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 |
|---|---|---|---|---|---|---|---|
| 1743002700 | 6.04 | -0.02 | -0.33 | 6.04 | 6.1 | 6.01 | 68844 |
| 1742829900 | 6.0599999 | 0.09 | 1.51 | 6.04 | 6.07 | 6.0199999 | 30617 |
| 1742570700 | 5.97 | -0.05 | -0.83 | 6.04 | 6.0599999 | 5.95 | 57384 |
| 1742484300 | 6.0199999 | 0.02 | 0.33 | 5.98 | 6.07 | 5.98 | 33107 |
| 1742397900 | 6 | 0.05 | 0.84 | 5.99 | 6.05 | 5.94 | 53501 |
| 1742311500 | 5.95 | 0.02 | 0.34 | 5.93 | 6.03 | 5.93 | 37077 |
| 1742225100 | 5.93 | 0 | 0.00 | 5.98 | 6.05 | 5.93 | 21020 |
| 1741965900 | 5.93 | 0.04 | 0.68 | 5.95 | 5.99 | 5.93 | 27279 |
| 1741879500 | 5.89 | -0.06 | -1.01 | 6.0199999 | 6.04 | 5.85 | 37156 |
| 1741793100 | 5.95 | 0.08 | 1.36 | 5.9 | 6.01 | 5.87 | 64993 |
| 1741706700 | 5.87 | -0.02 | -0.34 | 5.87 | 5.96 | 5.87 | 13761 |
| 1741620300 | 5.89 | 0 | 0.00 | 5.94 | 5.94 | 5.87 | 11332 |
| 1741361100 | 5.89 | 0.01 | 0.17 | 5.95 | 5.95 | 5.82 | 15999 |
| 1741274700 | 5.88 | -0.03 | -0.51 | 5.92 | 5.93 | 5.84 | 21509 |
| 1741188300 | 5.91 | 0.11 | 1.90 | 5.78 | 5.91 | 5.78 | 28661 |
| 1741101900 | 5.8 | -0.08 | -1.36 | 5.87 | 5.87 | 5.8 | 28107 |
| 1740756300 | 5.88 | 0.03 | 0.51 | 5.93 | 5.93 | 5.73 | 91597 |
| 1740669540 | 5.85 | -0.09 | -1.52 | 5.87 | 6 | 5.79 | 42260 |
| 1740583500 | 5.94 | -0.01 | -0.17 | 5.95 | 6 | 5.93 | 19531 |
| 1740497100 | 5.95 | -0.08 | -1.33 | 6 | 6.08 | 5.94 | 27349 |
| 1740410700 | 6.03 | 0.01 | 0.17 | 6.0199999 | 6.09 | 5.98 | 37810 |
| 1740151500 | 6.0199999 | -0.02 | -0.33 | 6.07 | 6.07 | 5.97 | 30869 |
| 1740065100 | 6.04 | -0.07 | -1.15 | 6.01 | 6.15 | 6.01 | 27774 |
| 1739978700 | 6.11 | 0 | 0.00 | 6.15 | 6.17 | 6.09 | 32298 |
| 1739892300 | 6.11 | 0.01 | 0.16 | 6.08 | 6.15 | 6.08 | 37858 |
| 1739805900 | 6.1 | -0.03 | -0.49 | 6.12 | 6.14 | 6.09 | 29078 |
| 1739546700 | 6.13 | 0.05 | 0.82 | 6.05 | 6.13 | 6.04 | 33948 |
| 1739460300 | 6.08 | 0.03 | 0.50 | 6.09 | 6.1 | 6.0199999 | 69208 |
| 1739373900 | 6.05 | -0.01 | -0.17 | 6.09 | 6.09 | 6.0199999 | 25468 |
| 1739287500 | 6.0599999 | -0.03 | -0.49 | 5.97 | 6.1 | 5.97 | 31936 |
| 1739201100 | 6.09 | -0.02 | -0.33 | 6.11 | 6.13 | 6.03 | 15033 |
| 1738941900 | 6.11 | -0.02 | -0.33 | 6.13 | 6.17 | 6.09 | 27575 |
| 1738855500 | 6.13 | 0.15 | 2.51 | 6 | 6.13 | 5.97 | 67661 |
| 1738769100 | 5.98 | 0.01 | 0.17 | 5.99 | 6.01 | 5.95 | 19904 |
| 1738682700 | 5.97 | -0.01 | -0.17 | 5.94 | 6.0199999 | 5.94 | 69127 |
| 1738596300 | 5.98 | -0.13 | -2.13 | 6.03 | 6.1 | 5.92 | 48422 |
| 1738337100 | 6.11 | 0.19 | 3.21 | 5.89 | 6.14 | 5.88 | 182335 |
| 1738250700 | 5.92 | -0.02 | -0.34 | 5.89 | 5.92 | 5.87 | 22607 |
| 1738164300 | 5.94 | 0.09 | 1.54 | 5.89 | 5.94 | 5.89 | 32823 |
| 1738077900 | 5.85 | -0.05 | -0.85 | 5.86 | 5.9 | 5.8 | 58314 |
| 1737991500 | 5.9 | -0.05 | -0.84 | 5.88 | 5.94 | 5.88 | 19478 |
| 1737732300 | 5.95 | 0.01 | 0.17 | 5.9 | 5.95 | 5.9 | 60292 |
| 1737645900 | 5.94 | 0.01 | 0.17 | 5.91 | 5.96 | 5.91 | 19830 |
| 1737559500 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1737473100 | 5.93 | 0 | 0.00 | 5.95 | 5.95 | 5.84 | 49003 |
| 1737386700 | 5.93 | -0.03 | -0.50 | 5.97 | 5.97 | 5.88 | 19759 |
| 1737127500 | 5.96 | 0 | 0.00 | 5.95 | 5.98 | 5.91 | 51452 |
| 1737041100 | 5.96 | -0.01 | -0.17 | 5.97 | 5.98 | 5.92 | 17559 |
| 1736954700 | 5.97 | 0.07 | 1.19 | 5.95 | 5.99 | 5.9 | 30736 |
| 1736868300 | 5.9 | 0 | 0.00 | 5.92 | 5.94 | 5.89 | 29297 |
| 1736781900 | 5.9 | 0 | 0.00 | 5.94 | 5.94 | 5.9 | 22590 |
| 1736522700 | 5.9 | -0.01 | -0.17 | 5.84 | 5.92 | 5.84 | 49446 |
| 1736436300 | 5.91 | 0.01 | 0.17 | 5.92 | 5.95 | 5.89 | 25188 |
| 1736349900 | 5.9 | -0.05 | -0.84 | 5.95 | 5.95 | 5.9 | 15145 |
| 1736263500 | 5.95 | 0 | 0.00 | 5.88 | 5.97 | 5.88 | 21877 |
| 1735917900 | 5.95 | 0.03 | 0.51 | 5.95 | 5.96 | 5.87 | 26772 |
| 1735831500 | 5.92 | 0.04 | 0.68 | 5.92 | 5.95 | 5.86 | 19871 |
| 1735658700 | 5.88 | 0.05 | 0.86 | 5.86 | 5.89 | 5.83 | 59073 |
| 1735572300 | 5.83 | 0.03 | 0.52 | 5.83 | 5.86 | 5.8 | 48344 |
| 1735313100 | 5.8 | -0.04 | -0.68 | 5.86 | 5.87 | 5.79 | 20185 |
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 ALICE [My Neighbor Alice] (ALICEETH).](/common/images/company/COIN_ALICEUSD.png){kind=small}
