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

Teekay Corp
Teekay Corp
Днес
+0.22 (+4.72%)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:
0.03

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 31, 20234.880.173.48%4.714.914.65
Jan 30, 20234.66-0.12-2.58%4.784.794.63
Jan 27, 20234.760.091.89%4.674.834.60
Jan 26, 20234.59-0.08-1.74%4.674.694.50
Jan 25, 20234.60-0.01-0.22%4.614.644.48
Jan 24, 20234.59-0.15-3.27%4.744.744.49
Jan 23, 20234.65-0.05-1.08%4.704.754.59
Jan 20, 20234.650.102.15%4.554.674.47
Jan 19, 20234.480.020.45%4.464.554.23
Jan 18, 20234.45-0.33-7.42%4.784.814.45
Jan 17, 20234.720.112.33%4.614.824.59
Jan 13, 20234.580.010.22%4.574.604.49
Jan 12, 20234.550.020.44%4.534.614.39
Jan 11, 20234.44-0.17-3.83%4.614.614.43
Jan 10, 20234.580.143.06%4.444.614.40
Jan 09, 20234.38-0.04-0.91%4.424.454.36
Jan 06, 20234.35-0.01-0.23%4.364.434.30
Jan 05, 20234.31-0.02-0.46%4.334.354.22
Jan 04, 20234.27-0.21-4.92%4.484.484.25
Jan 03, 20234.47-0.13-2.91%4.604.634.42
Dec 30, 20224.550.030.66%4.524.574.42
Dec 29, 20224.440.112.48%4.334.474.27
Dec 28, 20224.33-0.29-6.70%4.624.624.30
Dec 27, 20224.61-0.03-0.65%4.644.644.56
Dec 23, 20224.60-0.04-0.87%4.644.664.56
Dec 22, 20224.60-0.04-0.87%4.644.654.46
Dec 21, 20224.61-0.05-1.08%4.664.664.55
Dec 20, 20224.590.030.65%4.564.614.50
Dec 19, 20224.50-0.07-1.56%4.574.604.45
Dec 16, 20224.56-0.01-0.22%4.574.574.45
Dec 15, 20224.540.071.54%4.474.574.42
Dec 14, 20224.47-0.02-0.45%4.494.534.36
Dec 13, 20224.40-0.07-1.59%4.474.474.33
Dec 12, 20224.370.265.95%4.114.404.10
Dec 09, 20224.08-0.09-2.21%4.174.174.05
Dec 08, 20224.12-0.04-0.97%4.164.214.12
Dec 07, 20224.06-0.26-6.40%4.324.323.96
Dec 06, 20224.28-0.21-4.91%4.494.494.26
Dec 05, 20224.43-0.11-2.48%4.544.584.39
Dec 02, 20224.490.102.23%4.394.524.32
Dec 01, 20224.39-0.12-2.73%4.514.544.39
Nov 30, 20224.460.020.45%4.444.524.41
Nov 29, 20224.36-0.03-0.69%4.394.454.33
Nov 28, 20224.31-0.15-3.48%4.464.484.30
Nov 25, 20224.45-0.02-0.45%4.474.544.39
Nov 23, 20224.42-0.10-2.26%4.524.534.39
Nov 22, 20224.47-0.04-0.89%4.514.534.41
Nov 21, 20224.46-0.06-1.35%4.524.524.40
Nov 18, 20224.47-0.09-2.01%4.564.564.45
Nov 17, 20224.52-0.04-0.88%4.564.574.44
Nov 16, 20224.46-0.05-1.12%4.514.564.40
Nov 15, 20224.430.051.13%4.384.474.25
Nov 14, 20224.30-0.02-0.47%4.324.404.29
Nov 11, 20224.29-0.12-2.80%4.414.444.29
Nov 10, 20224.32-0.05-1.16%4.374.424.27
Nov 09, 20224.36-0.23-5.28%4.594.594.35
Nov 08, 20224.570.051.09%4.524.584.47
Nov 07, 20224.490.102.23%4.394.544.32
Nov 04, 20224.360.092.06%4.274.404.26
Nov 03, 20224.210.051.19%4.164.234.12
Nov 02, 20224.09-0.13-3.18%4.224.224.07
Nov 01, 20224.180.174.07%4.014.213.98
Oct 31, 20223.930.051.27%3.883.963.83
Oct 28, 20223.88-0.13-3.35%4.014.013.86
Oct 27, 20223.92-0.11-2.81%4.034.053.92
Oct 26, 20223.970.000.00%3.974.053.90
Oct 25, 20223.910.071.79%3.843.953.80
Oct 24, 20223.84-0.03-0.78%3.873.903.77
Oct 21, 20223.88-0.01-0.26%3.893.933.84
Oct 20, 20223.89-0.08-2.06%3.973.983.84
Oct 19, 20223.970.010.25%3.963.983.84
Oct 18, 20223.90-0.01-0.26%3.913.973.83
Oct 17, 20223.840.143.65%3.703.853.68
Oct 14, 20223.630.071.93%3.563.663.50
Oct 13, 20223.520.113.12%3.413.573.40
Oct 12, 20223.440.072.03%3.373.463.23
Oct 11, 20223.31-0.06-1.81%3.373.373.24
Oct 10, 20223.34-0.16-4.79%3.503.503.32
Oct 07, 20223.43-0.09-2.62%3.523.533.40
Oct 06, 20223.480.030.86%3.453.523.40
Oct 05, 20223.410.000.00%3.413.443.32
Oct 04, 20223.47-0.23-6.63%3.703.713.45
Oct 03, 20223.64-0.05-1.37%3.693.713.57
Sep 30, 20223.600.041.11%3.563.663.48
Sep 29, 20223.53-0.18-5.10%3.713.713.47
Sep 28, 20223.660.010.27%3.653.703.52
Sep 27, 20223.610.102.77%3.513.643.44
Sep 26, 20223.47-0.09-2.59%3.563.563.44
Sep 23, 20223.54-0.18-5.08%3.723.733.52
Sep 22, 20223.76-0.04-1.06%3.803.833.68
Sep 21, 20223.75-0.11-2.93%3.863.873.75
Sep 20, 20223.82-0.05-1.31%3.873.903.78
Sep 19, 20223.880.266.70%3.623.923.59
Sep 16, 20223.63-0.10-2.75%3.733.733.55
Sep 15, 20223.73-0.04-1.07%3.773.823.71
Sep 14, 20223.770.041.06%3.733.783.70
Sep 13, 20223.680.020.54%3.663.743.65
Sep 12, 20223.700.041.08%3.663.763.66
Sep 09, 20223.61-0.06-1.66%3.673.673.59
Sep 08, 20223.560.071.97%3.493.603.44
Sep 07, 20223.46-0.05-1.45%3.513.523.44
Sep 06, 20223.51-0.01-0.28%3.523.553.48
Sep 02, 20223.46-0.04-1.16%3.503.503.41
Sep 01, 20223.41-0.14-4.11%3.553.553.41
Aug 31, 20223.50-0.03-0.86%3.533.533.41
Aug 30, 20223.48-0.18-5.09%3.663.663.45
Aug 29, 20223.600.051.36%3.553.633.50
Aug 26, 20223.56-0.10-2.86%3.673.673.53
Aug 25, 20223.61-0.07-1.91%3.683.703.50
Aug 24, 20223.620.00-0.08%3.623.623.58
Aug 23, 20223.58-0.07-2.07%3.653.653.53
Aug 22, 20223.61-0.12-3.35%3.733.733.54
Aug 19, 20223.65-0.08-2.33%3.733.733.62
Aug 18, 20223.710.000.03%3.713.753.66
Aug 17, 20223.71-0.01-0.22%3.723.753.66
Aug 16, 20223.690.030.73%3.673.733.61
Aug 15, 20223.660.00-0.08%3.673.693.52
Aug 12, 20223.640.143.87%3.503.723.47
Aug 11, 20223.38-0.03-0.92%3.413.433.37
Aug 10, 20223.34-0.12-3.62%3.463.463.32
Aug 09, 20223.440.000.15%3.433.453.38
Aug 08, 20223.40-0.02-0.59%3.423.423.32
Aug 05, 20223.350.103.01%3.253.393.20
Aug 04, 20223.23-0.06-1.70%3.293.383.23
Aug 03, 20223.23-0.04-1.17%3.273.273.15
Aug 02, 20223.250.041.26%3.213.293.20
Aug 01, 20223.18-0.01-0.22%3.193.223.10
Jul 29, 20223.160.000.09%3.163.223.12
Jul 28, 20223.15-0.10-3.33%3.263.273.12
Jul 27, 20223.190.000.16%3.193.213.06
Jul 26, 20223.04-0.05-1.58%3.093.163.01
Jul 25, 20223.050.051.80%3.003.062.92
Jul 22, 20222.91-0.06-2.16%2.983.002.89
Jul 21, 20222.90-0.06-1.96%2.962.962.87
Jul 20, 20222.96-0.03-1.05%2.992.992.87
Jul 19, 20222.930.062.18%2.872.972.80
Jul 18, 20222.80-0.01-0.32%2.812.862.79
Jul 15, 20222.70-0.03-1.00%2.732.752.61
Jul 14, 20222.610.031.03%2.592.632.55
Jul 13, 20222.63-0.03-1.03%2.662.692.62
Jul 12, 20222.62-0.18-6.71%2.802.802.58
Jul 11, 20222.71-0.09-3.21%2.802.802.68
Jul 08, 20222.79-0.11-3.79%2.902.912.74
Jul 07, 20222.790.00-0.14%2.802.832.75
Jul 06, 20222.69-0.16-5.90%2.852.862.66
Jul 05, 20222.80-0.01-0.36%2.812.812.73
Jul 01, 20222.85-0.08-2.66%2.932.992.78
Jun 30, 20222.90-0.03-1.00%2.932.932.81
Jun 29, 20222.90-0.12-4.11%3.023.022.88
Jun 28, 20222.96-0.15-5.09%3.123.122.92
Jun 27, 20223.020.00-0.10%3.023.072.96
Jun 24, 20222.95-0.02-0.54%2.963.012.91
Jun 23, 20222.92-0.08-2.91%3.003.002.87
Jun 22, 20223.000.00-0.03%3.003.062.98
Jun 21, 20223.12-0.01-0.38%3.133.203.06
Jun 17, 20223.04-0.04-1.45%3.083.162.96
Jun 16, 20223.08-0.10-3.11%3.183.183.03
Jun 15, 20223.16-0.04-1.39%3.203.213.11
Jun 14, 20223.170.000.09%3.163.243.13
Jun 13, 20223.18-0.12-3.90%3.303.303.15
Jun 10, 20223.350.041.07%3.323.363.25
Jun 09, 20223.34-0.09-2.60%3.433.433.33
Jun 08, 20223.44-0.10-2.94%3.543.543.40
Jun 07, 20223.560.041.04%3.523.573.48
Jun 06, 20223.530.000.06%3.523.573.48
Jun 03, 20223.48-0.01-0.32%3.493.493.37
Jun 02, 20223.44-0.08-2.18%3.523.553.42

Отваряй дълги и къси позиции с TK с ливъридж
Купувай и продавай Teekay Corp +$0.19 (4.08%) 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