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 | -0.18 | -3.52941176471 | 5.1 | 5.1 | 5.07 | 471 | 5.09398089 | FS |
| 4 | -0.32 | -6.10687022901 | 5.24 | 5.27 | 5.05 | 504 | 5.15971731 | FS |
| 12 | -1.18 | -19.3442622951 | 6.1 | 6.43 | 5.05 | 800 | 5.68392321 | FS |
| 26 | 0.05 | 1.02669404517 | 4.87 | 6.43 | 4.83 | 797 | 5.7944677 | FS |
| 52 | -0.66 | -11.8279569892 | 5.58 | 6.43 | 4.71 | 649 | 5.65177046 | FS |
| 156 | -0.91 | -15.6089193825 | 5.83 | 6.43 | 4.68 | 542 | 5.58203282 | FS |
| 260 | -0.91 | -15.6089193825 | 5.83 | 6.43 | 4.68 | 542 | 5.58203282 | FS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743199200 | 4.92 | -0.15 | -2.96 | 4.92 | 4.92 | 4.92 | 379 |
| 1743112800 | 5.07 | -0.03 | -0.59 | 5.07 | 5.07 | 5.07 | 189 |
| 1743026400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1742940000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1742853600 | 5.1 | 0.03 | 0.59 | 5.1 | 5.1 | 5.1 | 753 |
| 1742594400 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1742508000 | 5.07 | -0.04 | -0.78 | 5.05 | 5.07 | 5.05 | 378 |
| 1742421600 | 5.11 | -0.1 | -1.92 | 5.11 | 5.11 | 5.11 | 95 |
| 1742335200 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1742248800 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1741989600 | 5.21 | 0.05 | 0.97 | 5.21 | 5.21 | 5.21 | 377 |
| 1741903200 | 5.16 | -0.08 | -1.53 | 5.16 | 5.16 | 5.16 | 1942 |
| 1741816800 | 5.24 | 0.07 | 1.35 | 5.24 | 5.24 | 5.24 | 188 |
| 1741730400 | 5.17 | 0.04 | 0.78 | 5.17 | 5.17 | 5.17 | 415 |
| 1741644000 | 5.13 | -0.14 | -2.66 | 5.13 | 5.13 | 5.13 | 752 |
| 1741384800 | 5.2699999 | 0.05 | 0.96 | 5.22 | 5.2699999 | 5.22 | 433 |
| 1741298400 | 5.22 | -0.02 | -0.38 | 5.22 | 5.22 | 5.22 | 301 |
| 1741212000 | 5.24 | -0.09 | -1.69 | 5.24 | 5.24 | 5.24 | 226 |
| 1740780000 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1740693600 | 5.33 | -0.01 | -0.19 | 5.33 | 5.33 | 5.33 | 1541 |
| 1740607200 | 5.34 | -0.32 | -5.65 | 5.34 | 5.34 | 5.34 | 320 |
| 1740520800 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1740434400 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1740175200 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1740088800 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1740002400 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1739916000 | 5.66 | -0.04 | -0.70 | 5.66 | 5.66 | 5.66 | 487 |
| 1739829600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1739570400 | 5.7 | -0.07 | -1.21 | 5.7 | 5.7 | 5.7 | 3124 |
| 1739484000 | 5.7699999 | 0.08 | 1.41 | 5.7699999 | 5.7699999 | 5.7699999 | 75 |
| 1739397600 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1739311200 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1739224800 | 5.69 | -0.02 | -0.35 | 5.69 | 5.69 | 5.69 | 1609 |
| 1738965600 | 5.71 | 0.12 | 2.15 | 5.71 | 5.71 | 5.71 | 19 |
| 1738879200 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1738792800 | 5.59 | -0.06 | -1.06 | 5.59 | 5.59 | 5.59 | 56 |
| 1738706400 | 5.65 | 0.05 | 0.89 | 5.65 | 5.65 | 5.65 | 1141 |
| 1738620000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1738360800 | 5.6 | -0.03 | -0.53 | 5.6 | 5.6 | 5.6 | 542 |
| 1738274400 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1738188000 | 5.63 | -0.14 | -2.43 | 5.63 | 5.63 | 5.63 | 934 |
| 1738101600 | 5.7699999 | -0.19 | -3.19 | 5.8 | 5.8 | 5.7699999 | 2276 |
| 1738015200 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1737756000 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1737669600 | 5.96 | -0.02 | -0.33 | 5.95 | 5.96 | 5.95 | 3255 |
| 1737583200 | 5.98 | -0.25 | -4.01 | 5.98 | 5.98 | 5.98 | 372 |
| 1737496800 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1737410400 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1737151200 | 6.23 | 0.02 | 0.32 | 6.23 | 6.23 | 6.23 | 205 |
| 1737064800 | 6.21 | -0.22 | -3.42 | 6.21 | 6.21 | 6.21 | 186 |
| 1736978400 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1736892000 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1736805600 | 6.43 | 0.03 | 0.47 | 6.43 | 6.43 | 6.43 | 19 |
| 1736546400 | 6.4 | 0.21 | 3.39 | 6.3 | 6.4 | 6.3 | 1796 |
| 1736460000 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 0 |
| 1736373600 | 6.19 | 0.03 | 0.49 | 6.19 | 6.19 | 6.19 | 2173 |
| 1736287200 | 6.16 | 0.06 | 0.98 | 6.16 | 6.16 | 6.16 | 186 |
| 1736200800 | 6.1 | 0.05 | 0.83 | 6.1 | 6.1 | 6.1 | 19 |
| 1735941600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1735855200 | 6.05 | -0.1 | -1.63 | 6.05 | 6.0599999 | 6.01 | 4391 |
| 1735596000 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
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 Bounce Token [NEW] (AUCTIONBTC).](/common/images/company/COIN_AUCTIONUSD.png){kind=small}
