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

Veritone
Veritone
Днес
+0.46 (+5.43%)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:
0.07

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 01, 20238.930.293.25%8.649.298.46
Jan 31, 20238.470.344.01%8.139.477.75
Jan 30, 20237.84-0.52-6.63%8.368.497.81
Jan 27, 20238.410.526.18%7.898.517.56
Jan 26, 20237.750.091.16%7.667.807.29
Jan 25, 20237.450.506.71%6.957.606.72
Jan 24, 20236.97-0.08-1.15%7.057.186.81
Jan 23, 20237.070.354.95%6.727.196.64
Jan 20, 20236.670.091.35%6.586.776.32
Jan 19, 20236.40-0.22-3.44%6.626.806.24
Jan 18, 20236.62-0.95-14.35%7.577.576.52
Jan 17, 20237.200.131.81%7.077.236.68
Jan 13, 20236.830.659.52%6.187.056.09
Jan 12, 20236.260.152.40%6.116.275.70
Jan 11, 20235.960.183.02%5.786.035.59
Jan 10, 20235.61-0.07-1.25%5.685.705.21
Jan 09, 20235.20-0.05-0.96%5.255.565.19
Jan 06, 20235.14-0.41-7.98%5.555.554.72
Jan 05, 20234.89-0.39-7.98%5.285.524.87
Jan 04, 20235.34-0.48-8.99%5.825.875.06
Jan 03, 20235.25-0.72-13.71%5.975.995.13
Dec 30, 20225.310.224.14%5.095.405.07
Dec 29, 20225.15-0.20-3.88%5.355.354.98
Dec 28, 20225.09-0.12-2.36%5.215.234.82
Dec 27, 20224.86-0.20-4.12%5.065.184.61
Dec 23, 20225.06-0.77-15.22%5.835.834.95
Dec 22, 20225.25-0.23-4.38%5.485.485.11
Dec 21, 20225.54-0.52-9.39%6.066.065.50
Dec 20, 20225.90-1.38-23.39%7.287.285.87
Dec 19, 20226.38-1.74-27.27%8.128.146.27
Dec 16, 20227.67-0.04-0.52%7.718.057.60
Dec 15, 20227.850.222.80%7.638.007.62
Dec 14, 20227.80-0.03-0.38%7.838.007.54
Dec 13, 20227.68-1.10-14.32%8.788.787.63
Dec 12, 20228.150.060.74%8.098.407.79
Dec 09, 20227.67-0.06-0.78%7.737.987.52
Dec 08, 20227.58-0.14-1.85%7.727.736.95
Dec 07, 20226.990.060.86%6.937.236.90
Dec 06, 20226.84-0.56-8.19%7.407.406.79
Dec 05, 20227.05-0.75-10.64%7.807.816.96
Dec 02, 20227.510.283.73%7.237.667.01
Dec 01, 20227.290.364.94%6.937.586.83
Nov 30, 20226.780.527.67%6.266.965.96
Nov 29, 20225.62-0.10-1.78%5.725.925.59
Nov 28, 20225.77-0.12-2.08%5.896.235.72
Nov 25, 20225.92-0.30-5.07%6.226.365.86
Nov 23, 20226.07-0.47-7.74%6.546.556.00
Nov 22, 20226.10-0.29-4.75%6.396.395.97
Nov 21, 20226.190.091.45%6.106.245.88
Nov 18, 20226.11-0.84-13.75%6.957.066.06
Nov 17, 20226.40-0.21-3.28%6.616.706.32
Nov 16, 20226.83-0.42-6.15%7.257.326.55
Nov 15, 20227.310.030.41%7.287.747.07
Nov 14, 20227.090.152.12%6.947.246.68
Nov 11, 20226.920.598.53%6.337.086.27
Nov 10, 20226.280.040.64%6.246.636.14
Nov 09, 20225.38-0.85-15.80%6.236.244.66
Nov 08, 20225.96-0.56-9.40%6.526.585.76
Nov 07, 20226.27-0.24-3.83%6.516.756.00
Nov 04, 20226.22-0.13-2.09%6.356.595.86
Nov 03, 20226.24-0.14-2.24%6.386.646.24
Nov 02, 20226.36-0.92-14.47%7.287.286.28
Nov 01, 20227.08-0.51-7.20%7.597.717.06
Oct 31, 20227.420.202.70%7.227.487.07
Oct 28, 20227.10-0.10-1.41%7.207.266.74
Oct 27, 20227.02-0.29-4.13%7.317.336.96
Oct 26, 20227.010.131.85%6.887.286.82
Oct 25, 20226.950.223.17%6.736.966.63
Oct 24, 20226.49-0.11-1.69%6.606.696.21
Oct 21, 20226.48-0.08-1.23%6.566.606.16
Oct 20, 20226.450.030.47%6.426.886.38
Oct 19, 20226.39-0.10-1.56%6.496.556.27
Oct 18, 20226.54-0.23-3.52%6.776.786.46
Oct 17, 20226.39-0.15-2.35%6.546.606.17
Oct 14, 20225.97-0.55-9.21%6.526.545.94
Oct 13, 20226.140.7311.89%5.416.185.26
Oct 12, 20225.590.162.86%5.435.625.33
Oct 11, 20225.46-0.17-3.11%5.635.835.23
Oct 10, 20225.54-0.33-5.96%5.875.885.43
Oct 07, 20225.71-0.70-12.26%6.416.445.70
Oct 06, 20226.31-0.22-3.49%6.536.736.27
Oct 05, 20226.39-0.01-0.16%6.406.486.13
Oct 04, 20226.380.182.82%6.206.446.15
Oct 03, 20225.880.244.08%5.646.055.53
Sep 30, 20225.64-0.40-7.09%6.046.285.62
Sep 29, 20225.870.010.17%5.866.065.55
Sep 28, 20225.940.071.18%5.876.035.69
Sep 27, 20225.69-0.17-2.99%5.865.925.55
Sep 26, 20225.54-0.18-3.25%5.725.955.44
Sep 23, 20225.70-0.07-1.23%5.775.785.37
Sep 22, 20225.85-0.62-10.60%6.476.575.83
Sep 21, 20226.47-0.29-4.48%6.766.826.46
Sep 20, 20226.67-0.25-3.75%6.926.936.63
Sep 19, 20226.83-0.29-4.25%7.127.366.63
Sep 16, 20227.150.111.54%7.047.236.76
Sep 15, 20227.03-0.04-0.57%7.077.346.92
Sep 14, 20226.90-0.09-1.30%6.997.166.67
Sep 13, 20226.870.010.15%6.866.976.60
Sep 12, 20227.04-0.12-1.70%7.167.276.83
Sep 09, 20226.96-0.14-2.01%7.107.116.84
Sep 08, 20226.730.071.04%6.666.866.46
Sep 07, 20226.590.111.67%6.486.746.36
Sep 06, 20226.54-0.14-2.14%6.686.686.33
Sep 02, 20226.39-0.62-9.70%7.017.016.32
Sep 01, 20226.63-0.60-9.05%7.237.476.31
Aug 31, 20227.36-0.17-2.28%7.537.647.12
Aug 30, 20227.36-0.29-3.91%7.657.697.13
Aug 29, 20227.31-0.09-1.29%7.407.677.27
Aug 26, 20227.39-0.13-1.77%7.527.687.27
Aug 25, 20227.520.293.92%7.237.577.14
Aug 24, 20226.91-0.29-4.22%7.217.216.83
Aug 23, 20226.83-0.29-4.24%7.127.436.72
Aug 22, 20226.64-0.21-3.16%6.856.976.42
Aug 19, 20226.87-0.65-9.49%7.537.606.77
Aug 18, 20227.63-0.49-6.35%8.128.127.37
Aug 17, 20227.86-0.24-3.00%8.108.207.67
Aug 16, 20228.050.658.09%7.398.057.23
Aug 15, 20227.40-0.35-4.70%7.757.857.36
Aug 12, 20227.38-0.19-2.56%7.577.937.29
Aug 11, 20227.39-0.91-12.25%8.308.307.35
Aug 10, 20227.95-0.32-4.00%8.278.777.22
Aug 09, 20229.03-0.78-8.61%9.819.818.81
Aug 08, 20229.590.626.47%8.979.598.86
Aug 05, 20228.870.212.42%8.668.968.37
Aug 04, 20228.740.202.24%8.548.748.15
Aug 03, 20228.17-0.15-1.84%8.328.527.94
Aug 02, 20227.940.769.57%7.188.026.97
Aug 01, 20226.97-0.20-2.81%7.177.256.87
Jul 29, 20227.050.040.58%7.017.086.81
Jul 28, 20227.03-0.12-1.74%7.157.236.81
Jul 27, 20226.990.050.77%6.947.026.52
Jul 26, 20226.50-0.34-5.20%6.846.896.47
Jul 25, 20226.82-0.88-12.85%7.707.706.77
Jul 22, 20227.00-0.94-13.38%7.947.957.00
Jul 21, 20227.860.151.91%7.717.967.47
Jul 20, 20227.500.466.17%7.047.556.95
Jul 19, 20226.820.213.05%6.616.876.54
Jul 18, 20226.53-0.27-4.15%6.806.906.48
Jul 15, 20226.53-0.19-2.86%6.726.736.35
Jul 14, 20226.31-0.22-3.48%6.536.706.16
Jul 13, 20226.51-0.10-1.60%6.626.966.29
Jul 12, 20227.05-0.43-6.07%7.487.486.94
Jul 11, 20227.17-0.33-4.59%7.507.577.14
Jul 08, 20227.500.020.23%7.497.697.20
Jul 07, 20227.36-0.38-5.12%7.747.747.00
Jul 06, 20226.80-0.21-3.12%7.017.176.74
Jul 05, 20227.000.355.01%6.657.016.35
Jul 01, 20226.57-0.43-6.62%7.017.016.37
Jun 30, 20226.570.081.28%6.486.716.17
Jun 29, 20226.47-0.11-1.64%6.586.586.21
Jun 28, 20226.39-0.21-3.29%6.606.676.29
Jun 27, 20226.45-0.67-10.32%7.127.126.42
Jun 24, 20226.68-0.08-1.14%6.766.966.60
Jun 23, 20226.570.030.47%6.536.686.29
Jun 22, 20226.370.040.66%6.336.736.31
Jun 21, 20226.33-0.16-2.49%6.496.646.29
Jun 17, 20226.18-0.27-4.34%6.456.476.16
Jun 16, 20226.150.020.34%6.136.225.76
Jun 15, 20226.240.000.05%6.246.375.98
Jun 14, 20226.15-0.09-1.48%6.246.265.93
Jun 13, 20226.10-0.34-5.54%6.436.626.05
Jun 10, 20226.64-0.59-8.92%7.237.236.51
Jun 09, 20227.00-0.69-9.81%7.697.696.98
Jun 08, 20227.61-0.19-2.47%7.797.937.50
Jun 07, 20227.770.283.61%7.497.827.38
Jun 06, 20227.58-0.54-7.09%8.128.127.39
Jun 03, 20227.57-0.31-4.07%7.887.987.45
Jun 02, 20228.010.577.05%7.458.137.45
Jun 01, 20227.47-0.90-12.01%8.378.377.45
May 31, 20227.79-0.54-6.89%8.338.507.73
May 27, 20228.310.435.17%7.888.497.77
May 26, 20227.570.334.32%7.247.777.21
May 25, 20227.360.070.99%7.297.507.21
May 24, 20227.25-0.70-9.65%7.957.967.17
May 23, 20227.98-0.24-2.95%8.218.217.74
May 20, 20228.16-0.07-0.89%8.238.517.79
May 19, 20227.92-0.33-4.13%8.248.317.86

Отваряй дълги и къси позиции с VERI с ливъридж
Купувай и продавай Veritone Inc +$0.40 (4.72%) 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