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

Veritex
Veritex
Днес
+0.15 (+0.52%)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, 202329.27-1.29-4.41%30.5630.5629.05
Feb 02, 202329.12-1.25-4.29%30.3730.5528.55
Feb 01, 202328.75-0.39-1.36%29.1429.2528.06
Jan 31, 202328.16-0.21-0.75%28.3728.4427.40
Jan 30, 202327.17-4.01-14.76%31.1831.1827.02
Jan 27, 202327.460.050.18%27.4127.8826.83
Jan 26, 202326.99-0.72-2.67%27.7127.9326.09
Jan 25, 202326.60-0.96-3.61%27.5627.5826.13
Jan 24, 202328.62-1.10-3.84%29.7229.7228.52
Jan 23, 202328.97-0.84-2.90%29.8129.8328.49
Jan 20, 202328.44-2.02-7.10%30.4630.7328.12
Jan 19, 202327.97-2.77-9.90%30.7430.7427.45
Jan 18, 202327.96-4.66-16.67%32.6232.6227.84
Jan 17, 202328.73-1.57-5.46%30.3030.3028.52
Jan 13, 202329.00-1.78-6.14%30.7830.8528.17
Jan 12, 202328.87-1.56-5.40%30.4330.4328.49
Jan 11, 202328.44-0.27-0.95%28.7129.3727.92
Jan 10, 202328.16-2.40-8.52%30.5630.5627.79
Jan 09, 202327.98-2.61-9.33%30.5930.5927.75
Jan 06, 202327.93-1.03-3.69%28.9628.9627.45
Jan 05, 202327.41-0.78-2.85%28.1928.5627.35
Jan 04, 202328.09-2.23-7.94%30.3230.3927.87
Jan 03, 202328.29-0.70-2.47%28.9929.0227.86
Dec 30, 202228.10-0.82-2.92%28.9228.9228.04
Dec 29, 202228.74-0.70-2.44%29.4429.8328.36
Dec 28, 202228.24-1.45-5.13%29.6930.0428.23
Dec 27, 202228.41-1.94-6.83%30.3530.3828.35
Dec 23, 202228.74-1.99-6.92%30.7330.7528.18
Dec 22, 202228.25-1.05-3.72%29.3029.3027.50
Dec 21, 202228.19-1.40-4.97%29.5929.7727.90
Dec 20, 202227.50-0.42-1.53%27.9227.9227.40
Dec 19, 202227.33-0.87-3.18%28.2028.2027.10
Dec 16, 202227.43-0.84-3.06%28.2728.2726.87
Dec 15, 202227.31-3.35-12.27%30.6630.7727.11
Dec 14, 202227.88-3.87-13.88%31.7531.7527.79
Dec 13, 202228.88-2.73-9.45%31.6131.6128.40
Dec 12, 202229.26-2.59-8.85%31.8531.8529.06
Dec 09, 202229.45-0.38-1.29%29.8330.3629.20
Dec 08, 202229.47-3.18-10.79%32.6532.6529.42
Dec 07, 202229.58-3.95-13.35%33.5333.5329.56
Dec 06, 202229.92-2.80-9.36%32.7232.7229.63
Dec 05, 202230.05-7.10-23.63%37.1537.1529.88
Dec 02, 202231.87-1.75-5.49%33.6233.6331.53
Dec 01, 202232.40-1.01-3.12%33.4133.4132.38
Nov 30, 202232.670.461.41%32.2133.1031.40
Nov 29, 202232.14-0.09-0.28%32.2332.9031.92
Nov 28, 202231.99-1.49-4.66%33.4833.4831.78
Nov 25, 202232.890.090.27%32.8033.2332.63
Nov 23, 202232.49-0.05-0.15%32.5432.8832.33
Nov 22, 202232.39-1.09-3.37%33.4833.5032.00
Nov 21, 202231.81-1.16-3.65%32.9732.9731.69
Nov 18, 202231.69-2.61-8.24%34.3034.3031.51
Nov 17, 202231.52-0.90-2.86%32.4232.4231.20
Nov 16, 202232.40-6.18-19.07%38.5838.5832.20
Nov 15, 202232.870.070.21%32.8035.3832.42
Nov 14, 202232.24-0.71-2.20%32.9533.7132.23
Nov 11, 202232.57-0.74-2.27%33.3133.4932.40
Nov 10, 202232.64-0.96-2.94%33.6033.6032.14
Nov 09, 202231.17-0.52-1.67%31.6932.0831.01
Nov 08, 202231.61-1.97-6.23%33.5833.5831.29
Nov 07, 202231.88-0.51-1.60%32.3933.3931.18
Nov 04, 202231.09-0.13-0.42%31.2232.0230.37
Nov 03, 202230.16-0.85-2.82%31.0132.1829.70
Nov 02, 202230.57-0.88-2.88%31.4531.6130.50
Nov 01, 202231.35-1.93-6.16%33.2833.2831.19
Oct 31, 202231.62-0.26-0.82%31.8832.0131.30
Oct 28, 202231.52-0.03-0.10%31.5531.6330.72
Oct 27, 202230.96-0.49-1.58%31.4531.4630.16
Oct 26, 202229.670.401.35%29.2730.7328.45
Oct 25, 202228.430.662.32%27.7728.5927.71
Oct 24, 202227.70-0.31-1.12%28.0129.0227.58
Oct 21, 202227.41-0.49-1.79%27.9027.9126.98
Oct 20, 202227.13-2.09-7.70%29.2229.2226.88
Oct 19, 202228.51-0.22-0.77%28.7329.1328.01
Oct 18, 202228.90-1.08-3.74%29.9830.7928.66
Oct 17, 202229.07-1.33-4.58%30.4031.5628.58
Oct 14, 202228.04-0.91-3.25%28.9529.3627.99
Oct 13, 202228.551.595.57%26.9628.7226.65
Oct 12, 202227.01-0.17-0.63%27.1827.4126.20
Oct 11, 202227.010.260.96%26.7527.6826.56
Oct 10, 202226.74-2.74-10.25%29.4829.4826.65
Oct 07, 202226.99-0.64-2.37%27.6328.3526.88
Oct 06, 202227.51-2.19-7.96%29.7029.7027.49
Oct 05, 202227.97-1.63-5.83%29.6030.6227.65
Oct 04, 202228.380.672.36%27.7128.5227.69
Oct 03, 202227.150.010.04%27.1428.1226.61
Sep 30, 202226.63-2.74-10.29%29.3729.3726.57
Sep 29, 202226.78-1.45-5.41%28.2328.5826.55
Sep 28, 202227.64-0.62-2.24%28.2628.3227.20
Sep 27, 202227.30-0.44-1.61%27.7427.9926.89
Sep 26, 202227.47-1.96-7.14%29.4329.7227.43
Sep 23, 202227.83-0.94-3.38%28.7729.2527.46
Sep 22, 202228.86-1.44-4.99%30.3030.5128.63
Sep 21, 202229.49-1.77-6.00%31.2631.9629.41
Sep 20, 202230.18-4.51-14.94%34.6934.6929.77
Sep 19, 202230.310.541.78%29.7730.5129.41
Sep 16, 202229.740.000.00%29.7430.8529.12
Sep 15, 202229.79-1.12-3.76%30.9130.9329.77
Sep 14, 202229.560.150.51%29.4129.5928.63
Sep 13, 202229.01-2.13-7.34%31.1431.1428.89
Sep 12, 202230.250.220.73%30.0330.5129.59
Sep 09, 202229.61-0.53-1.79%30.1430.3728.54
Sep 08, 202228.15-0.14-0.50%28.2929.1827.87
Sep 07, 202228.11-1.40-4.98%29.5129.5126.92
Sep 06, 202229.01-3.50-12.06%32.5132.5128.78
Sep 02, 202229.94-0.35-1.17%30.2931.9529.76
Sep 01, 202229.74-1.44-4.84%31.1831.1829.58
Aug 31, 202230.13-0.91-3.02%31.0431.5530.13
Aug 30, 202230.41-2.34-7.69%32.7532.7530.24
Aug 29, 202230.52-3.17-10.39%33.6934.0130.48
Aug 26, 202231.55-1.53-4.85%33.0833.0931.49
Aug 25, 202232.530.491.51%32.0432.5431.76
Aug 24, 202231.70-0.81-2.56%32.5132.5131.38
Aug 23, 202231.66-1.60-5.05%33.2633.2631.65
Aug 22, 202231.89-1.49-4.67%33.3833.3831.82
Aug 19, 202232.90-0.75-2.28%33.6533.8632.65
Aug 18, 202233.62-1.96-5.83%35.5835.7633.41
Aug 17, 202233.44-2.40-7.18%35.8435.8433.19
Aug 16, 202233.84-0.31-0.92%34.1534.1533.42
Aug 15, 202233.63-1.07-3.18%34.7034.7032.98
Aug 12, 202233.17-1.91-5.76%35.0835.0832.79
Aug 11, 202232.79-0.39-1.19%33.1833.9032.41
Aug 10, 202232.45-0.90-2.77%33.3533.5832.13
Aug 09, 202231.85-0.68-2.14%32.5332.5331.26
Aug 08, 202231.32-2.30-7.34%33.6233.6231.24
Aug 05, 202231.82-3.35-10.53%35.1735.1731.69
Aug 04, 202231.77-0.33-1.04%32.1032.4431.43
Aug 03, 202231.96-0.23-0.72%32.1932.3031.42
Aug 02, 202231.56-0.77-2.44%32.3332.3331.45
Aug 01, 202231.64-2.61-8.25%34.2534.2530.59
Jul 29, 202230.99-1.24-4.00%32.2332.2330.54
Jul 28, 202230.52-0.98-3.21%31.5031.5030.39
Jul 27, 202230.56-0.62-2.03%31.1831.1829.81
Jul 26, 202230.85-0.42-1.36%31.2731.2830.77
Jul 25, 202231.09-0.22-0.71%31.3131.6330.68
Jul 22, 202230.44-1.35-4.43%31.7931.9430.14
Jul 21, 202230.79-1.41-4.58%32.2032.2030.45
Jul 20, 202230.670.150.49%30.5230.7929.82
Jul 19, 202230.04-2.71-9.02%32.7532.7529.10
Jul 18, 202228.79-2.22-7.71%31.0131.2628.66
Jul 15, 202228.45-2.28-8.01%30.7330.8627.97
Jul 14, 202227.71-1.60-5.77%29.3129.3127.00
Jul 13, 202228.15-1.15-4.09%29.3030.4928.13
Jul 12, 202229.11-0.97-3.33%30.0830.5328.55
Jul 11, 202228.77-0.62-2.16%29.3930.0028.74
Jul 08, 202229.48-0.77-2.61%30.2530.2929.27
Jul 07, 202229.53-4.40-14.90%33.9333.9729.51
Jul 06, 202229.83-0.90-3.02%30.7331.5429.46
Jul 05, 202229.89-0.93-3.11%30.8231.2228.94
Jul 01, 202230.440.912.99%29.5330.8928.95
Jun 30, 202229.38-1.31-4.46%30.6930.6928.66
Jun 29, 202229.49-2.11-7.15%31.6031.6029.29
Jun 28, 202230.03-1.38-4.60%31.4131.4129.85
Jun 27, 202230.41-1.41-4.64%31.8231.9330.03
Jun 24, 202229.95-1.95-6.51%31.9031.9129.83
Jun 23, 202229.66-0.92-3.10%30.5831.3429.30
Jun 22, 202230.49-3.38-11.09%33.8733.8730.07
Jun 21, 202230.86-4.37-14.16%35.2335.2330.77
Jun 17, 202230.59-0.10-0.33%30.6932.2330.16
Jun 16, 202229.92-2.64-8.82%32.5633.3129.78
Jun 15, 202230.99-0.26-0.84%31.2531.5230.63
Jun 14, 202231.02-2.94-9.48%33.9633.9630.35
Jun 13, 202230.78-1.12-3.64%31.9033.3430.52
Jun 10, 202231.62-0.93-2.94%32.5533.2031.34
Jun 09, 202232.88-2.68-8.15%35.5635.5632.75
Jun 08, 202233.98-0.85-2.50%34.8334.8333.73
Jun 07, 202234.84-1.55-4.45%36.3936.3934.31
Jun 06, 202234.67-0.41-1.18%35.0836.1934.57
Jun 03, 202234.81-1.44-4.14%36.2536.2534.63
Jun 02, 202235.190.180.51%35.0135.2234.18
Jun 01, 202234.35-0.66-1.92%35.0135.0133.75
May 31, 202234.48-0.54-1.57%35.0235.0233.80
May 27, 202234.45-0.17-0.49%34.6235.0233.83
May 26, 202233.61-1.02-3.03%34.6334.7933.30
May 25, 202233.00-1.58-4.79%34.5834.7832.62

Отваряй дълги и къси позиции с VBTX с ливъридж
Купувай и продавай Veritex Holdings Inc +$0.09 (0.31%) 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