Hot Features
프리미엄
CR Energy AG (CRZK)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.38 | 5.44 | 5.18 | 2980 | 5.2857651 | DE |
| 4 | -0.5 | -8.50340136054 | 5.88 | 5.9 | 5.12 | 3898 | 5.44124333 | DE |
| 12 | -0.9 | -14.3312101911 | 6.28 | 6.28 | 5.12 | 4376 | 5.8064853 | DE |
| 26 | -23.72 | -81.5120274914 | 29.1 | 29.9 | 5.12 | 3885 | 8.79632586 | DE |
| 52 | -18.62 | -77.5833333333 | 24 | 29.9 | 5.12 | 2639 | 13.22095575 | DE |
| 156 | -25.92 | -82.8115015974 | 31.3 | 40.9 | 5.12 | 1502 | 20.37780885 | DE |
| 260 | -21.42 | -79.9253731343 | 26.8 | 42 | 5.12 | 1883 | 25.48588539 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 5.38 | 0.16 | 3.07 | 5.22 | 5.38 | 5.22 | 1760 |
| 1732224420 | 5.22 | -0.18 | -3.33 | 5.4 | 5.4 | 5.22 | 2883 |
| 1732138020 | 5.4 | 0.18 | 3.45 | 5.44 | 5.44 | 5.2 | 3238 |
| 1732051620 | 5.22 | -0.02 | -0.38 | 5.18 | 5.44 | 5.18 | 1246 |
| 1731965220 | 5.24 | -0.04 | -0.76 | 5.38 | 5.38 | 5.24 | 5773 |
| 1731705960 | 5.28 | -0.02 | -0.38 | 5.34 | 5.34 | 5.28 | 1630 |
| 1731619560 | 5.3 | 0.06 | 1.15 | 5.38 | 5.38 | 5.26 | 1257 |
| 1731533160 | 5.24 | -0.16 | -2.96 | 5.3 | 5.3 | 5.24 | 2496 |
| 1731446820 | 5.4 | 0.04 | 0.75 | 5.36 | 5.4 | 5.24 | 2790 |
| 1731360420 | 5.36 | 0.1 | 1.90 | 5.4 | 5.5 | 5.3 | 5313 |
| 1731101220 | 5.26 | -0.42 | -7.39 | 5.68 | 5.7 | 5.12 | 19504 |
| 1731014760 | 5.68 | 0.04 | 0.71 | 5.74 | 5.78 | 5.64 | 6385 |
| 1730928360 | 5.64 | -0.02 | -0.35 | 5.66 | 5.74 | 5.64 | 3042 |
| 1730841960 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 1921 |
| 1730755560 | 5.66 | -0.16 | -2.75 | 5.82 | 5.82 | 5.66 | 9942 |
| 1730496360 | 5.82 | 0 | 0.00 | 5.7 | 5.82 | 5.68 | 795 |
| 1730409960 | 5.82 | 0.1 | 1.75 | 5.7 | 5.82 | 5.7 | 893 |
| 1730323560 | 5.72 | 0.04 | 0.70 | 5.9 | 5.9 | 5.7 | 4802 |
| 1730237160 | 5.68 | -0.22 | -3.73 | 5.8 | 5.88 | 5.68 | 1888 |
| 1730150760 | 5.9 | 0.02 | 0.34 | 5.88 | 5.9 | 5.88 | 410 |
| 1729888020 | 5.88 | 0.18 | 3.16 | 5.88 | 5.88 | 5.88 | 159 |
| 1729801560 | 5.7 | 0.06 | 1.06 | 5.66 | 5.9 | 5.66 | 3536 |
| 1729715160 | 5.64 | -0.1 | -1.74 | 5.9 | 5.9 | 5.64 | 2669 |
| 1729628760 | 5.74 | -0.08 | -1.37 | 5.84 | 5.98 | 5.74 | 14392 |
| 1729542360 | 5.82 | -0.02 | -0.34 | 5.78 | 5.82 | 5.78 | 3520 |
| 1729283160 | 5.84 | -0.16 | -2.67 | 5.84 | 5.84 | 5.74 | 2684 |
| 1729196760 | 6 | 0.16 | 2.74 | 5.84 | 6 | 5.7 | 19965 |
| 1729110360 | 5.84 | -0.08 | -1.35 | 5.84 | 5.84 | 5.84 | 3503 |
| 1729023960 | 5.92 | -0.04 | -0.67 | 5.98 | 5.98 | 5.84 | 184 |
| 1728937620 | 5.96 | -0.02 | -0.33 | 6 | 6.14 | 5.86 | 16163 |
| 1728678360 | 5.98 | 0.08 | 1.36 | 5.86 | 5.98 | 5.86 | 1190 |
| 1728591960 | 5.9 | -0.08 | -1.34 | 5.9 | 5.9 | 5.9 | 1148 |
| 1728505560 | 5.98 | 0 | 0.00 | 5.84 | 5.98 | 5.84 | 939 |
| 1728419160 | 5.98 | 0 | 0.00 | 5.98 | 6 | 5.98 | 327 |
| 1728332760 | 5.98 | -0.06 | -0.99 | 5.84 | 5.98 | 5.84 | 3692 |
| 1728073560 | 6.04 | 0 | 0.00 | 5.92 | 6.04 | 5.92 | 720 |
| 1727987220 | 6.04 | 0.06 | 1.00 | 5.96 | 6.04 | 5.96 | 2862 |
| 1727900820 | 5.98 | 0.08 | 1.36 | 6.08 | 6.08 | 5.84 | 9630 |
| 1727814420 | 5.9 | -0.28 | -4.53 | 6.0599999 | 6.08 | 5.9 | 137 |
| 1727728020 | 6.18 | 0.22 | 3.69 | 6.16 | 6.18 | 5.88 | 17539 |
| 1727468760 | 5.96 | 0.02 | 0.34 | 5.98 | 5.98 | 5.82 | 4993 |
| 1727382360 | 5.94 | 0.08 | 1.37 | 5.82 | 5.96 | 5.82 | 1097 |
| 1727295960 | 5.86 | -0.02 | -0.34 | 5.88 | 6 | 5.86 | 2794 |
| 1727209560 | 5.88 | -0.12 | -2.00 | 6.0199999 | 6.0199999 | 5.88 | 3506 |
| 1727123160 | 6 | 0.12 | 2.04 | 6.0199999 | 6.0199999 | 5.88 | 4785 |
| 1726864020 | 5.88 | -0.16 | -2.65 | 5.82 | 6.0199999 | 5.82 | 2651 |
| 1726777560 | 6.04 | 0.06 | 1.00 | 6.04 | 6.04 | 6.04 | 887 |
| 1726691220 | 5.98 | -0.12 | -1.97 | 6.12 | 6.12 | 5.96 | 449 |
| 1726604760 | 6.1 | 0.08 | 1.33 | 5.86 | 6.1 | 5.86 | 1050 |
| 1726518420 | 6.0199999 | 0.06 | 1.01 | 6.0199999 | 6.0199999 | 5.82 | 1062 |
| 1726259160 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.82 | 7763 |
| 1726172760 | 5.96 | 0.04 | 0.68 | 5.96 | 5.96 | 5.96 | 121 |
| 1726086360 | 5.92 | 0.22 | 3.86 | 5.98 | 5.98 | 5.9 | 420 |
| 1725999960 | 5.7 | -0.2 | -3.39 | 5.7 | 5.98 | 5.7 | 1293 |
| 1725913620 | 5.9 | -0.38 | -6.05 | 5.98 | 5.98 | 5.9 | 1164 |
| 1725654360 | 6.28 | 0.58 | 10.18 | 5.76 | 6.28 | 5.76 | 14611 |
| 1725567960 | 5.7 | -0.22 | -3.72 | 5.92 | 5.92 | 5.7 | 8246 |
| 1725481560 | 5.92 | 0.02 | 0.34 | 5.88 | 5.98 | 5.88 | 13496 |
| 1725395160 | 5.9 | -0.08 | -1.34 | 5.94 | 5.96 | 5.9 | 3639 |
| 1725308760 | 5.98 | 0.08 | 1.36 | 6.28 | 6.28 | 5.94 | 5615 |
| 1725049560 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1724963160 | 5.9 | -0.08 | -1.34 | 5.98 | 6 | 5.9 | 782 |
| 1724876760 | 5.98 | 0.02 | 0.34 | 6.1 | 6.1 | 5.9 | 6723 |
| 1724790420 | 5.96 | -0.16 | -2.61 | 6.1 | 6.12 | 5.96 | 1801 |
| 1724704020 | 6.12 | -0.08 | -1.29 | 6.1 | 6.2 | 6.1 | 2170 |
