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 | 0.0301 | 0.189905362776 | 15.85 | 16.6112 | 15.7601 | 14772 | 16.08103312 | SP |
| 4 | -0.8199 | -4.90958083832 | 16.7 | 17.5599 | 15.7101 | 23276 | 16.12963184 | SP |
| 12 | -1.4999 | -8.63003452244 | 17.38 | 17.5599 | 15.7101 | 20915 | 16.44807578 | SP |
| 26 | -0.0799 | -0.500626566416 | 15.96 | 18.12 | 15.01 | 17318 | 16.56967707 | SP |
| 52 | -6.4899 | -29.011622709 | 22.37 | 22.89 | 14.95 | 15903 | 17.5245844 | SP |
| 156 | -4.2399 | -21.0730616302 | 20.12 | 22.89 | 14.95 | 14195 | 18.37501494 | SP |
| 260 | -4.2399 | -21.0730616302 | 20.12 | 22.89 | 14.95 | 14195 | 18.37501494 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741131000 | 15.87 | -0.45 | -2.74 | 16.239999 | 16.239999 | 15.7932 | 35313 |
| 1741044600 | 16.317 | -0.12 | -0.72 | 16.3 | 16.6112 | 16.220099 | 12610 |
| 1740785400 | 16.435199 | 0.25 | 1.55 | 16.21 | 16.435199 | 16.21 | 8912 |
| 1740699000 | 16.1845 | 0.04 | 0.28 | 16.25 | 16.3599 | 16.1415 | 7108 |
| 1740612600 | 16.14 | 0.05 | 0.34 | 15.85 | 16.3 | 15.85 | 9919 |
| 1740526200 | 16.0857 | -0.01 | -0.09 | 16.14 | 16.1799 | 15.9 | 12972 |
| 1740439800 | 16.1 | 0.26 | 1.64 | 15.89 | 16.17 | 15.85 | 157147 |
| 1740180600 | 15.84 | -0.31 | -1.92 | 16.239999 | 16.25 | 15.7101 | 21515 |
| 1740094200 | 16.149999 | 0.07 | 0.44 | 16.1 | 16.149999 | 15.91 | 8418 |
| 1740007800 | 16.079799 | 0.15 | 0.94 | 15.9 | 16.149899 | 15.9 | 7697 |
| 1739921400 | 15.9308 | -0.14 | -0.87 | 16.059999 | 16.059999 | 15.82 | 19763 |
| 1739575800 | 16.07 | 0.13 | 0.82 | 15.97 | 16.07 | 15.945 | 14071 |
| 1739489400 | 15.94 | -0.42 | -2.55 | 16.07 | 16.07 | 15.7792 | 35001 |
| 1739403000 | 16.3569 | 0.07 | 0.40 | 16.239999 | 16.379999 | 16.18 | 13510 |
| 1739316600 | 16.2915 | 0.01 | 0.07 | 16.28 | 16.2915 | 16.140899 | 9774 |
| 1739230200 | 16.28 | -0.23 | -1.42 | 16.469999 | 16.5328 | 16.28 | 21998 |
| 1738971000 | 16.514299 | -0.17 | -1.00 | 16.68 | 17.5599 | 16.5001 | 16438 |
| 1738884600 | 16.6811 | 0.25 | 1.53 | 16.46 | 16.7061 | 16.3 | 13341 |
| 1738798200 | 16.43 | -0.26 | -1.56 | 16.7 | 17.2 | 16.41 | 16729 |
| 1738711800 | 16.69 | -0.01 | -0.06 | 16.7 | 16.7 | 16.6 | 7225 |
| 1738625400 | 16.7 | 0.07 | 0.40 | 16.329999 | 16.77 | 16.329999 | 10240 |
| 1738366200 | 16.633199 | -0.04 | -0.22 | 16.7 | 16.7299 | 16.59 | 10170 |
| 1738279800 | 16.67 | 0.08 | 0.45 | 16.61 | 16.83 | 16.61 | 15150 |
| 1738193400 | 16.5947 | 0.09 | 0.56 | 16.6 | 16.77 | 16.5711 | 21925 |
| 1738107000 | 16.5016 | -0.17 | -1.01 | 16.62 | 16.62 | 16.398499 | 7337 |
| 1738020600 | 16.67 | 0.24 | 1.46 | 16.43 | 16.69 | 16.43 | 24207 |
| 1737761400 | 16.43 | 0.2 | 1.23 | 16.32 | 16.6993 | 16.2501 | 12289 |
| 1737675000 | 16.23 | 0 | 0.00 | 16.23 | 16.23 | 16.23 | 0 |
| 1737588600 | 16.23 | 0.11 | 0.68 | 16.149999 | 16.23 | 16.149999 | 8446 |
| 1737502200 | 16.12 | 0.17 | 1.07 | 15.9699 | 16.259899 | 15.944976 | 83167 |
| 1737156600 | 15.95 | -0.04 | -0.25 | 15.99 | 16.079999 | 15.88 | 37285 |
| 1737070200 | 15.99 | -0.54 | -3.27 | 16.219999 | 16.219999 | 15.88 | 7713 |
| 1736983800 | 16.53 | 0.18 | 1.11 | 16.44 | 16.579999 | 16.399999 | 11022 |
| 1736897400 | 16.348299 | -0.03 | -0.19 | 16.469999 | 16.488 | 16.32 | 12076 |
| 1736811000 | 16.379999 | 0 | 0.00 | 16.14 | 16.42 | 16.14 | 20726 |
| 1736551800 | 16.379999 | -0.18 | -1.09 | 16.684999 | 16.684999 | 16.329999 | 15573 |
| 1736379000 | 16.559999 | -0.23 | -1.38 | 16.67 | 16.687 | 16.427499 | 5115 |
| 1736292600 | 16.7918 | -0.01 | -0.05 | 16.8999 | 16.8999 | 16.77 | 6814 |
| 1736206200 | 16.8 | 0.03 | 0.18 | 16.81 | 16.8999 | 16.68 | 11230 |
| 1735947000 | 16.77 | 0.15 | 0.90 | 16.54 | 16.77 | 16.54 | 2509 |
| 1735860600 | 16.62 | -0.17 | -1.01 | 16.44 | 16.83 | 16.44 | 16459 |
| 1735687800 | 16.79 | 0.13 | 0.75 | 16.73 | 16.79 | 16.62 | 9519 |
| 1735601400 | 16.665 | -0.2 | -1.16 | 16.75 | 16.8199 | 16.5101 | 11654 |
| 1735342200 | 16.86 | -0.05 | -0.30 | 16.73 | 16.87 | 16.66 | 12699 |
| 1735255800 | 16.91 | -0.07 | -0.41 | 16.81 | 16.98 | 16.81 | 36099 |
| 1735077840 | 16.98 | 0.1 | 0.59 | 16.92 | 16.98 | 16.629999 | 14420 |
| 1734996600 | 16.88 | 0.15 | 0.90 | 16.629999 | 16.88 | 16.543399 | 128494 |
| 1734737400 | 16.7297 | 0.1 | 0.60 | 16.4612 | 16.88 | 16.4451 | 15579 |
| 1734651000 | 16.629999 | -0.42 | -2.46 | 16.71 | 16.87 | 16.629999 | 19936 |
| 1734564600 | 17.05 | -0.21 | -1.19 | 17.35 | 17.5595 | 16.96 | 26213 |
| 1734478200 | 17.2559 | 0.2 | 1.15 | 17.05 | 17.375 | 17.05 | 16981 |
| 1734391800 | 17.06 | -0.15 | -0.86 | 17.2 | 17.23 | 17.03 | 19182 |
| 1734132600 | 17.2086 | -0.18 | -1.04 | 17.3496 | 17.4 | 17.18 | 7997 |
| 1734046200 | 17.3887 | 0.04 | 0.22 | 17.26 | 17.4 | 17.26 | 6159 |
| 1733959800 | 17.35 | -0.03 | -0.17 | 17.38 | 17.38 | 17.2704 | 15539 |
| 1733873400 | 17.38 | 0.01 | 0.06 | 17.4 | 17.4 | 17.1752 | 13371 |
| 1733787000 | 17.37 | -0.22 | -1.26 | 17.6 | 17.6799 | 17.2 | 14958 |
| 1733527800 | 17.5914 | 0.04 | 0.23 | 17.57 | 17.6799 | 17.5001 | 13396 |
| 1733441400 | 17.5508 | -0.07 | -0.40 | 17.62 | 17.6399 | 17.47 | 8183 |
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}
