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 | -0.2134 | -0.895157470741 | 23.839381 | 23.839381 | 23.433845 | 0 | 0 | FX |
| 4 | 0.354198 | 1.52200628547 | 23.271783 | 23.910356 | 23.145663 | 0 | 0 | FX |
| 12 | 0.096563 | 0.410392641246 | 23.529418 | 23.910356 | 22.802476 | 0 | 0 | FX |
| 26 | 0.255984 | 1.0953531573 | 23.369997 | 23.910356 | 22.429358 | 0 | 0 | FX |
| 52 | -0.349071 | -1.45597598704 | 23.975052 | 24.260738 | 22.429358 | 0 | 0 | FX |
| 156 | 3.940435 | 20.0168946292 | 19.685546 | 24.674866 | 18.020443 | 0 | 0 | FX |
| 260 | 3.312725 | 16.3081930341 | 20.313256 | 24.674866 | 18.020443 | 0 | 0 | FX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1742515020 | 23.639395 | 0.09 | 0.40 | 23.606881 | 23.639395 | 23.606881 | 0 |
| 1742428620 | 23.545822 | 0.11 | 0.48 | 23.437047 | 23.545822 | 23.437047 | 0 |
| 1742342220 | 23.433845 | -0.09 | -0.39 | 23.51311 | 23.511572 | 23.433845 | 0 |
| 1742255820 | 23.525421 | -0.01 | -0.05 | 23.569789 | 23.578058 | 23.525421 | 0 |
| 1742169420 | 23.53761 | 0 | 0.00 | 23.53761 | 23.53761 | 23.53761 | 0 |
| 1742083020 | 23.53761 | 0 | 0.00 | 23.53761 | 23.53761 | 23.53761 | 0 |
| 1741996620 | 23.53761 | -0.28 | -1.16 | 23.839381 | 23.839381 | 23.53761 | 0 |
| 1741910220 | 23.813368 | -0.06 | -0.27 | 23.910356 | 23.910356 | 23.813368 | 0 |
| 1741823820 | 23.876947 | 0.26 | 1.10 | 23.62696 | 23.876947 | 23.62696 | 0 |
| 1741737420 | 23.616874 | 0.02 | 0.10 | 23.500718 | 23.616874 | 23.500718 | 0 |
| 1741651020 | 23.593425 | 0.19 | 0.79 | 23.427186 | 23.593425 | 23.427186 | 0 |
| 1741564620 | 23.408084 | 0 | 0.00 | 23.408084 | 23.408084 | 23.408084 | 0 |
| 1741478220 | 23.408084 | 0 | 0.00 | 23.408084 | 23.408084 | 23.408084 | 0 |
| 1741391820 | 23.408084 | -0.22 | -0.94 | 23.642778 | 23.642778 | 23.408084 | 0 |
| 1741305420 | 23.631351 | 0.02 | 0.10 | 23.472445 | 23.631351 | 23.472445 | 0 |
| 1741219020 | 23.606809 | -0.01 | -0.05 | 23.531387 | 23.606809 | 23.531387 | 0 |
| 1741132620 | 23.619115 | 0.02 | 0.07 | 23.596215 | 23.619115 | 23.596215 | 0 |
| 1741046220 | 23.603645 | 0.35 | 1.48 | 23.237219 | 23.603645 | 23.237219 | 0 |
| 1740959820 | 23.258326 | 0.01 | 0.02 | 23.258326 | 23.258326 | 23.253257 | 0 |
| 1740873420 | 23.253257 | 0 | 0.00 | 23.253257 | 23.253257 | 23.253257 | 0 |
| 1740787020 | 23.253257 | -0.12 | -0.52 | 23.430511 | 23.430511 | 23.253257 | 0 |
| 1740700620 | 23.374103 | 0.09 | 0.38 | 23.331782 | 23.374103 | 23.331782 | 0 |
| 1740614220 | 23.285625 | 0.06 | 0.26 | 23.200746 | 23.285625 | 23.200746 | 0 |
| 1740527820 | 23.226343 | 0.03 | 0.14 | 23.169652 | 23.226343 | 23.169652 | 0 |
| 1740441420 | 23.192731 | -0 | -0.01 | 23.145663 | 23.192731 | 23.145663 | 0 |
| 1740355020 | 23.195989 | 0 | 0.00 | 23.195989 | 23.195989 | 23.195989 | 0 |
| 1740268620 | 23.195989 | -0.01 | -0.02 | 23.195989 | 23.201735 | 23.195989 | 0 |
| 1740182220 | 23.201735 | -0.09 | -0.40 | 23.271783 | 23.271783 | 23.201735 | 0 |
| 1740095820 | 23.295258 | 0.02 | 0.09 | 23.286586 | 23.3122 | 23.286586 | 0 |
| 1740009420 | 23.273659 | 0.05 | 0.23 | 23.270889 | 23.273659 | 23.270889 | 0 |
| 1739923020 | 23.219584 | -0.01 | -0.04 | 23.271645 | 23.271645 | 23.219584 | 0 |
| 1739836620 | 23.229816 | 0.12 | 0.52 | 23.069357 | 23.229816 | 23.069357 | 0 |
| 1739750220 | 23.108852 | 0 | 0.00 | 23.108852 | 23.108852 | 23.108852 | 0 |
| 1739663820 | 23.108852 | 0 | 0.00 | 23.108852 | 23.108852 | 23.108852 | 0 |
| 1739577420 | 23.108852 | 0.02 | 0.07 | 23.118641 | 23.128302 | 23.108852 | 0 |
| 1739491020 | 23.092844 | 0.13 | 0.55 | 22.914857 | 23.092844 | 22.914857 | 0 |
| 1739404620 | 22.965746 | 0.13 | 0.57 | 22.91091 | 22.965746 | 22.91091 | 0 |
| 1739318220 | 22.835993 | -0.01 | -0.04 | 22.817467 | 22.835993 | 22.817467 | 0 |
| 1739231820 | 22.844736 | -0.12 | -0.51 | 23.001574 | 23.003509 | 22.844736 | 0 |
| 1739145420 | 22.962385 | 0 | 0.00 | 22.962385 | 22.962385 | 22.962385 | 0 |
| 1739059020 | 22.962385 | 0 | 0.00 | 22.962385 | 22.962385 | 22.962385 | 0 |
| 1738972620 | 22.962385 | -0.05 | -0.21 | 23.065844 | 23.065844 | 22.962385 | 0 |
| 1738886220 | 23.009924 | -0.33 | -1.41 | 23.316801 | 23.316801 | 23.009924 | 0 |
| 1738799820 | 23.338829 | 0.06 | 0.27 | 23.288874 | 23.338829 | 23.288874 | 0 |
| 1738713420 | 23.276143 | -0.04 | -0.17 | 23.33229 | 23.33229 | 23.276143 | 0 |
| 1738627020 | 23.315454 | 0.04 | 0.19 | 23.245316 | 23.315454 | 23.245316 | 0 |
| 1738540620 | 23.271991 | 0.1 | 0.45 | 23.161085 | 23.344362 | 23.161085 | 0 |
| 1738454220 | 23.168566 | 0 | 0.00 | 23.168566 | 23.168566 | 23.168566 | 0 |
| 1738367820 | 23.168566 | 0.17 | 0.73 | 23.007836 | 23.168566 | 23.007836 | 0 |
| 1738281420 | 23.001374 | -0.17 | -0.73 | 23.185997 | 23.185997 | 23.001374 | 0 |
| 1738195020 | 23.170356 | -0.07 | -0.32 | 23.23647 | 23.242708 | 23.170356 | 0 |
| 1738108620 | 23.243678 | -0.07 | -0.28 | 23.378218 | 23.378218 | 23.243678 | 0 |
| 1738022220 | 23.309272 | 0.51 | 2.22 | 22.912889 | 23.309272 | 22.912889 | 0 |
| 1737935820 | 22.802476 | 0 | 0.00 | 22.802476 | 22.802476 | 22.802476 | 0 |
| 1737849420 | 22.802476 | 0 | 0.00 | 22.802476 | 22.802476 | 22.802476 | 0 |
| 1737763020 | 22.802476 | -0.05 | -0.22 | 22.904961 | 22.904961 | 22.802476 | 0 |
| 1737676620 | 22.852375 | 0.02 | 0.10 | 22.830315 | 22.852375 | 22.830315 | 0 |
| 1737590220 | 22.83018 | 0.01 | 0.04 | 22.866552 | 22.866552 | 22.83018 | 0 |
| 1737503820 | 22.820997 | -0.08 | -0.36 | 22.933813 | 22.933813 | 22.820997 | 0 |
| 1737417420 | 22.902501 | 0.07 | 0.29 | 22.859326 | 22.902501 | 22.859326 | 0 |
| 1737331020 | 22.836598 | 0 | 0.00 | 22.836598 | 22.836598 | 22.836598 | 0 |
| 1737244620 | 22.836598 | -0 | -0.02 | 22.836598 | 22.840923 | 22.836598 | 0 |
| 1737158220 | 22.840923 | -0.22 | -0.93 | 23.0557 | 23.0557 | 22.840923 | 0 |
| 1737071820 | 23.055974 | -0.02 | -0.09 | 23.137208 | 23.137208 | 23.055974 | 0 |
| 1736985420 | 23.077825 | -0.02 | -0.09 | 23.041243 | 23.077825 | 23.041243 | 0 |
| 1736899020 | 23.098972 | -0.11 | -0.48 | 23.282339 | 23.282339 | 23.098972 | 0 |
| 1736812620 | 23.210024 | -0.17 | -0.73 | 23.306391 | 23.306391 | 23.210024 | 0 |
| 1736726220 | 23.380422 | 0 | 0.00 | 23.380422 | 23.380422 | 23.380422 | 0 |
| 1736639820 | 23.380422 | -0 | -0.02 | 23.380422 | 23.384192 | 23.380422 | 0 |
| 1736553420 | 23.384192 | 0.15 | 0.63 | 23.225209 | 23.384192 | 23.225209 | 0 |
| 1736467020 | 23.237142 | -0.08 | -0.34 | 23.284764 | 23.284764 | 23.199856 | 0 |
| 1736380620 | 23.316335 | 0 | 0.02 | 23.34085 | 23.34085 | 23.316335 | 0 |
| 1736294220 | 23.312454 | 0.05 | 0.20 | 23.293395 | 23.312454 | 23.293395 | 0 |
| 1736207820 | 23.265898 | -0.02 | -0.09 | 23.303791 | 23.303791 | 23.265898 | 0 |
| 1736121420 | 23.287504 | 0 | 0.00 | 23.287504 | 23.287504 | 23.287504 | 0 |
| 1736035020 | 23.287504 | 0 | 0.00 | 23.287504 | 23.287504 | 23.286522 | 0 |
| 1735948620 | 23.286522 | -0.01 | -0.06 | 23.32891 | 23.32891 | 23.286522 | 0 |
| 1735862220 | 23.300943 | -0.36 | -1.54 | 23.300943 | 23.665674 | 23.300943 | 0 |
| 1735775820 | 23.665674 | 0.04 | 0.17 | 23.665674 | 23.665674 | 23.665674 | 0 |
| 1735689420 | 23.625788 | 0 | 0.00 | 23.625788 | 23.625788 | 23.625788 | 0 |
| 1735603020 | 23.625788 | 0.11 | 0.48 | 23.596992 | 23.625788 | 23.596992 | 0 |
| 1735516620 | 23.513857 | 0 | 0.00 | 23.513857 | 23.513857 | 23.513857 | 0 |
| 1735430220 | 23.513857 | -0.02 | -0.07 | 23.513857 | 23.529418 | 23.513857 | 0 |
| 1735343760 | 23.529418 | -0.16 | -0.67 | 23.529418 | 23.688461 | 23.529418 | 0 |
| 1735257420 | 23.688461 | 0 | 0.00 | 23.688461 | 23.688461 | 23.688461 | 0 |
| 1735171020 | 23.688461 | 0.38 | 1.62 | 23.294486 | 23.688461 | 23.294486 | 0 |
| 1735084620 | 23.310218 | 0.21 | 0.92 | 23.088182 | 23.310218 | 23.088182 | 0 |
| 1734998220 | 23.098199 | 0.08 | 0.33 | 23.064552 | 23.098199 | 23.064552 | 0 |
| 1734911820 | 23.023057 | 0 | 0.00 | 23.023057 | 23.023057 | 23.023057 | 0 |
| 1734825420 | 23.023057 | 0 | 0.01 | 23.023057 | 23.023057 | 23.02084 | 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 GMT [STEPN] (GMTEUR).](/common/images/company/COIN_GMTUSD.png){kind=small}
