Cardlytics Inc【CYX】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Cardlytics Inc (CYX)
Cardlytics Inc (CYX) 과거

Cardlytics Inc (CYX)

3.857

0.00

( 0.00% )

업데이트: 20:43:13

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.025	0.652400835073	3.832	3.832	3.78	941	3.80901169	DE
4	-0.061	-1.55691679428	3.918	4.598	3.229	770	3.83834828	DE
12	1.096	39.6957624049	2.761	4.598	2.748	1067	3.2579849	DE
26	-3.993	-50.8662420382	7.85	8.492	2.5739999	2079	3.86751198	DE
52	-4.143	-51.7875	8	19.399999	2.5739999	1596	5.92958728	DE
156	-12.443	-76.3374233129	16.3	19.399999	2.5739999	1455	6.08345826	DE
260	-12.443	-76.3374233129	16.3	19.399999	2.5739999	1455	6.08345826	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	3.78	0	0.00	3.78	3.78	3.78	0
1732829220	3.78	0	0.00	3.78	3.78	3.78	0
1732742820	3.78	0	0.00	3.78	3.78	3.78	0
1732656420	3.78	-0.05	-1.36	3.83	3.83	3.78	832
1732570020	3.832	0.07	1.83	3.832	3.832	3.832	1050
1732310820	3.763	0.3	8.57	3.763	3.763	3.763	20
1732224420	3.466	-0.09	-2.64	3.466	3.466	3.466	10
1732138020	3.56	0.23	7.04	3.56	3.56	3.56	1000
1732051620	3.326	-0.01	-0.18	3.326	3.326	3.326	114
1731965220	3.332	0.09	2.78	3.332	3.332	3.332	317
1731705960	3.242	-0.32	-9.06	3.319	3.43	3.242	2062
1731619560	3.565	-0.46	-11.36	3.736	3.736	3.496	320
1731533220	4.022	0	0.00	4.022	4.022	4.022	0
1731446820	4.022	-0.31	-7.05	4.301	4.301	4.022	304
1731360420	4.327	0	0.00	4.327	4.327	4.327	0
1731101220	4.327	0.61	16.54	3.706	4.327	3.706	305
1731014760	3.713	-0.86	-18.79	3.389	3.8	3.229	1995
1730928360	4.572	0.23	5.20	4.378	4.598	4.378	2326
1730841960	4.346	0.4	10.14	3.928	4.346	3.928	292
1730755560	3.946	0.08	2.04	3.918	3.946	3.896	607
1730496360	3.867	-0.05	-1.28	4.066	4.066	3.867	135
1730409960	3.917	0.17	4.59	3.917	3.917	3.917	150
1730323560	3.745	0	0.00	3.745	3.745	3.745	0
1730237160	3.745	-0.05	-1.42	3.662	3.745	3.662	1098
1730150760	3.799	0.16	4.48	3.67	3.799	3.67	285
1729887960	3.636	0	0.00	3.636	3.636	3.636	0
1729801560	3.636	0.07	1.91	3.636	3.636	3.636	300
1729715160	3.568	-0.02	-0.61	3.568	3.568	3.568	11
1729628760	3.59	0	0.00	3.59	3.59	3.59	0
1729542360	3.59	0	0.00	3.59	3.59	3.59	100
1729283160	3.59	0.02	0.62	3.59	3.59	3.59	100
1729196760	3.568	0.16	4.63	3.568	3.568	3.568	70
1729110360	3.41	0.02	0.71	3.5	3.5	3.41	2113
1729023960	3.386	0.01	0.27	3.387	3.387	3.386	2000
1728937620	3.377	0.45	15.37	3.348	3.377	3.348	1945
1728678360	2.927	0	0.00	2.927	2.927	2.927	0
1728591960	2.927	0	0.00	2.927	2.927	2.927	0
1728505560	2.927	0.02	0.76	2.922	2.927	2.922	1135
1728419160	2.9049999	0.09	3.05	2.9049999	2.9049999	2.9049999	2000
1728332820	2.819	0	0.00	2.819	2.819	2.819	0
1728073620	2.819	0	0.00	2.819	2.819	2.819	0
1727987220	2.819	-0.04	-1.33	2.819	2.819	2.819	1000
1727900820	2.857	-0.04	-1.52	2.85	2.857	2.748	1644
1727814420	2.9009999	-0.13	-4.29	2.82	2.91	2.82	11200
1727727960	3.031	0	0.00	3.031	3.031	3.031	0
1727468760	3.031	0.1	3.24	3.031	3.031	3.031	450
1727382360	2.936	-0.09	-3.10	2.962	2.962	2.936	25
1727295960	3.0299999	0	0.00	3.0299999	3.0299999	3.0299999	0
1727209560	3.0299999	-0.49	-13.87	3.0299999	3.0299999	3.0299999	100
1727123220	3.518	0	0.00	3.518	3.518	3.518	0
1726864020	3.518	-0.01	-0.26	3.518	3.518	3.518	30
1726777560	3.527	0.17	5.19	3.527	3.527	3.527	150
1726691220	3.353	-0.03	-1.00	3.353	3.353	3.353	35
1726604760	3.387	0.08	2.51	3.387	3.387	3.387	1204
1726518360	3.304	0	0.00	3.304	3.304	3.304	0
1726259160	3.304	0.09	2.86	3.304	3.304	3.304	500
1726172760	3.212	0.45	16.33	3.212	3.212	3.212	500
1726086360	2.761	0	0.00	2.761	2.761	2.761	0
1725999960	2.761	-0.41	-12.96	2.761	2.761	2.761	5000
1725913560	3.172	0	0.00	3.172	3.172	3.172	0
1725654360	3.172	0.13	4.31	3.172	3.172	3.172	55
1725567960	3.041	-0.09	-2.94	3.099	3.099	3.041	20
1725481560	3.133	-0.2	-6.11	3.292	3.292	3.133	171
1725395160	3.337	-0.33	-8.90	3.337	3.337	3.337	850
1725260400	3.663	0	0.00	3.663	3.663	3.663	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관