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 | -0.16 | -3.4188034188 | 4.68 | 4.75 | 4.52 | 813 | 4.68849938 | DE |
| 4 | -0.5 | -9.96015936255 | 5.02 | 5.08 | 4.52 | 1046 | 4.81241584 | DE |
| 12 | -0.86 | -15.9851301115 | 5.38 | 5.64 | 4.52 | 1099 | 5.07756955 | DE |
| 26 | -1.66 | -26.8608414239 | 6.18 | 7.6 | 4.52 | 1271 | 5.65360799 | DE |
| 52 | -1.96 | -30.2469135802 | 6.48 | 7.6 | 4.52 | 995 | 5.93971223 | DE |
| 156 | -5.38 | -54.3434343434 | 9.9 | 12 | 4.52 | 1186 | 8.01271174 | DE |
| 260 | -5.48 | -54.8 | 10 | 15.4 | 4.52 | 2068 | 9.95520738 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741887000 | 4.6 | -0.1 | -2.13 | 4.7 | 4.7 | 4.54 | 1513 |
| 1741800600 | 4.7 | 0 | 0.00 | 4.71 | 4.72 | 4.7 | 436 |
| 1741714200 | 4.7 | 0 | 0.00 | 4.72 | 4.74 | 4.7 | 8 |
| 1741627800 | 4.7 | -0.05 | -1.05 | 4.7 | 4.7 | 4.7 | 17 |
| 1741368600 | 4.75 | 0.09 | 1.93 | 4.68 | 4.75 | 4.6 | 2091 |
| 1741282200 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 819 |
| 1741195800 | 4.66 | 0.01 | 0.22 | 4.69 | 4.72 | 4.66 | 210 |
| 1741109400 | 4.65 | -0.12 | -2.52 | 4.75 | 4.76 | 4.65 | 1613 |
| 1741023000 | 4.7699999 | -0.07 | -1.45 | 4.94 | 4.94 | 4.74 | 661 |
| 1740763800 | 4.84 | -0.02 | -0.41 | 4.87 | 4.9 | 4.84 | 3567 |
| 1740677400 | 4.86 | -0.05 | -1.02 | 4.99 | 4.99 | 4.86 | 1009 |
| 1740591000 | 4.91 | 0.06 | 1.24 | 4.86 | 4.91 | 4.85 | 74 |
| 1740504600 | 4.85 | 0 | 0.00 | 4.86 | 4.86 | 4.85 | 337 |
| 1740418200 | 4.85 | -0.06 | -1.22 | 4.85 | 4.91 | 4.85 | 568 |
| 1740159000 | 4.91 | 0.06 | 1.24 | 4.85 | 4.91 | 4.85 | 640 |
| 1740072600 | 4.85 | -0.06 | -1.22 | 4.91 | 4.91 | 4.85 | 121 |
| 1739986200 | 4.91 | 0.06 | 1.24 | 4.86 | 4.97 | 4.85 | 3345 |
| 1739899800 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9 | 4.85 | 594 |
| 1739813400 | 4.9 | -0.02 | -0.41 | 4.95 | 5.0199999 | 4.9 | 333 |
| 1739554200 | 4.92 | -0.1 | -1.99 | 5.0199999 | 5.08 | 4.9 | 2956 |
| 1739467800 | 5.0199999 | 0 | 0.00 | 5 | 5.04 | 4.94 | 189 |
| 1739381400 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1739295000 | 5.0199999 | -0.12 | -2.33 | 5.14 | 5.14 | 5.0199999 | 250 |
| 1739208600 | 5.14 | -0.02 | -0.39 | 5.04 | 5.14 | 5.04 | 269 |
| 1738949400 | 5.16 | 0.2 | 4.03 | 4.95 | 5.16 | 4.9 | 567 |
| 1738863000 | 4.96 | -0.14 | -2.75 | 4.96 | 5.04 | 4.9 | 2223 |
| 1738776600 | 5.1 | -0.04 | -0.78 | 5.14 | 5.16 | 4.88 | 1618 |
| 1738690200 | 5.14 | -0.04 | -0.77 | 5.18 | 5.26 | 5.14 | 1813 |
| 1738603800 | 5.18 | 0 | 0.00 | 5.26 | 5.26 | 5.18 | 373 |
| 1738344600 | 5.18 | -0.08 | -1.52 | 5.18 | 5.26 | 5.18 | 775 |
| 1738258200 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.2 | 646 |
| 1738171800 | 5.26 | 0.06 | 1.15 | 5.2 | 5.3 | 5.2 | 1291 |
| 1738085400 | 5.2 | -0.1 | -1.89 | 5.32 | 5.32 | 5.2 | 635 |
| 1737999000 | 5.3 | -0.02 | -0.38 | 5.3 | 5.32 | 5.3 | 1121 |
| 1737739800 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 187 |
| 1737653400 | 5.32 | 0 | 0.00 | 5.34 | 5.34 | 5.32 | 695 |
| 1737567000 | 5.32 | 0 | 0.00 | 5.2 | 5.48 | 5.14 | 3129 |
| 1737480600 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1737394200 | 5.32 | -0.02 | -0.37 | 5.26 | 5.32 | 5.26 | 1503 |
| 1737135000 | 5.34 | -0.06 | -1.11 | 5.4 | 5.48 | 5.34 | 510 |
| 1737048600 | 5.4 | 0 | 0.00 | 5.48 | 5.48 | 5.4 | 55 |
| 1736962200 | 5.4 | 0.04 | 0.75 | 5.38 | 5.4 | 5.38 | 224 |
| 1736875800 | 5.36 | -0.1 | -1.83 | 5.46 | 5.5 | 5.34 | 227 |
| 1736789400 | 5.46 | 0.16 | 3.02 | 5.42 | 5.5 | 5.4 | 1228 |
| 1736530200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 95 |
| 1736443800 | 5.3 | -0.08 | -1.49 | 5.38 | 5.38 | 5.3 | 501 |
| 1736357400 | 5.38 | -0.02 | -0.37 | 5.4 | 5.4 | 5.24 | 623 |
| 1736271000 | 5.4 | 0.02 | 0.37 | 5.36 | 5.64 | 5.28 | 2053 |
| 1736184600 | 5.38 | 0.04 | 0.75 | 5.38 | 5.38 | 5.38 | 20 |
| 1735925400 | 5.34 | 0.04 | 0.75 | 5.3 | 5.5599999 | 5.12 | 2051 |
| 1735839000 | 5.3 | 0.16 | 3.11 | 5.3 | 5.32 | 5.3 | 2952 |
| 1735666200 | 5.14 | -0.26 | -4.81 | 5.0199999 | 5.14 | 5.0199999 | 4238 |
| 1735579800 | 5.4 | 0.3 | 5.88 | 4.86 | 5.58 | 4.86 | 2552 |
| 1735320600 | 5.1 | -0.04 | -0.78 | 4.74 | 5.1 | 4.74 | 3465 |
| 1735061400 | 5.14 | -0.04 | -0.77 | 5.18 | 5.18 | 5.14 | 2407 |
| 1734975000 | 5.18 | 0.04 | 0.78 | 5.16 | 5.32 | 5.16 | 146 |
| 1734715800 | 5.14 | -0.24 | -4.46 | 5.38 | 5.38 | 5.14 | 914 |
| 1734629400 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.28 | 227 |
| 1734543000 | 5.38 | 0.24 | 4.67 | 5.22 | 5.38 | 5.2 | 600 |
| 1734456600 | 5.14 | 0.06 | 1.18 | 5.1 | 5.2 | 5 | 1276 |
| 1734370200 | 5.08 | 0.06 | 1.20 | 5.14 | 5.5199999 | 5.08 | 3034 |
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 Zombie Inu [OLD] (ZINUOUSD).](/common/images/company/COIN_ZINUOUSD.png){kind=small}
