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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1737134100 | 160.3 | 0.05 | 0.03 | 160.55 | 161.55 | 159.675 | 54918 |
| 1737047700 | 160.25 | 3.1 | 1.97 | 157.94999 | 162.69999 | 157.25 | 43976 |
| 1736961300 | 157.15 | 2.1 | 1.35 | 155.9 | 158.75 | 155.4 | 40891 |
| 1736874900 | 155.05 | -1 | -0.64 | 157.35 | 157.75 | 155.05 | 23978 |
| 1736788500 | 156.05 | -1 | -0.64 | 156 | 156.65 | 154.4 | 16741 |
| 1736529300 | 157.05 | 0.1 | 0.06 | 157.1 | 160.875 | 156.35 | 30275 |
| 1736442900 | 156.94999 | -0.8 | -0.51 | 157.25 | 158.25 | 156.5 | 13963 |
| 1736356500 | 157.75 | -2.65 | -1.65 | 159.65 | 160.3 | 156.65 | 21526 |
| 1736270100 | 160.4 | 0.85 | 0.53 | 159.44999 | 161.8 | 158.8 | 16419 |
| 1736183700 | 159.55 | 4.55 | 2.94 | 155.55 | 160.6 | 155.55 | 22589 |
| 1735924500 | 155 | -1.65 | -1.05 | 156.69999 | 156.69999 | 154.82499 | 10083 |
| 1735838100 | 156.65 | -1.5 | -0.95 | 156.9 | 158.05 | 155.44999 | 6603 |
| 1735751700 | 158.15 | 0 | 0.00 | 158.15 | 158.15 | 158.15 | 0 |
| 1735665300 | 158.15 | 2.95 | 1.90 | 155.75 | 158.15 | 155.5 | 5758 |
| 1735578900 | 155.19999 | -1.85 | -1.18 | 156.6 | 157.425 | 154.82499 | 10757 |
| 1735319700 | 157.05 | 0.75 | 0.48 | 157 | 158.19999 | 155.85 | 21844 |
| 1735218900 | 156.3 | 0 | 0.00 | 156.3 | 156.3 | 156.3 | 0 |
| 1735132500 | 156.3 | 0 | 0.00 | 156.3 | 156.3 | 156.3 | 0 |
| 1735046100 | 156.3 | 0.85 | 0.55 | 156.44999 | 157.35 | 156.25 | 50195 |
| 1734974100 | 155.44999 | 0.2 | 0.13 | 154.55 | 156.44999 | 154.44999 | 10403 |
| 1734714900 | 155.25 | -1.3 | -0.83 | 155.6 | 155.8 | 154.15 | 22262 |
| 1734628500 | 156.55 | 2.4 | 1.56 | 151.55 | 157.475 | 150.94999 | 67739 |
| 1734542100 | 154.15 | 0.5 | 0.33 | 153.6 | 154.7611 | 153.55 | 24510 |
| 1734455700 | 153.65 | -0.4 | -0.26 | 152.9 | 154.15 | 152.75 | 89696 |
| 1734369300 | 154.05 | -1.95 | -1.25 | 154.9 | 155.4 | 153 | 35551 |
| 1734110100 | 156 | -1 | -0.64 | 157 | 157.69999 | 155.55 | 36244 |
| 1734023700 | 157 | -2.35 | -1.47 | 159.05 | 159.05 | 156.15 | 37730 |
| 1733937300 | 159.35 | -0.6 | -0.38 | 159.44999 | 159.69999 | 158.25 | 17765 |
| 1733850900 | 159.94999 | -0.1 | -0.06 | 160.05 | 160.4 | 159.19999 | 28004 |
| 1733764500 | 160.05 | 2.6 | 1.65 | 158.55 | 160.44999 | 158.3 | 24633 |
| 1733505300 | 157.44999 | 2.45 | 1.58 | 155.1 | 157.94999 | 154.85 | 23828 |
| 1733418900 | 155 | 1.1 | 0.71 | 153.15 | 155.3 | 153.15 | 25471 |
| 1733332500 | 153.9 | 1.8 | 1.18 | 152.19999 | 153.94999 | 152.19999 | 33413 |
| 1733246100 | 152.1 | 1.25 | 0.83 | 151.65 | 153.5 | 150.9 | 26020 |
| 1733159700 | 150.85 | -1.05 | -0.69 | 149.75 | 152.3 | 149.75 | 13588 |
| 1732900500 | 151.9 | 0.25 | 0.16 | 152.25 | 152.35 | 150.125 | 25471 |
| 1732814100 | 151.65 | 0.7 | 0.46 | 151.8 | 152.69999 | 151.1 | 19921 |
| 1732727700 | 150.94999 | -1.8 | -1.18 | 151.35 | 151.9 | 149.44999 | 16902 |
| 1732641300 | 152.75 | -0.75 | -0.49 | 151 | 154.6 | 151 | 34875 |
| 1732554900 | 153.5 | -1.05 | -0.68 | 155.475 | 155.6 | 152.65 | 22793 |
| 1732295700 | 154.55 | 1.3 | 0.85 | 153.75 | 155.4 | 153.3 | 30327 |
| 1732209300 | 153.25 | -0.85 | -0.55 | 154.15 | 154.15 | 152.4 | 36381 |
| 1732122900 | 154.1 | -2.6 | -1.66 | 157.3 | 157.65 | 153.4 | 91304 |
| 1732036500 | 156.69999 | 0.9 | 0.58 | 155.6 | 157.4 | 154.8 | 23879 |
| 1731950100 | 155.8 | 1.45 | 0.94 | 154.19999 | 156.4 | 154 | 23620 |
| 1731690900 | 154.35 | -6.9 | -4.28 | 158.55 | 158.55 | 154.35 | 87733 |
| 1731604500 | 161.25 | 3.3 | 2.09 | 160.25 | 161.6 | 158.4 | 35785 |
| 1731518100 | 157.94999 | -6.4 | -3.89 | 163.5 | 163.5 | 157.94999 | 53302 |
| 1731431700 | 164.35 | -0.2 | -0.12 | 162.94999 | 165.75 | 161.4 | 51717 |
| 1731345300 | 164.55 | 2.45 | 1.51 | 162.9 | 164.55 | 162.5 | 39107 |
| 1731086100 | 162.1 | 0.6 | 0.37 | 161.44999 | 163 | 160.8792 | 15947 |
| 1730999700 | 161.5 | 2.5 | 1.57 | 159.55 | 161.55 | 159.55 | 33821 |
| 1730913300 | 159 | -0.8 | -0.50 | 161.35 | 164.05 | 158.15 | 36766 |
| 1730826900 | 159.8 | -2.2 | -1.36 | 162.6 | 162.6 | 159.55 | 29661 |
| 1730740500 | 162 | -2 | -1.22 | 163.19999 | 164.675 | 161.9 | 55183 |
| 1730481300 | 164 | 4.8 | 3.02 | 159.69999 | 164.4 | 159.44999 | 64970 |
| 1730394900 | 159.19999 | -5.6 | -3.40 | 163.19999 | 164.175 | 158.3 | 146091 |
| 1730308500 | 164.8 | -11.25 | -6.39 | 172.95 | 173.125 | 161.65 | 78397 |
| 1730222100 | 176.05 | -0.7 | -0.40 | 177.35 | 177.8 | 175.6 | 29714 |
| 1730135700 | 176.75 | 1.7 | 0.97 | 177.2 | 177.825 | 176.025 | 23411 |
| 1729872900 | 175.05 | -4.95 | -2.75 | 179.8 | 179.8 | 175.05 | 26028 |
| 1729786500 | 180 | -0.7 | -0.39 | 181.75 | 182.575 | 180 | 14886 |
| 1729700100 | 180.7 | -2.45 | -1.34 | 182.3 | 184.9 | 180.375 | 16540 |
| 1729613700 | 183.15 | 2.05 | 1.13 | 183.25 | 184.1 | 180.65 | 18024 |
| 1729527300 | 181.1 | -3.45 | -1.87 | 184.35 | 185.15 | 180.725 | 18290 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
![Logo von LAI [CryptoGPT Token] (GPTKUST).](/common/images/company/COIN_GPTKUSD.png){kind=small}
