Hot Features
프리미엄
Hoffmann Green Cement Technologies (ALHGR)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -2.14285714286 | 5.6 | 5.68 | 5.36 | 18237 | 5.47096143 | DE |
| 4 | 0.24 | 4.58015267176 | 5.24 | 5.86 | 5.04 | 14553 | 5.40564639 | DE |
| 12 | 0.22 | 4.1825095057 | 5.26 | 6.8 | 4.21 | 15704 | 5.18407302 | DE |
| 26 | -4.32 | -44.0816326531 | 9.8 | 9.84 | 4.21 | 11459 | 5.97331614 | DE |
| 52 | -3.17 | -36.6473988439 | 8.65 | 13.5 | 4.21 | 11734 | 8.24871863 | DE |
| 156 | -16.92 | -75.5357142857 | 22.4 | 25.3 | 4.21 | 8885 | 10.0682682 | DE |
| 260 | -15.82 | -74.2723004695 | 21.3 | 37.9 | 4.21 | 7914 | 14.98926085 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 5.4 | 0.08 | 1.50 | 5.66 | 5.66 | 5.36 | 27602 |
| 1737653400 | 5.32 | -0.08 | -1.48 | 5.4 | 5.42 | 5.32 | 7243 |
| 1737567000 | 5.4 | -0.2 | -3.57 | 5.48 | 5.48 | 5.34 | 11601 |
| 1737480600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1737394200 | 5.6 | 0 | 0.00 | 5.6 | 5.68 | 5.54 | 11715 |
| 1737135000 | 5.6 | 0.18 | 3.32 | 5.48 | 5.7 | 5.4 | 28337 |
| 1737048600 | 5.42 | 0.16 | 3.04 | 5.32 | 5.48 | 5.26 | 16529 |
| 1736962200 | 5.26 | 0.12 | 2.33 | 5.44 | 5.68 | 5.24 | 41800 |
| 1736875800 | 5.14 | -0.04 | -0.77 | 5.16 | 5.2 | 5.1 | 3485 |
| 1736789400 | 5.18 | 0 | 0.00 | 5.16 | 5.18 | 5.08 | 8165 |
| 1736530200 | 5.18 | -0.04 | -0.77 | 5.24 | 5.26 | 5.14 | 6310 |
| 1736443800 | 5.22 | -0.18 | -3.33 | 5.36 | 5.38 | 5.04 | 24144 |
| 1736357400 | 5.4 | -0.12 | -2.17 | 5.5 | 5.5199999 | 5.32 | 4097 |
| 1736271000 | 5.5199999 | -0.02 | -0.36 | 5.54 | 5.6 | 5.4 | 23584 |
| 1736184600 | 5.54 | 0.04 | 0.73 | 5.5199999 | 5.5599999 | 5.46 | 13095 |
| 1735925400 | 5.5 | 0.1 | 1.85 | 5.42 | 5.5 | 5.38 | 9164 |
| 1735839000 | 5.4 | -0.1 | -1.82 | 5.7 | 5.86 | 5.32 | 7102 |
| 1735666200 | 5.5 | 0.14 | 2.61 | 5.4 | 5.5 | 5.28 | 3574 |
| 1735579800 | 5.36 | 0.14 | 2.68 | 5.24 | 5.4 | 5.22 | 3301 |
| 1735320600 | 5.22 | 0 | 0.00 | 5.22 | 5.24 | 5.1 | 11398 |
| 1735061400 | 5.22 | 0.02 | 0.38 | 5.18 | 5.22 | 5 | 17485 |
| 1734975000 | 5.2 | -0.06 | -1.14 | 5.36 | 5.42 | 5.16 | 9710 |
| 1734715800 | 5.26 | -0.02 | -0.38 | 5.7 | 5.7 | 5.26 | 17449 |
| 1734629400 | 5.28 | -0.02 | -0.38 | 5.38 | 5.5 | 5.28 | 8029 |
| 1734543000 | 5.3 | -0.26 | -4.68 | 5.6 | 5.6 | 5.0599999 | 23651 |
| 1734456600 | 5.5599999 | -0.5 | -8.25 | 6.16 | 6.16 | 5.54 | 24885 |
| 1734370200 | 6.0599999 | -0.36 | -5.61 | 6.78 | 6.8 | 6.0599999 | 26431 |
| 1734111000 | 6.42 | 0.32 | 5.25 | 6.16 | 6.42 | 6.0599999 | 25336 |
| 1734024600 | 6.1 | 0.34 | 5.90 | 5.8 | 6.16 | 5.8 | 23234 |
| 1733938200 | 5.76 | 0.2 | 3.60 | 5.76 | 5.76 | 5.58 | 4537 |
| 1733851800 | 5.5599999 | 0.1 | 1.83 | 5.48 | 6.0199999 | 5.46 | 43887 |
| 1733765400 | 5.46 | 0.14 | 2.63 | 5.5 | 5.7 | 5.46 | 22754 |
| 1733506200 | 5.32 | 0 | 0.00 | 5.34 | 5.38 | 5.3 | 8855 |
| 1733419800 | 5.32 | 0.1 | 1.92 | 5.22 | 5.32 | 5.1 | 16203 |
| 1733333400 | 5.22 | 0.27 | 5.45 | 5.1 | 5.32 | 5.04 | 18387 |
| 1733247000 | 4.95 | 0.29 | 6.22 | 4.68 | 5.14 | 4.68 | 12854 |
| 1733160600 | 4.66 | -0.34 | -6.80 | 5.2 | 5.54 | 4.66 | 55134 |
| 1732901400 | 5 | 0.6 | 13.64 | 4.55 | 5 | 4.48 | 11064 |
| 1732815000 | 4.4 | 0.12 | 2.80 | 4.22 | 4.46 | 4.21 | 24002 |
| 1732728600 | 4.28 | -0.14 | -3.17 | 4.4 | 4.43 | 4.01 | 33258 |
| 1732642200 | 4.42 | 0.17 | 4.00 | 4.4 | 4.58 | 4.34 | 24615 |
| 1732555800 | 4.25 | -0.13 | -2.97 | 4.5599999 | 4.66 | 4.22 | 18615 |
| 1732296600 | 4.38 | -0.02 | -0.45 | 4.4 | 4.78 | 4.38 | 17469 |
| 1732210200 | 4.4 | 0 | 0.00 | 4.42 | 4.47 | 4.34 | 6433 |
| 1732123800 | 4.4 | -0.17 | -3.72 | 4.57 | 4.66 | 4.36 | 12781 |
| 1732037400 | 4.57 | 0.06 | 1.33 | 4.5 | 4.57 | 4.42 | 13019 |
| 1731951000 | 4.51 | -0.34 | -7.01 | 4.9 | 4.9 | 4.51 | 16914 |
| 1731691800 | 4.85 | -0.03 | -0.61 | 4.87 | 4.9 | 4.84 | 3319 |
| 1731605400 | 4.88 | -0.14 | -2.79 | 5 | 5 | 4.88 | 14764 |
| 1731519000 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1731432600 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1731346200 | 5.0199999 | 0.02 | 0.40 | 5.08 | 5.14 | 4.91 | 16380 |
| 1731087000 | 5 | 0.03 | 0.60 | 5 | 5.08 | 4.93 | 10058 |
| 1731000600 | 4.97 | -0.03 | -0.60 | 5 | 5.04 | 4.91 | 12511 |
| 1730914200 | 5 | 0 | 0.00 | 5.08 | 5.08 | 4.88 | 12833 |
| 1730827800 | 5 | -0.06 | -1.19 | 5.0199999 | 5.08 | 5 | 8300 |
| 1730741400 | 5.0599999 | -0.1 | -1.94 | 5.26 | 5.26 | 5 | 26212 |
| 1730482200 | 5.16 | 0.4 | 8.40 | 5 | 5.2 | 4.86 | 14730 |
| 1730395800 | 4.76 | -0.24 | -4.80 | 5.1 | 5.1 | 4.7 | 15683 |
| 1730309400 | 5 | -0.18 | -3.47 | 5.2 | 5.2 | 5 | 8273 |
| 1730223000 | 5.18 | 0.06 | 1.17 | 5.12 | 5.3 | 5.1 | 5584 |
| 1730136600 | 5.12 | -0.28 | -5.19 | 5.4 | 5.4 | 5.12 | 8145 |
