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

Semler Scientific
Semler Scientific
Днес
-2.98 (-7.12%)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 03, 202338.90-7.92-20.36%46.8246.8238.71
Feb 02, 202341.88-2.02-4.82%43.9044.8041.30
Feb 01, 202341.771.543.69%40.2342.4039.60
Jan 31, 202339.331.824.63%37.5140.4237.51
Jan 30, 202337.04-0.61-1.65%37.6539.5636.55
Jan 27, 202337.781.022.70%36.7638.8036.56
Jan 26, 202336.45-0.21-0.58%36.6637.4032.20
Jan 25, 202336.65-1.70-4.64%38.3538.3636.07
Jan 24, 202337.25-1.72-4.62%38.9739.0136.90
Jan 23, 202337.13-0.35-0.94%37.4838.7736.62
Jan 20, 202337.77-0.81-2.14%38.5839.1536.62
Jan 19, 202336.66-0.77-2.10%37.4338.9035.38
Jan 18, 202337.40-1.27-3.40%38.6739.4336.09
Jan 17, 202337.89-2.35-6.20%40.2441.3337.88
Jan 13, 202339.98-3.13-7.83%43.1143.1139.60
Jan 12, 202339.00-1.32-3.38%40.3241.4038.30
Jan 11, 202339.03-1.53-3.92%40.5640.6938.25
Jan 10, 202338.623.338.62%35.2940.7335.12
Jan 09, 202335.130.842.39%34.2936.0133.89
Jan 06, 202334.36-0.28-0.81%34.6435.1231.87
Jan 05, 202331.85-1.14-3.58%32.9933.4031.58
Jan 04, 202332.37-1.11-3.43%33.4833.4832.06
Jan 03, 202332.29-2.53-7.84%34.8234.8231.87
Dec 30, 202233.34-0.09-0.27%33.4336.1332.13
Dec 29, 202233.61-2.45-7.29%36.0636.5533.55
Dec 28, 202232.560.371.14%32.1933.8931.30
Dec 27, 202231.77-0.46-1.45%32.2335.9431.76
Dec 23, 202231.70-0.75-2.37%32.4532.8731.55
Dec 22, 202232.20-3.90-12.11%36.1036.5431.98
Dec 21, 202234.37-2.07-6.02%36.4436.8733.81
Dec 20, 202235.63-1.73-4.86%37.3638.9535.46
Dec 19, 202234.44-2.52-7.32%36.9637.3734.04
Dec 16, 202234.98-2.59-7.40%37.5737.9333.79
Dec 15, 202233.94-3.78-11.14%37.7238.3932.98
Dec 14, 202235.810.080.22%35.7337.5434.76
Dec 13, 202234.901.383.95%33.5235.7532.80
Dec 12, 202231.68-0.57-1.80%32.2532.2530.73
Dec 09, 202231.19-0.37-1.19%31.5631.9430.61
Dec 08, 202231.390.551.75%30.8431.7830.70
Dec 07, 202230.71-1.29-4.20%32.0032.1030.56
Dec 06, 202230.60-1.42-4.64%32.0232.2630.37
Dec 05, 202231.10-0.59-1.90%31.6932.0930.43
Dec 02, 202231.75-0.62-1.95%32.3732.5631.32
Dec 01, 202231.251.043.33%30.2131.7430.21
Nov 30, 202229.880.551.84%29.3330.9728.80
Nov 29, 202229.12-2.58-8.86%31.7031.9528.78
Nov 28, 202228.87-2.02-7.00%30.8931.4828.62
Nov 25, 202230.70-0.66-2.15%31.3631.6030.59
Nov 23, 202231.110.943.02%30.1731.7230.17
Nov 22, 202230.11-0.53-1.76%30.6430.8029.88
Nov 21, 202230.96-4.18-13.50%35.1435.7929.91
Nov 18, 202232.49-2.84-8.74%35.3336.2132.15
Nov 17, 202232.570.320.98%32.2534.3532.24
Nov 16, 202232.64-3.02-9.25%35.6635.9131.76
Nov 15, 202233.74-1.27-3.76%35.0136.0433.51
Nov 14, 202234.031.364.00%32.6735.1132.17
Nov 11, 202232.03-0.75-2.34%32.7835.2531.31
Nov 10, 202232.65-2.21-6.77%34.8635.2131.88
Nov 09, 202232.04-2.10-6.55%34.1434.1431.26
Nov 08, 202231.992.066.44%29.9332.3229.08
Nov 07, 202229.16-1.74-5.97%30.9031.8228.81
Nov 04, 202229.32-3.65-12.45%32.9732.9728.93
Nov 03, 202229.61-3.40-11.48%33.0133.0127.54
Nov 02, 202228.31-7.39-26.10%35.7035.8027.10
Nov 01, 202243.100.170.39%42.9345.8742.40
Oct 31, 202242.69-0.85-1.99%43.5446.4241.63
Oct 28, 202242.95-0.15-0.35%43.1046.3041.99
Oct 27, 202241.03-5.54-13.50%46.5746.6139.14
Oct 26, 202239.93-7.16-17.93%47.0947.0939.22
Oct 25, 202239.23-8.03-20.47%47.2647.2639.07
Oct 24, 202238.96-6.57-16.86%45.5345.5338.62
Oct 21, 202239.51-2.61-6.61%42.1242.3139.31
Oct 20, 202239.25-5.28-13.45%44.5346.7237.86
Oct 19, 202239.75-3.93-9.89%43.6844.0039.40
Oct 18, 202241.58-4.54-10.92%46.1246.4841.25
Oct 17, 202241.55-4.69-11.29%46.2446.2441.42
Oct 14, 202241.93-4.10-9.78%46.0346.3041.48
Oct 13, 202243.69-0.83-1.90%44.5244.6641.74
Oct 12, 202241.51-3.34-8.05%44.8546.8941.01
Oct 11, 202242.311.954.61%40.3642.9438.88
Oct 10, 202239.07-1.36-3.48%40.4341.0438.57
Oct 07, 202238.63-6.26-16.21%44.8944.9238.25
Oct 06, 202239.93-5.30-13.27%45.2345.9539.83
Oct 05, 202240.07-1.19-2.97%41.2641.9040.07
Oct 04, 202240.690.982.41%39.7141.7739.19
Oct 03, 202238.59-1.15-2.98%39.7440.5538.45
Sep 30, 202237.96-1.04-2.74%39.0039.5837.94
Sep 29, 202238.87-2.12-5.45%40.9941.9238.19
Sep 28, 202239.46-4.02-10.19%43.4843.4838.08
Sep 27, 202237.52-3.13-8.34%40.6540.6536.94
Sep 26, 202236.85-2.92-7.92%39.7739.7736.63
Sep 23, 202236.81-0.27-0.73%37.0838.7636.69
Sep 22, 202237.42-2.07-5.53%39.4940.9836.89
Sep 21, 202237.35-3.16-8.46%40.5140.5137.34
Sep 20, 202238.25-8.96-23.42%47.2147.2138.04
Sep 19, 202239.81-2.18-5.48%41.9943.3539.80
Sep 16, 202240.22-7.75-19.27%47.9747.9739.60
Sep 15, 202241.29-6.90-16.71%48.1948.1940.84
Sep 14, 202241.76-1.82-4.36%43.5843.8540.82
Sep 13, 202243.14-2.52-5.84%45.6645.7642.96
Sep 12, 202245.75-0.92-2.01%46.6747.3745.75
Sep 09, 202246.410.561.21%45.8547.5645.31
Sep 08, 202245.84-1.69-3.69%47.5347.6545.32
Sep 07, 202245.79-0.48-1.05%46.2747.6445.43
Sep 06, 202245.58-0.18-0.39%45.7646.2545.19
Sep 02, 202244.77-1.44-3.22%46.2147.0944.11
Sep 01, 202245.53-1.32-2.90%46.8547.6244.64
Aug 31, 202245.87-0.99-2.16%46.8646.8945.15
Aug 30, 202244.86-1.67-3.72%46.5346.8144.40
Aug 29, 202244.94-0.33-0.73%45.2746.4044.02
Aug 26, 202244.75-1.80-4.02%46.5546.5644.21
Aug 25, 202244.79-0.81-1.81%45.6045.9244.40
Aug 24, 202244.21-1.52-3.44%45.7346.0043.54
Aug 23, 202244.111.533.47%42.5845.8940.50
Aug 22, 202240.61-1.15-2.83%41.7644.2440.45
Aug 19, 202241.39-0.86-2.08%42.2543.3741.25
Aug 18, 202242.07-3.38-8.03%45.4545.4541.90
Aug 17, 202243.66-0.61-1.40%44.2745.7643.44
Aug 16, 202244.67-1.30-2.91%45.9746.2144.37
Aug 15, 202245.36-0.09-0.20%45.4545.7844.40
Aug 12, 202244.290.310.70%43.9845.0343.90
Aug 11, 202243.72-0.40-0.91%44.1244.2843.31
Aug 10, 202243.220.000.00%43.2244.0342.88
Aug 09, 202242.48-3.03-7.13%45.5145.7042.31
Aug 08, 202242.92-1.84-4.29%44.7647.1442.74
Aug 05, 202243.770.982.24%42.7944.0141.67
Aug 04, 202242.130.170.40%41.9642.4140.73
Aug 03, 202239.920.771.93%39.1541.8438.61
Aug 02, 202233.48-1.94-5.79%35.4235.9233.48
Aug 01, 202233.331.193.57%32.1435.7132.09
Jul 29, 202231.35-1.48-4.72%32.8333.5530.44
Jul 28, 202232.070.872.71%31.2032.7030.38
Jul 27, 202230.750.331.07%30.4232.2830.06
Jul 26, 202230.07-0.07-0.23%30.1430.3028.41
Jul 25, 202228.74-1.81-6.30%30.5530.6328.28
Jul 22, 202228.38-2.43-8.56%30.8130.9628.05
Jul 21, 202228.38-2.28-8.03%30.6630.7327.93
Jul 20, 202228.25-2.67-9.45%30.9230.9228.05
Jul 19, 202228.20-0.96-3.40%29.1629.5628.04
Jul 18, 202228.56-1.91-6.69%30.4730.5128.23
Jul 15, 202229.32-0.94-3.21%30.2630.8228.61
Jul 14, 202228.13-0.50-1.78%28.6329.8627.49
Jul 13, 202228.53-2.30-8.06%30.8330.8728.25
Jul 12, 202228.79-2.08-7.22%30.8730.8728.45
Jul 11, 202229.03-3.42-11.78%32.4532.4528.88
Jul 08, 202230.280.100.33%30.1831.2529.58
Jul 07, 202229.82-0.79-2.65%30.6131.8029.13
Jul 06, 202228.39-5.92-20.85%34.3134.5628.26
Jul 05, 202229.770.602.02%29.1732.6728.52
Jul 01, 202228.91-2.76-9.55%31.6731.8127.72
Jun 30, 202228.66-4.22-14.72%32.8832.9628.22
Jun 29, 202229.15-3.52-12.08%32.6733.2128.75
Jun 28, 202229.21-3.25-11.13%32.4632.7029.12
Jun 27, 202230.92-2.83-9.15%33.7533.7530.62
Jun 24, 202231.35-3.15-10.05%34.5034.5030.91
Jun 23, 202230.580.010.03%30.5732.7629.35
Jun 22, 202230.24-0.90-2.98%31.1431.2329.74
Jun 21, 202229.76-0.14-0.47%29.9031.0029.20
Jun 17, 202229.27-0.33-1.13%29.6030.1628.96
Jun 16, 202228.41-4.36-15.35%32.7732.7728.28
Jun 15, 202230.77-0.24-0.78%31.0131.7829.93
Jun 14, 202229.56-1.58-5.35%31.1431.1428.42
Jun 13, 202228.78-1.22-4.24%30.0030.0028.10
Jun 10, 202230.25-2.11-6.98%32.3632.3930.06
Jun 09, 202231.690.702.21%30.9932.6630.74
Jun 08, 202231.00-0.77-2.48%31.7731.9930.68
Jun 07, 202231.141.966.29%29.1831.7028.67
Jun 06, 202228.78-0.97-3.37%29.7530.4228.51
Jun 03, 202229.140.000.00%29.1429.5528.11
Jun 02, 202229.29-1.50-5.12%30.7930.7928.86

Отваряй дълги и къси позиции с SMLR с ливъридж
Купувай и продавай Semler Scientific Inc -$4.07 (9.72%) 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