Hot Features
Registrieren Sie sich, um in unseren aktiven Foren mit gleichgesinnten Anlegern zu diskutieren.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -2.5641025641 | 1.95 | 1.978 | 1.77 | 70260 | 1.89635374 | DE |
| 4 | 0.09 | 4.97237569061 | 1.81 | 2.075 | 1.68 | 79473 | 1.87001458 | DE |
| 12 | -0.14 | -6.86274509804 | 2.04 | 2.25 | 1.68 | 87723 | 1.94890129 | DE |
| 26 | -0.47 | -19.8312236287 | 2.37 | 2.75 | 1.66 | 86389 | 2.05662716 | DE |
| 52 | -1.54 | -44.7674418605 | 3.44 | 3.7 | 1.52 | 82718 | 2.07741885 | DE |
| 156 | -0.02 | -1.04166666667 | 1.92 | 5.96 | 1.52 | 84594 | 3.23622435 | DE |
| 260 | 0.665 | 53.8461538462 | 1.235 | 5.96 | 1.155 | 128250 | 3.08167756 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1742232600 | 1.85 | -0.04 | -1.91 | 1.91 | 1.91 | 1.832 | 29456 |
| 1741973400 | 1.886 | 0.01 | 0.53 | 1.876 | 1.9 | 1.83 | 97775 |
| 1741887000 | 1.876 | -0.06 | -3.10 | 1.94 | 1.94 | 1.84 | 99925 |
| 1741800600 | 1.936 | 0.01 | 0.31 | 1.93 | 1.936 | 1.9 | 39100 |
| 1741714200 | 1.93 | -0.02 | -1.23 | 1.95 | 1.978 | 1.9 | 85044 |
| 1741627800 | 1.954 | -0.02 | -0.81 | 1.99 | 2.075 | 1.954 | 123030 |
| 1741368600 | 1.97 | 0.01 | 0.41 | 1.95 | 2.0099999 | 1.932 | 85338 |
| 1741282200 | 1.962 | 0.06 | 3.26 | 1.91 | 2.07 | 1.894 | 171360 |
| 1741195800 | 1.9 | 0.03 | 1.50 | 1.89 | 1.95 | 1.842 | 99031 |
| 1741109400 | 1.872 | -0.07 | -3.51 | 1.93 | 1.94 | 1.852 | 71802 |
| 1741023000 | 1.94 | 0.14 | 7.78 | 1.81 | 1.944 | 1.79 | 116744 |
| 1740763800 | 1.8 | 0.06 | 3.45 | 1.79 | 1.81 | 1.75 | 77090 |
| 1740677400 | 1.74 | -0.03 | -1.81 | 1.754 | 1.772 | 1.734 | 50139 |
| 1740591000 | 1.772 | -0.01 | -0.45 | 1.79 | 1.796 | 1.76 | 47912 |
| 1740504600 | 1.78 | -0.02 | -1.11 | 1.828 | 1.828 | 1.744 | 85324 |
| 1740418200 | 1.8 | 0.03 | 1.47 | 1.786 | 1.81 | 1.762 | 29986 |
| 1740159000 | 1.774 | 0.02 | 1.37 | 1.744 | 1.788 | 1.744 | 37709 |
| 1740072600 | 1.75 | -0.04 | -2.23 | 1.79 | 1.79 | 1.68 | 143280 |
| 1739986200 | 1.79 | 0 | 0.00 | 1.79 | 1.798 | 1.754 | 18880 |
| 1739899800 | 1.79 | 0 | 0.00 | 1.81 | 1.81 | 1.752 | 80537 |
| 1739813400 | 1.79 | 0.01 | 0.45 | 1.782 | 1.89 | 1.782 | 81589 |
| 1739554200 | 1.782 | 0.04 | 2.18 | 1.78 | 1.85 | 1.75 | 131967 |
| 1739467800 | 1.744 | -0.01 | -0.34 | 1.76 | 1.816 | 1.714 | 133706 |
| 1739381400 | 1.75 | -0.02 | -1.13 | 1.77 | 1.808 | 1.68 | 255952 |
| 1739295000 | 1.77 | -0.07 | -3.80 | 1.85 | 1.866 | 1.73 | 177913 |
| 1739208600 | 1.84 | -0.04 | -2.34 | 1.852 | 1.87 | 1.834 | 79693 |
| 1738949400 | 1.884 | -0.02 | -0.95 | 1.91 | 1.93 | 1.884 | 45257 |
| 1738863000 | 1.902 | -0.04 | -2.26 | 1.892 | 1.97 | 1.882 | 88791 |
| 1738776600 | 1.946 | 0.06 | 3.40 | 1.89 | 1.946 | 1.824 | 83895 |
| 1738690200 | 1.882 | -0.04 | -2.08 | 1.922 | 2.015 | 1.87 | 244932 |
| 1738603800 | 1.922 | -0.13 | -6.24 | 2 | 2 | 1.914 | 140256 |
| 1738344600 | 2.05 | -0.01 | -0.49 | 2.0299999 | 2.09 | 2.015 | 44146 |
| 1738258200 | 2.06 | 0 | 0.00 | 2.07 | 2.085 | 2.0099999 | 75517 |
| 1738171800 | 2.06 | 0.08 | 3.94 | 2.0099999 | 2.1 | 1.98 | 64815 |
| 1738085400 | 1.982 | 0 | 0.10 | 1.976 | 2.025 | 1.976 | 31123 |
| 1737999000 | 1.98 | -0.03 | -1.25 | 1.99 | 2.045 | 1.974 | 58860 |
| 1737739800 | 2.005 | -0.08 | -3.61 | 1.98 | 2.025 | 1.972 | 56872 |
| 1737653400 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1737567000 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1737480600 | 2.08 | -0.02 | -0.72 | 2.11 | 2.11 | 2.07 | 34397 |
| 1737394200 | 2.095 | 0.01 | 0.24 | 2.1 | 2.13 | 2.07 | 42239 |
| 1737135000 | 2.09 | -0.01 | -0.48 | 2.09 | 2.11 | 2.06 | 149106 |
| 1737048600 | 2.1 | 0 | 0.00 | 2.1 | 2.13 | 2.095 | 48291 |
| 1736962200 | 2.1 | -0.05 | -2.10 | 2.16 | 2.16 | 2.09 | 113767 |
| 1736875800 | 2.145 | -0.03 | -1.15 | 2.1549999 | 2.165 | 2.1 | 39154 |
| 1736789400 | 2.17 | 0.01 | 0.46 | 2.225 | 2.23 | 2.12 | 80479 |
| 1736530200 | 2.16 | 0.07 | 3.10 | 2.1 | 2.24 | 2.1 | 150515 |
| 1736443800 | 2.095 | -0.01 | -0.24 | 2.055 | 2.14 | 2.055 | 73422 |
| 1736357400 | 2.1 | 0.02 | 0.96 | 2.1 | 2.15 | 2.0299999 | 97110 |
| 1736271000 | 2.08 | -0.1 | -4.59 | 2.17 | 2.17 | 2.045 | 62595 |
| 1736184600 | 2.18 | 0.01 | 0.46 | 2.2 | 2.2 | 2.12 | 36809 |
| 1735925400 | 2.17 | -0.07 | -3.13 | 2.21 | 2.23 | 2.16 | 62330 |
| 1735839000 | 2.24 | 0.02 | 0.90 | 2.2 | 2.25 | 2.185 | 116610 |
| 1735666200 | 2.22 | 0.01 | 0.45 | 2.21 | 2.23 | 2.205 | 19217 |
| 1735579800 | 2.21 | 0.06 | 2.79 | 2.15 | 2.25 | 2.1349999 | 159289 |
| 1735320600 | 2.15 | 0.07 | 3.37 | 2.07 | 2.15 | 2.04 | 146042 |
| 1735061400 | 2.08 | 0.04 | 1.71 | 2.04 | 2.09 | 2.04 | 8631 |
| 1734975000 | 2.045 | 0.07 | 3.28 | 1.98 | 2.08 | 1.952 | 120816 |
| 1734715800 | 1.98 | -0.01 | -0.50 | 1.99 | 1.998 | 1.94 | 42343 |
| 1734629400 | 1.99 | -0.01 | -0.50 | 1.998 | 1.998 | 1.954 | 64168 |
| 1734543000 | 2 | 0.02 | 1.01 | 1.98 | 2 | 1.956 | 72032 |
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 Plian [PCHAIN] (PAIBTC).](/common/images/company/COIN_PAIUSD.png){kind=small}
