BetAtHomeCom AG Historical Data - ACX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
BetAtHomeCom AG (ACX)
BetAtHomeCom AG (ACX) Historical

BetAtHomeCom AG (ACX)

2.88

0.21

(7.87%)

Closed June 23 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-17.2413793103	3.48	3.48	2.5499999	10649	2.91191677	DE
4	0.52	22.0338983051	2.36	3.94	2.25	9754	3.04990352	DE
12	0.3300001	12.9411808997	2.5499999	3.94	2.25	6337	2.75195148	DE
26	-0.12	-4	3	3.94	2.21	5972	2.67266024	DE
52	-1.47	-33.7931034483	4.35	4.74	2.21	4473	3.0189432	DE
156	-36.37	-92.6624203822	39.25	39.95	2.21	6062	12.2344254	DE
260	-48.12	-94.3529411765	51	62.25	2.21	9963	30.83052623	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	2.81	0.26	10.20	2.72	2.88	2.72	11167
1718915160	2.5499999	-0.2	-7.27	2.7	2.91	2.5499999	14368
1718828820	2.75	-0.35	-11.29	3.11	3.2599999	2.74	13154
1718742360	3.1	-0.11	-3.43	3.14	3.2799999	3.1	5240
1718656020	3.21	-0.02	-0.62	3.0099999	3.31	3.0099999	8549
1718396820	3.23	-0.15	-4.44	3.48	3.48	3.06	11934
1718310420	3.38	-0.27	-7.40	3.66	3.94	3.18	35158
1718224020	3.65	0.8	28.07	2.85	3.71	2.85	45696
1718137620	2.85	0.08	2.89	2.7799999	2.85	2.66	6807
1718051220	2.77	-0.02	-0.72	2.7799999	2.7799999	2.65	2654
1717792020	2.79	0.23	8.98	2.6	2.86	2.6	5899
1717705620	2.56	0.17	7.11	2.37	2.69	2.37	4733
1717619220	2.39	-0.14	-5.53	2.5	2.52	2.39	5280
1717532820	2.5299999	0.01	0.40	2.52	2.5299999	2.37	7206
1717446420	2.52	0.1	4.13	2.25	2.52	2.25	2251
1717187220	2.42	0.02	0.83	2.47	2.49	2.37	1500
1717100820	2.4	-0.01	-0.41	2.42	2.47	2.35	7659
1717014420	2.41	0.07	2.99	2.34	2.46	2.34	7099
1716928020	2.34	-0.03	-1.27	2.39	2.52	2.34	4001
1716841560	2.37	-0.02	-0.84	2.49	2.49	2.34	5324
1716582420	2.39	0.05	2.14	2.36	2.39	2.35	570
1716496020	2.34	0.03	1.30	2.38	2.42	2.34	1243
1716409620	2.31	-0.01	-0.43	2.31	2.39	2.31	1195
1716323160	2.3199999	-0.17	-6.83	2.2799999	2.49	2.2799999	534
1716236760	2.49	0.05	2.05	2.2799999	2.49	2.2799999	1793
1715977620	2.44	-0.05	-2.01	2.3199999	2.44	2.31	3803
1715891220	2.49	0.15	6.41	2.2599999	2.49	2.25	6801
1715804820	2.34	0.05	2.18	2.38	2.49	2.34	1260
1715718420	2.29	-0.06	-2.55	2.4	2.45	2.29	5279
1715631960	2.35	-0.05	-2.08	2.41	2.5	2.2799999	32584
1715372820	2.4	-0.04	-1.64	2.4	2.45	2.4	1030
1715286420	2.44	-0.06	-2.40	2.44	2.44	2.44	1000
1715200020	2.5	-0.02	-0.79	2.39	2.52	2.39	1042
1715113620	2.52	0.15	6.33	2.29	2.52	2.29	3447
1715027220	2.37	-0.04	-1.66	2.44	2.49	2.36	5894
1714768020	2.41	0.02	0.84	2.44	2.44	2.37	4965
1714681560	2.39	0.01	0.42	2.49	2.49	2.39	3130
1714508820	2.38	-0.03	-1.24	2.38	2.43	2.38	3185
1714422420	2.41	0.05	2.12	2.36	2.49	2.36	1264
1714163220	2.36	0.03	1.29	2.35	2.44	2.35	2040
1714076820	2.33	-0.07	-2.92	2.39	2.39	2.2999999	3249
1713990420	2.4	0	0.00	2.42	2.46	2.4	3742
1713903960	2.4	-0.08	-3.23	2.41	2.41	2.38	970
1713817560	2.48	0.12	5.08	2.36	2.52	2.2999999	7045
1713558420	2.36	0.03	1.29	2.4	2.4	2.36	7395
1713472020	2.33	0.02	0.87	2.2999999	2.33	2.2999999	319
1713385620	2.31	-0.08	-3.35	2.31	2.39	2.2999999	4483
1713299220	2.39	-0.01	-0.42	2.36	2.4	2.34	1116
1713212820	2.4	-0.03	-1.23	2.46	2.46	2.2999999	7479
1712953620	2.43	0.01	0.41	2.42	2.52	2.4	22671
1712867220	2.42	0.01	0.41	2.5	2.5	2.42	1427
1712780760	2.41	-0.04	-1.63	2.41	2.49	2.41	4250
1712694360	2.45	-0.07	-2.78	2.4	2.5	2.4	422
1712607960	2.52	0.13	5.44	2.37	2.52	2.37	3657
1712348820	2.39	-0.2	-7.72	2.49	2.56	2.39	6562
1712262360	2.59	0.19	7.92	2.42	2.59	2.41	4065
1712175960	2.4	-0.09	-3.61	2.41	2.5	2.4	4305
1712089560	2.49	-0.23	-8.46	2.5499999	2.6	2.2599999	1454
1711661160	2.72	-0.01	-0.37	2.61	2.72	2.56	1746
1711574820	2.73	0.08	3.02	2.35	2.73	2.35	3173
1711488360	2.65	0.14	5.58	2.5099999	2.65	2.4	3373
1711401960	2.5099999	-0.05	-1.95	2.46	2.65	2.46	926

Bathhurst Metals

K F W Is 07/37 Nk Dl

Royal Bank of Canada Dua...

PowerShares S&P SmallCap...

Terra Santa Propriedades... ON

Craneware PLC Livingston (PK)

OMX Copenhagen CAP NI

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions