Hot Features
프리미엄
trivago NV (TRVG)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737070500 | 2.68 | -0.03 | -1.11 | 2.74 | 2.7599999 | 2.5646 | 55612 |
| 1736984100 | 2.71 | 0.05 | 1.88 | 2.64 | 2.88 | 2.5424 | 177145 |
| 1736897700 | 2.66 | 0.29 | 12.24 | 2.39 | 2.79 | 2.39 | 157199 |
| 1736811300 | 2.37 | 0.06 | 2.60 | 2.24 | 2.39 | 2.24 | 31891 |
| 1736552100 | 2.31 | -0.02 | -0.86 | 2.23 | 2.35 | 2.23 | 41182 |
| 1736379300 | 2.33 | 0.03 | 1.30 | 2.3 | 2.34 | 2.2375 | 31085 |
| 1736292900 | 2.3 | -0.01 | -0.43 | 2.21 | 2.37 | 2.21 | 71786 |
| 1736206500 | 2.31 | 0 | 0.00 | 2.2599999 | 2.36 | 2.2599999 | 46554 |
| 1735947300 | 2.31 | 0.01 | 0.43 | 2.27 | 2.34 | 2.2637999 | 48283 |
| 1735860900 | 2.3 | 0.12 | 5.50 | 2.19 | 2.3 | 2.1764 | 19179 |
| 1735688100 | 2.18 | -0.13 | -5.63 | 2.29 | 2.3262 | 2.16 | 88565 |
| 1735601700 | 2.31 | 0.01 | 0.43 | 2.33 | 2.33 | 2.2 | 85864 |
| 1735342500 | 2.3 | -0.02 | -0.86 | 2.3 | 2.32 | 2.16 | 123925 |
| 1735256100 | 2.32 | 0.02 | 0.87 | 2.24 | 2.33 | 2.24 | 31272 |
| 1735077840 | 2.3 | 0 | 0.00 | 2.3 | 2.33 | 2.2599999 | 11497 |
| 1734996900 | 2.3 | 0.04 | 1.77 | 2.24 | 2.3276 | 2.185 | 83252 |
| 1734737700 | 2.2599999 | -0.05 | -2.16 | 2.2599999 | 2.2871 | 2.16 | 47814 |
| 1734651300 | 2.31 | -0.01 | -0.43 | 2.3 | 2.4396 | 2.02 | 317178 |
| 1734564900 | 2.32 | 0 | 0.00 | 2.29 | 2.4 | 2.29 | 41319 |
| 1734478500 | 2.32 | -0.18 | -7.20 | 2.48 | 2.485 | 2.2807 | 100616 |
| 1734392100 | 2.5 | 0.04 | 1.63 | 2.39 | 2.5099999 | 2.31 | 102863 |
| 1734132900 | 2.46 | 0.08 | 3.36 | 2.39 | 2.47 | 2.31 | 80671 |
| 1734046500 | 2.38 | 0.07 | 3.03 | 2.31 | 2.38 | 2.31 | 27097 |
| 1733960100 | 2.31 | -0.1 | -4.15 | 2.4 | 2.41 | 2.31 | 47938 |
| 1733873700 | 2.41 | -0.03 | -1.23 | 2.41 | 2.4237 | 2.3 | 74242 |
| 1733787300 | 2.44 | -0.04 | -1.61 | 2.45 | 2.551 | 2.4 | 91524 |
| 1733528100 | 2.48 | 0.08 | 3.33 | 2.4 | 2.5 | 2.4 | 68908 |
| 1733441700 | 2.4 | -0.17 | -6.61 | 2.5 | 2.57 | 2.4 | 56019 |
| 1733355300 | 2.57 | 0.04 | 1.58 | 2.49 | 2.57 | 2.41 | 178327 |
| 1733268900 | 2.5299999 | 0.37 | 17.13 | 2.17 | 2.58 | 2.16 | 263900 |
| 1733182500 | 2.16 | -0.01 | -0.46 | 2.17 | 2.17 | 2.125 | 70347 |
| 1732917840 | 2.17 | -0.01 | -0.46 | 2.2 | 2.2 | 2.09 | 84381 |
| 1732750500 | 2.18 | 0.21 | 10.66 | 1.99 | 2.1911 | 1.98 | 212559 |
| 1732664100 | 1.97 | 0.18 | 10.06 | 1.76 | 2.0299999 | 1.75 | 115618 |
| 1732577700 | 1.79 | 0.11 | 6.55 | 1.68 | 1.8 | 1.68 | 146309 |
| 1732318500 | 1.68 | -0.01 | -0.59 | 1.65 | 1.68 | 1.65 | 47272 |
| 1732232100 | 1.69 | 0.01 | 0.60 | 1.66 | 1.69 | 1.65 | 55769 |
| 1732145700 | 1.68 | 0.01 | 0.60 | 1.66 | 1.68 | 1.66 | 27069 |
| 1732059300 | 1.67 | 0 | 0.00 | 1.66 | 1.68 | 1.66 | 21757 |
| 1731972900 | 1.67 | 0.01 | 0.60 | 1.65 | 1.68 | 1.65 | 22070 |
| 1731713700 | 1.66 | 0 | 0.00 | 1.68 | 1.68 | 1.65 | 23326 |
| 1731627300 | 1.66 | 0.01 | 0.61 | 1.65 | 1.66 | 1.65 | 18267 |
| 1731540900 | 1.65 | -0.02 | -0.90 | 1.65 | 1.6796 | 1.6399999 | 79258 |
| 1731454500 | 1.665 | 0.02 | 0.91 | 1.65 | 1.69 | 1.6399999 | 127576 |
| 1731368100 | 1.65 | -0.04 | -2.37 | 1.66 | 1.68 | 1.65 | 28596 |
| 1731108900 | 1.69 | -0.02 | -1.17 | 1.7 | 1.7 | 1.67 | 45299 |
| 1731022500 | 1.71 | -0.02 | -1.16 | 1.68 | 1.73 | 1.67 | 64893 |
| 1730936100 | 1.73 | -0.07 | -3.89 | 1.77 | 1.77 | 1.675 | 59147 |
| 1730849700 | 1.8 | 0.12 | 7.14 | 1.67 | 1.8275 | 1.66 | 146156 |
| 1730763300 | 1.68 | 0 | 0.00 | 1.67 | 1.69 | 1.67 | 12641 |
| 1730500500 | 1.68 | 0.02 | 1.51 | 1.65 | 1.68 | 1.65 | 28818 |
| 1730414100 | 1.655 | -0.04 | -2.07 | 1.67 | 1.688 | 1.65 | 16503 |
| 1730327700 | 1.69 | 0.04 | 2.42 | 1.62 | 1.69 | 1.62 | 64308 |
| 1730241300 | 1.65 | 0 | 0.00 | 1.6299999 | 1.66 | 1.6101 | 35927 |
| 1730154900 | 1.65 | 0.03 | 1.85 | 1.62 | 1.665 | 1.605 | 23108 |
| 1729895700 | 1.62 | -0.01 | -0.61 | 1.62 | 1.6308 | 1.6 | 38328 |
| 1729809300 | 1.6299999 | -0.04 | -2.39 | 1.66 | 1.67 | 1.6299999 | 20773 |
| 1729722900 | 1.6699 | -0.03 | -1.77 | 1.69 | 1.69 | 1.65 | 15565 |
| 1729636500 | 1.7 | 0.02 | 1.19 | 1.67 | 1.7 | 1.645 | 63247 |
| 1729550100 | 1.68 | -0.01 | -0.59 | 1.67 | 1.68 | 1.67 | 18161 |
| 1729290900 | 1.69 | -0.01 | -0.59 | 1.68 | 1.6933 | 1.68 | 23342 |
| 1729204500 | 1.7 | 0.02 | 1.19 | 1.67 | 1.7 | 1.67 | 33460 |
