Hot Features
프리미엄
Adyen NV (ADYEN)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.4 | 0.362610797744 | 1489.2 | 1506.2 | 1386.6 | 71987 | 1448.23604075 | DE |
| 4 | 59.2 | 4.12428591333 | 1435.4 | 1506.2 | 1386.6 | 58542 | 1449.48211991 | DE |
| 12 | 72.6 | 5.10548523207 | 1422 | 1528.8 | 1201.2 | 71314 | 1392.98726292 | DE |
| 26 | 371.8 | 33.1136444603 | 1122.8 | 1528.8 | 1028 | 64000 | 1331.24796255 | DE |
| 52 | 323.4 | 27.612704918 | 1171.2 | 1596 | 1028 | 70342 | 1315.4269252 | DE |
| 156 | -279.4 | -15.7497181511 | 1774 | 2075.5 | 602.8 | 88557 | 1317.11409813 | DE |
| 260 | 717.6 | 92.3552123552 | 777 | 2835 | 602.8 | 90592 | 1390.87246397 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1494.6 | 6.6 | 0.44 | 1490.6 | 1499.8 | 1479.4 | 64519 |
| 1737048600 | 1488 | 22.4 | 1.53 | 1481 | 1499 | 1467.8 | 72191 |
| 1736962200 | 1465.6 | 33.4 | 2.33 | 1429.6 | 1486 | 1421.8 | 65986 |
| 1736875800 | 1432.2 | 41.4 | 2.98 | 1405 | 1449.8 | 1405 | 79297 |
| 1736789400 | 1390.8 | -81.6 | -5.54 | 1460.8 | 1468.4 | 1386.6 | 75824 |
| 1736530200 | 1472.4 | -17.2 | -1.15 | 1489.2 | 1506.2 | 1457.8 | 66639 |
| 1736443800 | 1489.6 | 11.2 | 0.76 | 1474.6 | 1494 | 1473.6 | 48169 |
| 1736357400 | 1478.4 | -1.6 | -0.11 | 1486.8 | 1498.8 | 1466.4 | 60749 |
| 1736271000 | 1480 | 0.6 | 0.04 | 1489.6 | 1506 | 1467.4 | 60852 |
| 1736184600 | 1479.4 | 42.4 | 2.95 | 1440.4 | 1479.4 | 1440.4 | 54139 |
| 1735925400 | 1437 | 9 | 0.63 | 1432.4 | 1449.8 | 1432.4 | 53836 |
| 1735839000 | 1428 | -9 | -0.63 | 1430.8 | 1432.6 | 1402.2 | 69069 |
| 1735666200 | 1437 | 19.6 | 1.38 | 1408.8 | 1437 | 1406.6 | 12944 |
| 1735579800 | 1417.4 | -19.2 | -1.34 | 1428 | 1436.2 | 1410 | 33810 |
| 1735320600 | 1436.6 | 1 | 0.07 | 1428.4 | 1460.6 | 1423.4 | 41667 |
| 1735061400 | 1435.6 | 15.6 | 1.10 | 1425.2 | 1435.6 | 1418.4 | 13029 |
| 1734975000 | 1420 | -21 | -1.46 | 1436.8 | 1440 | 1408.6 | 48170 |
| 1734715800 | 1441 | -6 | -0.41 | 1435.4 | 1444.8 | 1417.2 | 138842 |
| 1734629400 | 1447 | -56.4 | -3.75 | 1458 | 1474.6 | 1443 | 74528 |
| 1734543000 | 1503.4 | 0.4 | 0.03 | 1505.4 | 1517.8 | 1499.4 | 70948 |
| 1734456600 | 1503 | 7.8 | 0.52 | 1490 | 1512 | 1485.2 | 67704 |
| 1734370200 | 1495.2 | 5 | 0.34 | 1484 | 1510.2 | 1472.2 | 61158 |
| 1734111000 | 1490.2 | -13.2 | -0.88 | 1500 | 1511.8 | 1486.2 | 45399 |
| 1734024600 | 1503.4 | 0.2 | 0.01 | 1515 | 1521.8 | 1496.8 | 52706 |
| 1733938200 | 1503.2 | 8.2 | 0.55 | 1496 | 1521.2 | 1493 | 54433 |
| 1733851800 | 1495 | -9.8 | -0.65 | 1500.2 | 1510 | 1495 | 59166 |
| 1733765400 | 1504.8 | 11.6 | 0.78 | 1516 | 1528.8 | 1491.4 | 94302 |
| 1733506200 | 1493.2 | 15.6 | 1.06 | 1464.2 | 1497 | 1464 | 72007 |
| 1733419800 | 1477.6 | 36.8 | 2.55 | 1443 | 1485 | 1438 | 91490 |
| 1733333400 | 1440.8 | 39 | 2.78 | 1402.6 | 1448.4 | 1402.6 | 83908 |
| 1733247000 | 1401.8 | -11.6 | -0.82 | 1410.2 | 1417 | 1385 | 60749 |
| 1733160600 | 1413.4 | 35 | 2.54 | 1366.4 | 1417.6 | 1362.2 | 76155 |
| 1732901400 | 1378.4 | 6 | 0.44 | 1370.2 | 1381.2 | 1364.6 | 48963 |
| 1732815000 | 1372.4 | -13 | -0.94 | 1400 | 1401.4 | 1356.2 | 45151 |
| 1732728600 | 1385.4 | 0.2 | 0.01 | 1386.8 | 1402.4 | 1376.4 | 60694 |
| 1732642200 | 1385.2 | 58.8 | 4.43 | 1315.4 | 1385.2 | 1314 | 109750 |
| 1732555800 | 1326.4 | 36 | 2.79 | 1304.4 | 1334 | 1300.2 | 116672 |
| 1732296600 | 1290.4 | 23.4 | 1.85 | 1284 | 1311 | 1270 | 98913 |
| 1732210200 | 1267 | 53 | 4.37 | 1214.6 | 1267 | 1204.2 | 106142 |
| 1732123800 | 1214 | -16.6 | -1.35 | 1243.4 | 1250.2 | 1206.8 | 64323 |
| 1732037400 | 1230.6 | -7.8 | -0.63 | 1246.8 | 1250 | 1205.6 | 53152 |
| 1731951000 | 1238.4 | 1.4 | 0.11 | 1240.4 | 1255 | 1217.6 | 53572 |
| 1731691800 | 1237 | -39.8 | -3.12 | 1261.6 | 1271.4 | 1235.2 | 100271 |
| 1731605400 | 1276.8 | 8 | 0.63 | 1280.2 | 1284 | 1260.4 | 64536 |
| 1731519000 | 1268.8 | 0 | 0.00 | 1268.8 | 1268.8 | 1268.8 | 0 |
| 1731432600 | 1268.8 | -34.4 | -2.64 | 1293 | 1307.4 | 1268.8 | 92306 |
| 1731346200 | 1303.2 | 30.6 | 2.40 | 1282 | 1307 | 1275 | 87583 |
| 1731087000 | 1272.6 | -63.2 | -4.73 | 1338.4 | 1356.8 | 1257.8 | 116929 |
| 1731000600 | 1335.8 | -40.6 | -2.95 | 1222 | 1344.4 | 1201.2 | 233998 |
| 1730914200 | 1376.4 | -23.4 | -1.67 | 1405 | 1433.4 | 1363.4 | 90518 |
| 1730827800 | 1399.8 | 4 | 0.29 | 1407 | 1408.2 | 1388 | 48975 |
| 1730741400 | 1395.8 | -10.6 | -0.75 | 1401 | 1413.8 | 1395.8 | 37704 |
| 1730482200 | 1406.4 | 0 | 0.00 | 1400.4 | 1414.4 | 1362 | 65975 |
| 1730395800 | 1406.4 | -29.6 | -2.06 | 1420.6 | 1427.6 | 1397.6 | 81172 |
| 1730309400 | 1436 | -22 | -1.51 | 1451 | 1452 | 1420.8 | 61163 |
| 1730223000 | 1458 | 8 | 0.55 | 1460 | 1465.8 | 1438 | 59686 |
| 1730136600 | 1450 | 32.4 | 2.29 | 1430 | 1455.6 | 1427.2 | 56412 |
| 1729873800 | 1417.6 | -6.4 | -0.45 | 1422 | 1429.4 | 1410.4 | 48298 |
| 1729787400 | 1424 | 4.4 | 0.31 | 1420 | 1436 | 1416.6 | 34694 |
| 1729701000 | 1419.6 | -4.8 | -0.34 | 1419.6 | 1435.4 | 1415.6 | 32868 |
| 1729614600 | 1424.4 | 6.4 | 0.45 | 1417.8 | 1428.8 | 1409 | 63635 |
| 1729528200 | 1418 | -2.6 | -0.18 | 1413.2 | 1432.4 | 1410.4 | 45873 |
| 1729269000 | 1420.6 | 28.6 | 2.05 | 1393 | 1420.6 | 1388.6 | 93283 |
