Hot Features
Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 3.68098159509 | 8.15 | 8.55 | 8.05 | 650 | 8.34046154 | DE |
| 4 | -0.05 | -0.588235294118 | 8.5 | 8.65 | 8.05 | 969 | 8.44249341 | DE |
| 12 | -0.5 | -5.58659217877 | 8.95 | 8.95 | 8.05 | 1093 | 8.572015 | DE |
| 26 | -0.35 | -3.97727272727 | 8.8 | 9.45 | 8.05 | 785 | 8.72560428 | DE |
| 52 | -0.75 | -8.15217391304 | 9.2 | 9.45 | 8.05 | 723 | 8.75355099 | DE |
| 156 | -0.75 | -8.15217391304 | 9.2 | 9.45 | 8.05 | 723 | 8.75355099 | DE |
| 260 | -0.75 | -8.15217391304 | 9.2 | 9.45 | 8.05 | 723 | 8.75355099 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1735320600 | 8.5 | 0.3 | 3.66 | 8.5 | 8.55 | 8.5 | 1152 |
| 1735061400 | 8.2 | 0.1 | 1.23 | 8.1 | 8.2 | 8.1 | 81 |
| 1734975000 | 8.1 | -0.1 | -1.22 | 8.15 | 8.15 | 8.05 | 717 |
| 1734715800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.1 | 719 |
| 1734629400 | 8.2 | -0.1 | -1.20 | 8.25 | 8.35 | 8.2 | 2403 |
| 1734543000 | 8.3 | -0.1 | -1.19 | 8.4 | 8.4 | 8.25 | 937 |
| 1734456600 | 8.4 | -0.1 | -1.18 | 8.55 | 8.55 | 8.4 | 578 |
| 1734370200 | 8.5 | -0.05 | -0.58 | 8.55 | 8.55 | 8.5 | 73 |
| 1734111000 | 8.55 | 0.05 | 0.59 | 8.55 | 8.55 | 8.55 | 3 |
| 1734024600 | 8.5 | -0.05 | -0.58 | 8.55 | 8.6 | 8.5 | 5370 |
| 1733938200 | 8.55 | -0.05 | -0.58 | 8.55 | 8.55 | 8.55 | 1 |
| 1733851800 | 8.6 | 0.05 | 0.58 | 8.55 | 8.6 | 8.55 | 4 |
| 1733765400 | 8.55 | -0.05 | -0.58 | 8.6 | 8.6 | 8.55 | 80 |
| 1733506200 | 8.6 | 0.1 | 1.18 | 8.5 | 8.65 | 8.5 | 5009 |
| 1733419800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 1 |
| 1733333400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 1 |
| 1733247000 | 8.5 | 0.05 | 0.59 | 8.5 | 8.5 | 8.5 | 1 |
| 1733160600 | 8.45 | -0.05 | -0.59 | 8.5 | 8.5 | 8.45 | 308 |
| 1732901400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 3 |
| 1732815000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 3 |
| 1732728600 | 8.5 | -0.05 | -0.58 | 8.55 | 8.6 | 8.5 | 240 |
| 1732642200 | 8.55 | 0.05 | 0.59 | 8.55 | 8.55 | 8.55 | 175 |
| 1732555800 | 8.5 | 0 | 0.00 | 8.5 | 8.6 | 8.5 | 1545 |
| 1732296600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 111 |
| 1732210200 | 8.5 | 0 | 0.00 | 8.5 | 8.6 | 8.5 | 9434 |
| 1732123800 | 8.5 | -0.05 | -0.58 | 8.6 | 8.6 | 8.5 | 4384 |
| 1732037400 | 8.55 | -0.05 | -0.58 | 8.6 | 8.6 | 8.55 | 5447 |
| 1731951000 | 8.6 | 0.05 | 0.58 | 8.6 | 8.6 | 8.6 | 11 |
| 1731691800 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 70 |
| 1731605400 | 8.55 | -0.1 | -1.16 | 8.6 | 8.6 | 8.55 | 9 |
| 1731519000 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1731432600 | 8.65 | 0.05 | 0.58 | 8.6 | 8.65 | 8.6 | 19 |
| 1731346200 | 8.6 | 0 | 0.00 | 8.6 | 8.65 | 8.6 | 193 |
| 1731087000 | 8.6 | -0.1 | -1.15 | 8.75 | 8.75 | 8.6 | 605 |
| 1731000600 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 4 |
| 1730914200 | 8.7 | -0.05 | -0.57 | 8.7 | 8.7 | 8.7 | 89 |
| 1730827800 | 8.75 | 0.05 | 0.57 | 8.7 | 8.75 | 8.7 | 2323 |
| 1730741400 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 856 |
| 1730482200 | 8.7 | 0.05 | 0.58 | 8.7 | 8.7 | 8.7 | 5 |
| 1730395800 | 8.65 | -0.05 | -0.57 | 8.75 | 8.75 | 8.65 | 2459 |
| 1730309400 | 8.7 | -0.05 | -0.57 | 8.7 | 8.7 | 8.7 | 105 |
| 1730223000 | 8.75 | 0 | 0.00 | 8.7 | 8.8 | 8.7 | 9240 |
| 1730136600 | 8.75 | -0.05 | -0.57 | 8.8 | 8.8 | 8.75 | 557 |
| 1729873800 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.75 | 66 |
| 1729787400 | 8.8 | 0 | 0.00 | 8.75 | 8.8 | 8.75 | 8 |
| 1729701000 | 8.8 | 0.05 | 0.57 | 8.8 | 8.8 | 8.75 | 75 |
| 1729614600 | 8.75 | -0.05 | -0.57 | 8.8 | 8.8 | 8.75 | 6 |
| 1729528200 | 8.8 | 0.05 | 0.57 | 8.8 | 8.8 | 8.8 | 1 |
| 1729269000 | 8.75 | 0.05 | 0.57 | 8.75 | 8.75 | 8.75 | 144 |
| 1729182600 | 8.7 | -0.05 | -0.57 | 8.75 | 8.75 | 8.7 | 21 |
| 1729096200 | 8.75 | 0.05 | 0.57 | 8.75 | 8.75 | 8.75 | 41 |
| 1729009800 | 8.7 | -0.05 | -0.57 | 8.7 | 8.7 | 8.7 | 1 |
| 1728923400 | 8.75 | 0.15 | 1.74 | 8.6 | 8.75 | 8.45 | 4106 |
| 1728664200 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.55 | 241 |
| 1728577800 | 8.6 | -0.1 | -1.15 | 8.7 | 8.7 | 8.4 | 1188 |
| 1728491400 | 8.7 | -0.15 | -1.69 | 8.85 | 8.85 | 8.7 | 850 |
| 1728405000 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 1 |
| 1728318600 | 8.85 | -0.1 | -1.12 | 8.95 | 8.95 | 8.85 | 204 |
| 1728059400 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 1 |
| 1727973000 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 4 |
| 1727886600 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 1 |
| 1727800200 | 8.95 | 0.05 | 0.56 | 8.95 | 8.95 | 8.95 | 14 |
| 1727713800 | 8.9 | 0 | 0.00 | 8.95 | 8.95 | 8.9 | 2 |
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 Merit Circle [OLD] (MCUSDT).](/common/images/company/COIN_MCUUSD.png){kind=small}
