Hot Features
Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 3.3734939759 | 207.5 | 218.5 | 207.5 | 539272 | 214.47352507 | DE |
| 4 | -55.5 | -20.5555555556 | 270 | 279 | 198 | 1331291 | 230.12347406 | DE |
| 12 | -52 | -19.512195122 | 266.5 | 281.5 | 198 | 974189 | 247.87370433 | DE |
| 26 | -75.5 | -26.0344827586 | 290 | 290 | 198 | 991388 | 255.54828117 | DE |
| 52 | -48 | -18.2857142857 | 262.5 | 347 | 198 | 811663 | 275.37303673 | DE |
| 156 | -102 | -32.2274881517 | 316.5 | 347 | 198 | 627010 | 276.87593409 | DE |
| 260 | -30.7 | -12.5203915171 | 245.2 | 418 | 168.8 | 522373 | 282.90308269 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741887000 | 214.5 | 1.5 | 0.70 | 218 | 218 | 213 | 758620 |
| 1741800600 | 213 | 1.5 | 0.71 | 212.5 | 218 | 212.5 | 496866 |
| 1741714200 | 211.5 | -3 | -1.40 | 211 | 217.5 | 211 | 469088 |
| 1741627800 | 214.5 | -3 | -1.38 | 212 | 217.5 | 212 | 729271 |
| 1741368600 | 217.5 | 2 | 0.93 | 212.5 | 217.5 | 212 | 540020 |
| 1741282200 | 215.5 | 3 | 1.41 | 207.5 | 218.5 | 207.5 | 461117 |
| 1741195800 | 212.5 | -2.5 | -1.16 | 218 | 220 | 209 | 2308798 |
| 1741109400 | 215 | 1 | 0.47 | 211.5 | 218.5 | 211.5 | 2097789 |
| 1741023000 | 214 | -0.5 | -0.23 | 215.5 | 219.5 | 210.5 | 2934600 |
| 1740763800 | 214.5 | -41.5 | -16.21 | 245 | 246 | 198 | 8574406 |
| 1740677400 | 256 | -7 | -2.66 | 267.5 | 267.5 | 254.5 | 544067 |
| 1740591000 | 263 | 3.5 | 1.35 | 261 | 265 | 260.5 | 986686 |
| 1740504600 | 259.5 | -3.5 | -1.33 | 266 | 266 | 259.5 | 759121 |
| 1740418200 | 263 | -4.5 | -1.68 | 263 | 266.5 | 261 | 394797 |
| 1740159000 | 267.5 | -0.5 | -0.19 | 270.5 | 272.5 | 267.5 | 809651 |
| 1740072600 | 268 | -1.5 | -0.56 | 270 | 272.5 | 265.5 | 505665 |
| 1739986200 | 269.5 | -4.5 | -1.64 | 276.5 | 276.5 | 269.5 | 303603 |
| 1739899800 | 274 | 1.5 | 0.55 | 277.5 | 277.5 | 270 | 296953 |
| 1739813400 | 272.5 | 0.5 | 0.18 | 279 | 279 | 270.5 | 1139115 |
| 1739554200 | 272 | 2.5 | 0.93 | 272 | 274 | 269 | 749032 |
| 1739467800 | 269.5 | -1.5 | -0.55 | 270 | 271.5 | 267.5 | 1525174 |
| 1739381400 | 271 | -1.5 | -0.55 | 272.5 | 276.5 | 270 | 287611 |
| 1739295000 | 272.5 | 1 | 0.37 | 279 | 279 | 270 | 216124 |
| 1739208600 | 271.5 | 10 | 3.82 | 261.5 | 273.5 | 261.5 | 529365 |
| 1738949400 | 261.5 | -4 | -1.51 | 260 | 266 | 259.5 | 1931316 |
| 1738863000 | 265.5 | 3 | 1.14 | 258 | 268 | 258 | 490218 |
| 1738776600 | 262.5 | -5 | -1.87 | 272 | 272 | 260.5 | 662361 |
| 1738690200 | 267.5 | 2.5 | 0.94 | 262 | 268 | 261.5 | 329292 |
| 1738603800 | 265 | -9 | -3.28 | 281.5 | 281.5 | 262.5 | 580958 |
| 1738344600 | 274 | 2 | 0.74 | 272.5 | 274.5 | 269.5 | 504215 |
| 1738258200 | 272 | 6 | 2.26 | 266.5 | 273 | 266 | 343518 |
| 1738171800 | 266 | -1 | -0.37 | 262.5 | 270.5 | 262.5 | 443734 |
| 1738085400 | 267 | 3.5 | 1.33 | 268.5 | 269 | 263 | 507090 |
| 1737999000 | 263.5 | -3.5 | -1.31 | 272 | 272 | 263.5 | 546175 |
| 1737739800 | 267 | 1 | 0.38 | 266.5 | 270 | 265 | 734868 |
| 1737653400 | 266 | 9.5 | 3.70 | 259 | 266.5 | 257.5 | 1621887 |
| 1737567000 | 256.5 | -2.5 | -0.97 | 260 | 262.5 | 256.5 | 1480115 |
| 1737480600 | 259 | -0.5 | -0.19 | 255.5 | 262 | 255.5 | 527010 |
| 1737394200 | 259.5 | -7.5 | -2.81 | 266.5 | 269 | 259.5 | 2036568 |
| 1737135000 | 267 | 3 | 1.14 | 265.5 | 269 | 264 | 888916 |
| 1737048600 | 264 | 6 | 2.33 | 264.5 | 265 | 259.5 | 500993 |
| 1736962200 | 258 | 7.5 | 2.99 | 254 | 259 | 254 | 520392 |
| 1736875800 | 250.5 | 0 | 0.00 | 255 | 255 | 250.5 | 688263 |
| 1736789400 | 250.5 | -3 | -1.18 | 250.5 | 255 | 250 | 782078 |
| 1736530200 | 253.5 | -15.5 | -5.76 | 269 | 269.5 | 253.5 | 1585947 |
| 1736443800 | 269 | 3 | 1.13 | 261.5 | 269 | 261.5 | 1462058 |
| 1736357400 | 266 | -5 | -1.85 | 275 | 275 | 265.5 | 1063426 |
| 1736271000 | 271 | -2 | -0.73 | 275 | 275 | 266.5 | 1223483 |
| 1736184600 | 273 | 1 | 0.37 | 277.5 | 277.5 | 271.5 | 360578 |
| 1735925400 | 272 | 0.5 | 0.18 | 267 | 272 | 267 | 384994 |
| 1735839000 | 271.5 | -0.5 | -0.18 | 279 | 279 | 270 | 318376 |
| 1735666200 | 272 | 2 | 0.74 | 268 | 275 | 268 | 159408 |
| 1735579800 | 270 | 0 | 0.00 | 264.5 | 270.5 | 264.5 | 963055 |
| 1735320600 | 270 | 2 | 0.75 | 263.5 | 271 | 263.5 | 294323 |
| 1735061400 | 268 | 2 | 0.75 | 271 | 271 | 267 | 149784 |
| 1734975000 | 266 | -0.5 | -0.19 | 266.5 | 268 | 264.5 | 964884 |
| 1734715800 | 266.5 | -1 | -0.37 | 264.5 | 268 | 264.5 | 1398656 |
| 1734629400 | 267.5 | -2.5 | -0.93 | 266.5 | 269 | 266 | 1420931 |
| 1734543000 | 270 | 1.5 | 0.56 | 264 | 271.5 | 264 | 992467 |
| 1734456600 | 268.5 | -1.5 | -0.56 | 267 | 270.5 | 266.5 | 901044 |
| 1734370200 | 270 | -1 | -0.37 | 275 | 275 | 269 | 582992 |
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 RAMP DEFI [OLD] (RAMPGBP).](/common/images/company/COIN_RAMPUSD.png){kind=small}
