Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 6.19125 | 0.03 | 0.47 | 6.19125 | 6.19125 | 6.19125 | 0 |
| 1739467800 | 6.1625 | 0.03 | 0.53 | 6.1625 | 6.1625 | 6.1625 | 606 |
| 1739381400 | 6.13 | -0.01 | -0.14 | 6.13 | 6.13 | 6.13 | 0 |
| 1739295000 | 6.13875 | -0 | -0.02 | 6.1325 | 6.1425 | 6.10375 | 66 |
| 1739208600 | 6.14 | 0.03 | 0.45 | 6.14 | 6.14 | 6.14 | 0 |
| 1738949400 | 6.1125 | 0 | 0.04 | 6.1125 | 6.1125 | 6.1125 | 1 |
| 1738863000 | 6.11 | -0.01 | -0.18 | 6.11 | 6.11 | 6.11 | 0 |
| 1738776600 | 6.12125 | 0.01 | 0.23 | 6.12125 | 6.12125 | 6.12125 | 1 |
| 1738690200 | 6.1075 | 0.09 | 1.47 | 6.1075 | 6.1075 | 6.1075 | 0 |
| 1738603800 | 6.01875 | -0.06 | -1.03 | 5.985 | 6.105 | 5.90875 | 243 |
| 1738344600 | 6.08125 | -0.03 | -0.47 | 6.08125 | 6.08125 | 6.08125 | 0 |
| 1738258200 | 6.11 | 0.04 | 0.72 | 6.11 | 6.11 | 6.11 | 0 |
| 1738171800 | 6.06625 | 0.04 | 0.73 | 6.06625 | 6.06625 | 6.06625 | 0 |
| 1738085400 | 6.0225 | -0.01 | -0.10 | 6.0225 | 6.0225 | 6.0225 | 21 |
| 1737999000 | 6.0287499 | -0.11 | -1.77 | 6.0287499 | 6.0287499 | 6.0287499 | 6 |
| 1737739800 | 6.1375 | 0.04 | 0.64 | 6.1375 | 6.1375 | 6.1375 | 4 |
| 1737653400 | 6.09875 | -0.02 | -0.27 | 6.09875 | 6.09875 | 6.09875 | 0 |
| 1737567000 | 6.115 | 0.01 | 0.23 | 6.115 | 6.115 | 6.115 | 0 |
| 1737480600 | 6.10125 | 0.01 | 0.10 | 6.0925 | 6.1725 | 6.075 | 17249 |
| 1737394200 | 6.095 | 0.05 | 0.87 | 6.095 | 6.095 | 6.095 | 0 |
| 1737135000 | 6.0425 | 0.07 | 1.13 | 6.0425 | 6.0575 | 5.99375 | 103 |
| 1737048600 | 5.975 | -0.01 | -0.10 | 6.01 | 6.0725 | 5.87125 | 18261 |
| 1736962200 | 5.98125 | 0.07 | 1.23 | 5.98125 | 5.98125 | 5.98125 | 0 |
| 1736875800 | 5.90875 | 0.05 | 0.90 | 5.90875 | 5.90875 | 5.90875 | 0 |
| 1736789400 | 5.85625 | -0.05 | -0.80 | 5.85625 | 5.85625 | 5.85625 | 4 |
| 1736530200 | 5.9037499 | -0.11 | -1.79 | 5.9037499 | 5.9037499 | 5.9037499 | 3 |
| 1736443800 | 6.01125 | -0.01 | -0.21 | 6.01125 | 6.01125 | 6.01125 | 0 |
| 1736357400 | 6.02375 | -0.01 | -0.19 | 6.065 | 6.12 | 5.90875 | 204 |
| 1736271000 | 6.035 | -0.01 | -0.23 | 6.035 | 6.035 | 6.035 | 0 |
| 1736184600 | 6.04875 | 0.03 | 0.46 | 5.96 | 6.0912499 | 5.96 | 393 |
| 1735925400 | 6.02125 | 0.01 | 0.19 | 6.02125 | 6.02125 | 6.02125 | 0 |
| 1735839000 | 6.01 | 0.08 | 1.29 | 6.0175 | 6.135 | 5.985 | 173 |
| 1735666200 | 5.93375 | 0 | 0.00 | 5.93375 | 5.93375 | 5.93375 | 0 |
| 1735579800 | 5.93375 | -0.06 | -1.02 | 5.93375 | 5.93375 | 5.93375 | 25 |
| 1735320600 | 5.995 | 0.02 | 0.27 | 5.985 | 5.995 | 5.95625 | 76 |
| 1735061400 | 5.97875 | 0 | 0.00 | 5.97875 | 5.97875 | 5.97875 | 0 |
| 1734975000 | 5.97875 | -0.03 | -0.42 | 5.97875 | 5.97875 | 5.97875 | 21 |
| 1734715800 | 6.00375 | 0 | 0.02 | 6.00375 | 6.00375 | 6.00375 | 65 |
| 1734629400 | 6.0025 | -0.08 | -1.36 | 6.0025 | 6.0025 | 6.0025 | 0 |
| 1734543000 | 6.085 | 0.01 | 0.21 | 6.085 | 6.085 | 6.085 | 0 |
| 1734456600 | 6.0725 | -0.02 | -0.35 | 6.0725 | 6.0725 | 6.0725 | 0 |
| 1734370200 | 6.09375 | 0 | 0.04 | 6.0775 | 6.1075 | 6.0775 | 35 |
| 1734111000 | 6.0912499 | -0.03 | -0.41 | 6.0912499 | 6.0912499 | 6.0912499 | 0 |
| 1734024600 | 6.11625 | -0.01 | -0.08 | 6.11625 | 6.11625 | 6.11625 | 0 |
| 1733938200 | 6.12125 | 0.03 | 0.53 | 6.12125 | 6.12125 | 6.12125 | 3 |
| 1733851800 | 6.08875 | -0.09 | -1.42 | 6.08875 | 6.08875 | 6.08875 | 0 |
| 1733765400 | 6.1762499 | 0.09 | 1.44 | 6.1762499 | 6.1762499 | 6.1762499 | 0 |
| 1733506200 | 6.08875 | 0.01 | 0.21 | 6.08875 | 6.08875 | 6.08875 | 0 |
| 1733419800 | 6.07625 | 0.01 | 0.12 | 6.07625 | 6.07625 | 6.07625 | 0 |
| 1733333400 | 6.06875 | 0.02 | 0.33 | 6.06875 | 6.06875 | 6.06875 | 0 |
| 1733247000 | 6.04875 | 0.05 | 0.88 | 6.04875 | 6.04875 | 6.04875 | 22 |
| 1733160600 | 5.99625 | -0.02 | -0.31 | 5.99625 | 5.99625 | 5.99625 | 18 |
| 1732901400 | 6.015 | 0.04 | 0.75 | 6.015 | 6.015 | 6.015 | 0 |
| 1732815000 | 5.97 | 0 | 0.06 | 5.97 | 5.97 | 5.97 | 0 |
| 1732728600 | 5.9662499 | -0.02 | -0.40 | 5.9662499 | 5.9662499 | 5.9662499 | 178 |
| 1732642200 | 5.99 | -0.04 | -0.66 | 5.99 | 5.99 | 5.99 | 0 |
| 1732555800 | 6.03 | 0.04 | 0.71 | 6.03 | 6.03 | 6.03 | 0 |
| 1732296600 | 5.9875 | 0.01 | 0.13 | 5.9875 | 5.9875 | 5.9875 | 33 |
| 1732210200 | 5.98 | 0.02 | 0.36 | 5.98 | 5.98 | 5.98 | 0 |
| 1732123800 | 5.95875 | -0.02 | -0.36 | 5.95875 | 5.95875 | 5.95875 | 0 |
| 1732037400 | 5.98 | 0.03 | 0.48 | 5.98 | 5.98 | 5.98 | 1 |
| 1731951000 | 5.95125 | 0.03 | 0.49 | 5.95125 | 5.95125 | 5.95125 | 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 Tent [SnowGem] (TENTBTC).](/common/images/company/COIN_TENTUSD.png){kind=small}
