.19-0.58-6.31%9.7710.159.18
Nov 25, 20229.65-0.04-0.41%9.699.889.58
Nov 23, 20229.560.101.05%9.469.709.37
Nov 22, 20229.34-0.36-3.85%9.709.709.21
Nov 21, 20229.410.050.53%9.3610.009.11
Nov 18, 20229.29-0.09-0.97%9.389.399.09
Nov 17, 20229.08-0.66-7.27%9.749.759.03
Nov 16, 20229.75-0.27-2.77%10.0210.039.22
Nov 15, 202210.03-2.62-26.12%12.6512.6510.02
Nov 14, 202211.52-0.85-7.38%12.3712.4511.42
Nov 11, 202212.000.453.75%11.5512.3811.46
Nov 10, 202211.34-0.28-2.47%11.6211.6611.05
Nov 09, 202210.60-0.76-7.17%11.3611.4310.51
Nov 08, 202211.25-0.30-2.67%11.5511.5811.01
Nov 07, 202211.24-0.04-0.36%11.2811.5511.01
Nov 04, 202211.01-0.74-6.72%11.7511.7610.85
Nov 03, 202211.27-0.01-0.09%11.2811.8411.13
Nov 02, 202211.23-0.86-7.66%12.0912.1511.17
Nov 01, 202211.93-0.82-6.87%12.7512.7511.86
Oct 31, 202212.24-0.17-1.39%12.4112.7512.15
Oct 28, 202212.310.000.00%12.3112.4611.85
Oct 27, 202211.97-0.01-0.08%11.9812.4111.81
Oct 26, 202211.79-0.29-2.46%12.0812.4211.74
Oct 25, 202212.080.262.15%11.8212.3111.78
Oct 24, 202211.62-0.66-5.68%12.2812.2911.43
Oct 21, 202212.02-0.07-0.58%12.0912.4811.76
Oct 20, 202212.010.151.25%11.8612.2711.80
Oct 19, 202211.62-0.68-5.85%12.3012.3011.55
Oct 18, 202212.15-0.39-3.21%12.5412.6712.08
Oct 17, 202211.900.070.59%11.8312.0711.78
Oct 14, 202211.33-0.74-6.53%12.0712.1111.29
Oct 13, 202211.660.595.06%11.0711.7510.64
Oct 12, 202211.26-0.33-2.93%11.5911.6911.14
Oct 11, 202211.41-0.43-3.77%11.8412.1911.10
Oct 10, 202211.73-0.61-5.20%12.3412.3611.49
Oct 07, 202212.15-0.42-3.46%12.5712.6111.91
Oct 06, 202212.640.191.50%12.4512.8212.44
Oct 05, 202212.39-0.09-0.73%12.4812.5712.20
Oct 04, 202212.470.473.77%12.0012.4811.98
Oct 03, 202211.46-0.09-0.79%11.5511.7411.06
Sep 30, 202211.26-0.39-3.46%11.6511.9111.20
Sep 29, 202211.590.060.52%11.5312.0511.18
Sep 28, 202211.490.232.00%11.2611.8511.26
Sep 27, 202211.340.171.50%11.1711.4810.99
Sep 26, 202210.81-0.18-1.67%10.9911.4910.78
Sep 23, 202210.89-0.40-3.67%11.2911.2910.53
Sep 22, 202210.95-0.68-6.21%11.6311.6310.65
Sep 21, 202211.22-0.53-4.72%11.7511.8011.22
Sep 20, 202211.16-0.04-0.36%11.2011.4910.67
Sep 19, 202210.82-0.85-7.86%11.6711.8310.82
Sep 16, 202211.54-0.27-2.34%11.8111.8611.24
Sep 15, 202211.74-0.47-4.00%12.2112.5911.73
Sep 14, 202212.080.070.58%12.0112.1011.47
Sep 13, 202211.67-0.66-5.66%12.3312.3311.53
Sep 12, 202212.48-0.41-3.29%12.8912.9112.33
Sep 09, 202212.400.050.40%12.3512.5912.09
Sep 08, 202211.81-0.38-3.22%12.1912.4311.74
Sep 07, 202211.95-0.25-2.09%12.2012.3411.93
Sep 06, 202211.820.292.45%11.5312.0511.35
Sep 02, 202211.35-0.37-3.26%11.7212.0011.19
Sep 01, 202211.40-1.07-9.39%12.4712.4710.99
Aug 31, 202212.31-0.12-0.97%12.4312.6711.86
Aug 30, 202212.07-0.77-6.38%12.8412.8411.95
Aug 29, 202212.19-0.23-1.89%12.4212.7812.19
Aug 26, 202212.34-1.36-11.02%13.7013.7012.33
Aug 25, 202213.43-0.13-0.97%13.5613.6413.19
Aug 24, 202213.250.090.68%13.1613.5313.14
Aug 23, 202213.01-0.23-1.77%13.2413.4813.01
Aug 22, 202213.02-0.03-0.23%13.0513.2912.78
Aug 19, 202213.04-0.40-3.07%13.4413.5112.77
Aug 18, 202213.58-0.51-3.76%14.0914.3913.51
Aug 17, 202213.80-0.82-5.94%14.6214.6213.72
Aug 16, 202214.44-0.19-1.32%14.6314.6314.08
Aug 15, 202214.39-0.12-0.83%14.5114.5813.95
Aug 12, 202214.300.392.73%13.9114.5213.55
Aug 11, 202213.33-1.77-13.28%15.1015.1213.30
Aug 10, 202213.81-0.59-4.27%14.4014.5613.58
Aug 09, 202213.85-0.21-1.52%14.0614.1513.30
Aug 08, 202213.740.614.44%13.1313.8513.05
Aug 05, 202213.08-0.14-1.07%13.2213.4112.68
Aug 04, 202213.150.070.53%13.0813.1912.77
Aug 03, 202212.840.100.78%12.7413.1812.53
Aug 02, 202212.380.000.00%12.3813.0412.10
Aug 01, 202212.25-0.16-1.31%12.4112.5611.97
Jul 29, 202212.17-0.12-0.99%12.2912.6311.92
Jul 28, 202212.03-0.48-3.99%12.5112.5111.78
Jul 27, 202212.180.171.40%12.0112.3011.80
Jul 26, 202211.51-0.50-4.34%12.0112.0611.37
Jul 25, 202211.79-0.17-1.44%11.9611.9911.57
Jul 22, 202211.75-0.94-8.00%12.6913.5411.65
Jul 21, 202212.47-0.09-0.72%12.5612.7912.42
Jul 20, 202212.500.322.56%12.1812.6812.07
Jul 19, 202211.89-0.21-1.77%12.1012.3011.48
Jul 18, 202211.54-0.57-4.94%12.1112.5311.49
Jul 15, 202211.64-0.15-1.29%11.7911.7911.19
Jul 14, 202211.19-0.92-8.22%12.1112.1911.01
Jul 13, 202211.81-0.26-2.20%12.0712.2911.73
Jul 12, 202212.02-0.45-3.74%12.4712.6411.71
Jul 11, 202212.03-1.12-9.31%13.1513.2511.87
Jul 08, 202213.09-0.47-3.59%13.5613.5713.09
Jul 07, 202213.470.372.75%13.1013.8613.02
Jul 06, 202212.66-0.08-0.63%12.7413.1212.17
Jul 05, 202212.66-0.64-5.06%13.3014.1211.94
Jul 01, 202213.270.040.30%13.2313.9712.76
Jun 30, 202212.95-0.81-6.25%13.7614.1512.63
Jun 29, 202213.54-0.12-0.89%13.6613.8212.93
Jun 28, 202213.28-0.90-6.78%14.1814.6613.23
Jun 27, 202213.88-0.83-5.98%14.7114.8813.75
Jun 24, 202214.320.342.37%13.9814.7313.72
Jun 23, 202213.370.241.80%13.1313.5712.60
Jun 22, 202212.50-0.24-1.92%12.7412.9512.40
Jun 21, 202212.530.473.75%12.0612.8011.98
Jun 17, 202211.70-0.11-0.94%11.8112.2711.25
Jun 16, 202210.95-1.07-9.77%12.0212.0210.75
Jun 15, 202211.650.211.80%11.4411.9811.25
Jun 14, 202211.000.121.09%10.8811.0910.27
Jun 13, 202210.55-0.22-2.09%10.7710.9310.37
Jun 10, 202211.22-0.02-0.18%11.2411.3610.83
Jun 09, 202211.37-0.97-8.53%12.3412.5811.35
Jun 08, 202212.110.494.05%11.6212.1511.48
Jun 07, 202211.510.817.04%10.7011.5510.70
Jun 06, 202210.87-0.57-5.24%11.4411.5010.77
Jun 03, 202211.07-0.01-0.09%11.0811.1810.66
Jun 02, 202211.080.585.23%10.5011.2710.46
Jun 01, 202210.310.282.72%10.0310.5110.00
May 31, 202210.01-1.39-13.89%11.4011.519.53
May 27, 202211.140.131.17%11.0111.2710.78

Отваряй дълги и къси позиции с SEMR с ливъридж
Купувай и продавай SEMrush Holdings Inc -$0.49 (4.79%) 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