Hot Features
Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -3.12056737589 | 21.15 | 21.2076 | 19.64 | 1471 | 20.26181469 | SP |
| 4 | -1.22 | -5.61953017043 | 21.71 | 22.56 | 19.64 | 1176 | 21.33072592 | SP |
| 12 | -1.36 | -6.22425629291 | 21.85 | 22.56 | 19.4 | 1204 | 20.73805329 | SP |
| 26 | -4.6461 | -18.4837743325 | 25.1361 | 26.12 | 19.4 | 678 | 21.41234679 | SP |
| 52 | -6.51 | -24.1111111111 | 27 | 27.32 | 19.4 | 579 | 22.8385715 | SP |
| 156 | 9.09 | 79.7368421053 | 11.4 | 29.58 | 11.4 | 243 | 23.71455321 | SP |
| 260 | 9.09 | 79.7368421053 | 11.4 | 29.58 | 11.4 | 145 | 23.71455321 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741131000 | 20.0356 | -0.14 | -0.70 | 20.12 | 20.14 | 19.64 | 2117 |
| 1741044600 | 20.1766 | -0.12 | -0.59 | 20.45 | 20.62 | 20.1766 | 3378 |
| 1740785400 | 20.2964 | -0.44 | -2.12 | 20.59 | 20.5997 | 20.2964 | 690 |
| 1740699000 | 20.7361 | -0.2 | -0.97 | 20.9 | 20.9 | 20.7361 | 241 |
| 1740612600 | 20.9399 | -0.42 | -1.96 | 21.15 | 21.2076 | 20.9399 | 927 |
| 1740526200 | 21.3591 | 0.11 | 0.51 | 21.44 | 21.44 | 21.3591 | 46 |
| 1740439800 | 21.2508 | -0.36 | -1.65 | 21.76 | 21.76 | 21.2508 | 1674 |
| 1740180600 | 21.6077 | -0.55 | -2.47 | 21.8119 | 21.83 | 21.54 | 1625 |
| 1740094200 | 22.155 | 0.11 | 0.49 | 22.24 | 22.24 | 22.0953 | 571 |
| 1740007800 | 22.0464 | -0.32 | -1.41 | 22.22 | 22.22 | 22.0464 | 295 |
| 1739921400 | 22.3614 | -0.05 | -0.24 | 22.5 | 22.56 | 22.3614 | 2753 |
| 1739575800 | 22.4158 | 0.72 | 3.31 | 22.075 | 22.49 | 22.075 | 438 |
| 1739489400 | 21.6966 | 0.02 | 0.10 | 21.4 | 21.6966 | 21.39 | 3345 |
| 1739403000 | 21.6742 | -0.32 | -1.46 | 21.74 | 21.74 | 21.65 | 350 |
| 1739316600 | 21.995 | 0.14 | 0.66 | 22 | 22 | 21.96 | 1280 |
| 1739230200 | 21.8508 | 0.19 | 0.86 | 21.85 | 21.8508 | 21.85 | 108 |
| 1738971000 | 21.6642 | -0.34 | -1.53 | 22.05 | 22.05 | 21.6642 | 47 |
| 1738884600 | 22 | 0.18 | 0.84 | 21.92 | 22.03 | 21.87 | 477 |
| 1738798200 | 21.8175 | -0.09 | -0.40 | 21.71 | 21.86 | 21.68 | 1976 |
| 1738711800 | 21.9056 | 0.14 | 0.64 | 22 | 22 | 21.7488 | 868 |
| 1738625400 | 21.7659 | -0.29 | -1.33 | 22.3 | 22.3 | 21.7659 | 661 |
| 1738366200 | 22.06 | 0.14 | 0.66 | 22.14 | 22.14 | 22.01 | 2465 |
| 1738279800 | 21.9164 | 0.63 | 2.94 | 21.6341 | 21.9164 | 21.6341 | 496 |
| 1738193400 | 21.2913 | -0.03 | -0.13 | 21.32 | 21.4 | 21.2705 | 1171 |
| 1738107000 | 21.3193 | 0.04 | 0.21 | 21.26 | 21.35 | 21.2599 | 1025 |
| 1738020600 | 21.2744 | 0.29 | 1.40 | 20.75 | 21.2744 | 20.75 | 49 |
| 1737761400 | 20.98 | 0.06 | 0.26 | 21 | 21 | 20.98 | 5047 |
| 1737675000 | 20.9247 | 0 | 0.00 | 20.9247 | 20.9247 | 20.9247 | 0 |
| 1737588600 | 20.9247 | 0.21 | 1.03 | 21 | 21 | 20.9247 | 88 |
| 1737502200 | 20.7108 | 0.12 | 0.58 | 20.7108 | 20.7108 | 20.7108 | 67 |
| 1737156600 | 20.5905 | 0.32 | 1.56 | 20.37 | 20.6 | 20.37 | 1053 |
| 1737070200 | 20.275 | -0.34 | -1.65 | 20.19 | 20.29 | 20.19 | 249 |
| 1736983800 | 20.615 | 0.65 | 3.27 | 20.35 | 20.615 | 20.35 | 398 |
| 1736897400 | 19.9613 | 0.08 | 0.42 | 19.88 | 20.0589 | 19.88 | 662 |
| 1736811000 | 19.878 | 0.06 | 0.31 | 19.84 | 19.878 | 19.84 | 682 |
| 1736551800 | 19.8163 | -0.08 | -0.40 | 19.76 | 19.8163 | 19.7558 | 268 |
| 1736379000 | 19.895 | -0.23 | -1.13 | 19.84 | 19.95 | 19.84 | 907 |
| 1736292600 | 20.1221 | 0.22 | 1.11 | 20.2 | 20.2 | 20.1221 | 140 |
| 1736206200 | 19.9006 | 0.38 | 1.97 | 19.87 | 19.98 | 19.87 | 538 |
| 1735947000 | 19.5159 | -0.16 | -0.81 | 19.56 | 19.5601 | 19.5159 | 2072 |
| 1735860600 | 19.6751 | 0.2 | 1.02 | 19.4 | 19.6751 | 19.4 | 1202 |
| 1735687800 | 19.4762 | -0.14 | -0.71 | 19.47 | 19.4762 | 19.41 | 218 |
| 1735601400 | 19.6151 | -0.31 | -1.55 | 19.59 | 19.6151 | 19.45 | 445 |
| 1735342200 | 19.923 | -0.14 | -0.67 | 19.99 | 19.99 | 19.91 | 1107 |
| 1735255800 | 20.058 | 0.02 | 0.12 | 20.12 | 20.12 | 20.05 | 432 |
| 1735077840 | 20.0334 | 0.14 | 0.69 | 20.0334 | 20.0334 | 20.0334 | 0 |
| 1734996600 | 19.897 | -0.5 | -2.44 | 20.16 | 20.16 | 19.86 | 4628 |
| 1734737400 | 20.3954 | 0.17 | 0.82 | 20.29 | 20.49 | 20.27 | 531 |
| 1734651000 | 20.2292 | 0.51 | 2.56 | 20.1 | 20.355 | 20.1 | 1859 |
| 1734564600 | 19.7236 | -1.32 | -6.28 | 20.9 | 20.9 | 19.64 | 9041 |
| 1734478200 | 21.0454 | 0.24 | 1.15 | 20.75 | 21.09 | 20.75 | 837 |
| 1734391800 | 20.8067 | -0.4 | -1.86 | 21.12 | 21.16 | 20.8067 | 1207 |
| 1734132600 | 21.202 | -0.38 | -1.76 | 21.29 | 21.48 | 21.202 | 1039 |
| 1734046200 | 21.5815 | -0.6 | -2.70 | 21.52 | 21.5815 | 21.4901 | 362 |
| 1733959800 | 22.1814 | 0.52 | 2.39 | 22.29 | 22.29 | 22.1814 | 277 |
| 1733873400 | 21.6626 | 0.22 | 1.03 | 21.4 | 21.6626 | 21.4 | 151 |
| 1733787000 | 21.4418 | 0.11 | 0.50 | 21.4418 | 21.4418 | 21.4418 | 31 |
| 1733527800 | 21.3345 | -0.54 | -2.46 | 21.73 | 21.73 | 21.3345 | 242 |
| 1733441400 | 21.8719 | 0.35 | 1.62 | 21.98 | 22.05 | 21.8719 | 340 |
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 Filecoin [Futures] (FILLGBP).](/common/images/company/COIN_FILLUSD.png){kind=small}
