Hot Features
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.28755364807 | 23.3 | 23.6732 | 21.12 | 20815 | 22.50522815 | CS |
| 4 | -1.77 | -7.1457408155 | 24.77 | 30.1146 | 21.12 | 38968 | 24.94085583 | CS |
| 12 | 6.72 | 41.2776412776 | 16.28 | 34.5 | 16.15 | 28079 | 24.05573626 | CS |
| 26 | 3.5 | 17.9487179487 | 19.5 | 34.5 | 15.75 | 22080 | 21.79942297 | CS |
| 52 | 0.5 | 2.22222222222 | 22.5 | 34.5 | 15.75 | 37955 | 22.27904461 | CS |
| 156 | 0.5 | 2.22222222222 | 22.5 | 34.5 | 15.75 | 37955 | 22.27904461 | CS |
| 260 | 0.5 | 2.22222222222 | 22.5 | 34.5 | 15.75 | 37955 | 22.27904461 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741905600 | 23 | 0.89 | 4.03 | 22.13 | 23.2 | 22.13 | 13677 |
| 1741819200 | 22.11 | -0.39 | -1.73 | 22.9 | 23.4298 | 22.01 | 19618 |
| 1741732800 | 22.5 | 0.68 | 3.12 | 21.84 | 22.59 | 21.12 | 22002 |
| 1741646400 | 21.82 | -1.49 | -6.39 | 23.25 | 23.25 | 21.61 | 25673 |
| 1741390800 | 23.31 | 0.21 | 0.91 | 23.38 | 23.38 | 22.795 | 15451 |
| 1741304400 | 23.1 | -0.12 | -0.52 | 23.3 | 23.6732 | 22.3018 | 19725 |
| 1741218000 | 23.22 | 0.28 | 1.22 | 23.2 | 23.8813 | 22.72 | 35708 |
| 1741131600 | 22.94 | -2.09 | -8.35 | 24.96 | 25.18 | 22.925 | 20369 |
| 1741045200 | 25.03 | -0.23 | -0.91 | 25.81 | 25.81 | 24.5 | 25706 |
| 1740786000 | 25.26 | -0.09 | -0.36 | 25.58 | 25.8 | 24.51 | 19708 |
| 1740699600 | 25.35 | -0.42 | -1.63 | 25.4 | 25.555 | 25.2 | 7977 |
| 1740613200 | 25.77 | 0.42 | 1.66 | 25.47 | 26.3 | 25 | 16512 |
| 1740526800 | 25.35 | -0.63 | -2.42 | 25.94 | 26.5 | 24.88 | 23145 |
| 1740440400 | 25.98 | -1.27 | -4.66 | 29.69 | 29.69 | 25.495 | 29783 |
| 1740181200 | 27.25 | 0 | 0.00 | 27.01 | 27.8 | 26.5 | 17803 |
| 1740094800 | 27.25 | -2.33 | -7.88 | 29.72 | 29.72 | 26.022 | 45790 |
| 1740008400 | 29.58 | 4.63 | 18.56 | 25.3 | 30.1146 | 24.75 | 63782 |
| 1739922000 | 24.95 | 1.03 | 4.31 | 24.48 | 25.03 | 23.77 | 121233 |
| 1739576400 | 23.92 | -0.33 | -1.36 | 24.04 | 25.5 | 23.87 | 29857 |
| 1739490000 | 24.25 | -0.54 | -2.18 | 24.77 | 27.06 | 24.07 | 178946 |
| 1739403600 | 24.79 | 0.39 | 1.60 | 24 | 25.37 | 24 | 38372 |
| 1739317200 | 24.4 | -1.17 | -4.58 | 25.94 | 25.94 | 24.39 | 12131 |
| 1739230800 | 25.57 | 0.08 | 0.31 | 25.54 | 26.295 | 25.1309 | 12922 |
| 1738971600 | 25.49 | 1.92 | 8.15 | 24.1 | 27.39 | 24.1 | 27838 |
| 1738885200 | 23.57 | -0.55 | -2.28 | 23.9 | 24.77 | 23 | 13475 |
| 1738798800 | 24.12 | 0.01 | 0.04 | 24.21 | 24.7294 | 23.5 | 16641 |
| 1738712400 | 24.11 | 0.07 | 0.29 | 24.06 | 25.0641 | 24 | 33075 |
| 1738626000 | 24.04 | 0.04 | 0.17 | 24.09 | 24.25 | 23.1611 | 28355 |
| 1738366800 | 24 | -0.12 | -0.50 | 24 | 25.36 | 23.73 | 32577 |
| 1738280400 | 24.12 | -0.58 | -2.35 | 24.69 | 25.436 | 23.9 | 11128 |
| 1738194000 | 24.7 | -0.15 | -0.60 | 24.55 | 25.4246 | 24.5 | 20422 |
| 1738107600 | 24.85 | -0.15 | -0.60 | 25.36 | 26.9 | 23.1294 | 24214 |
| 1738021200 | 25 | -0.49 | -1.92 | 25.52 | 26.27 | 23 | 21884 |
| 1737762000 | 25.49 | 3.98 | 18.50 | 22.12 | 34.5 | 22 | 160214 |
| 1737675600 | 21.51 | 0 | 0.00 | 21.51 | 21.51 | 21.51 | 0 |
| 1737589200 | 21.51 | -0.02 | -0.09 | 20.86 | 22 | 20.86 | 5360 |
| 1737502800 | 21.53 | 0.09 | 0.42 | 21.4668 | 21.9999 | 21 | 6103 |
| 1737157200 | 21.44 | -0.2 | -0.92 | 21.34 | 21.9099 | 21.34 | 7142 |
| 1737070800 | 21.64 | 0.19 | 0.89 | 20.75 | 22.12 | 20.75 | 9625 |
| 1736984400 | 21.45 | -0.89 | -3.98 | 22.09 | 22.8 | 20.9 | 34439 |
| 1736898000 | 22.34 | 0.95 | 4.44 | 21.68 | 22.34 | 21.5 | 1262 |
| 1736811600 | 21.39 | 0.98 | 4.80 | 20.34 | 21.67 | 19.4232 | 14573 |
| 1736552400 | 20.41 | -1.25 | -5.77 | 21.92 | 22.12 | 19.8 | 28667 |
| 1736379600 | 21.66 | -0.71 | -3.17 | 22.37 | 22.6 | 21.05 | 30040 |
| 1736293200 | 22.37 | 0.8 | 3.71 | 21.2 | 23.03 | 21.19 | 45182 |
| 1736206800 | 21.57 | 0.9 | 4.35 | 20.46 | 21.57 | 20.46 | 45530 |
| 1735947600 | 20.67 | 0.18 | 0.88 | 20.2 | 20.75 | 20.12 | 8806 |
| 1735861200 | 20.49 | -0.5 | -2.38 | 20.8 | 20.955 | 20.3 | 9997 |
| 1735688400 | 20.99 | 2.39 | 12.85 | 17.91 | 22.08 | 17.91 | 18703 |
| 1735602000 | 18.6 | -0.13 | -0.69 | 18.5 | 18.925 | 18.5 | 3925 |
| 1735342800 | 18.73 | 0.14 | 0.75 | 18.11 | 18.94 | 17.867 | 9670 |
| 1735256400 | 18.59 | 0.42 | 2.31 | 18 | 18.94 | 17.5123 | 5867 |
| 1735077840 | 18.17 | 0 | 0.00 | 17.07 | 18.21 | 17.07 | 1448 |
| 1734997200 | 18.17 | 0.92 | 5.33 | 17 | 18.17 | 17 | 12385 |
| 1734738000 | 17.25 | 0.28 | 1.65 | 16.7 | 17.25 | 16.149999 | 5479 |
| 1734651600 | 16.97 | 0.38 | 2.26 | 16.18 | 16.97 | 16.18 | 13680 |
| 1734565200 | 16.594999 | -0.23 | -1.34 | 16.5 | 16.82 | 16.5 | 14260 |
| 1734478800 | 16.82 | 0.14 | 0.84 | 16.8213 | 16.8213 | 16.5 | 15617 |
| 1734392400 | 16.68 | 0.17 | 1.03 | 16.5 | 16.75 | 15.75 | 9625 |
Die zuletzt besuchten Aktien werden in diesem Feld angezeigt, so dass Sie leicht zu den Aktien zurückkehren können, die Sie zuvor angesehen haben.
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
![Logo von DFI.money [YFII.finance] (YFIIUSDT).](/common/images/company/COIN_YFIIUUSD.png){kind=small}
