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 | 10.7 | 8.87966804979 | 120.5 | 135 | 119.3 | 1899358 | 129.92884518 | DE |
| 4 | -13.8 | -9.51724137931 | 145 | 149.4 | 119.3 | 2016565 | 128.4793791 | DE |
| 12 | 0.7 | 0.536398467433 | 130.5 | 160 | 119.3 | 1469492 | 137.65797165 | DE |
| 26 | 1.9 | 1.4694508894 | 129.3 | 160 | 119.3 | 1521563 | 136.79187699 | DE |
| 52 | -49.1 | -27.2323904603 | 180.3 | 210 | 110.4 | 1746084 | 149.54400113 | DE |
| 156 | -212.3 | -61.8049490539 | 343.5 | 454 | 110.4 | 1512502 | 231.69031814 | DE |
| 260 | 58.7 | 80.9655172414 | 72.5 | 454 | 61.3 | 1135437 | 223.92908079 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741973400 | 131.19999 | 1.2 | 0.92 | 130.69999 | 132.3 | 129 | 825423 |
| 1741887000 | 130 | -0.1 | -0.08 | 131.4 | 131.4 | 127.6 | 994999 |
| 1741800600 | 130.1 | 3.2 | 2.52 | 129.4 | 130.1 | 127.2 | 767402 |
| 1741714200 | 126.9 | -1.4 | -1.09 | 126.6 | 129.6 | 126.3 | 586425 |
| 1741627800 | 128.3 | -2.3 | -1.76 | 133 | 133 | 126.6 | 1401454 |
| 1741368600 | 130.6 | 10.1 | 8.38 | 120.5 | 135 | 119.3 | 5746511 |
| 1741282200 | 120.5 | -3.4 | -2.74 | 126.7 | 126.7 | 119.3 | 2310843 |
| 1741195800 | 123.9 | 1.4 | 1.14 | 122.4 | 126 | 122.4 | 1097222 |
| 1741109400 | 122.5 | -5.2 | -4.07 | 124.5 | 126.3 | 122.2 | 2160742 |
| 1741023000 | 127.7 | 1.8 | 1.43 | 126.2 | 130.69999 | 126.2 | 1458280 |
| 1740763800 | 125.9 | -1.6 | -1.25 | 127.4 | 127.4 | 125.4 | 1015728 |
| 1740677400 | 127.5 | 2.1 | 1.67 | 125.6 | 128.6 | 124.4 | 1218172 |
| 1740591000 | 125.4 | -1 | -0.79 | 127.5 | 127.5 | 124.5 | 1030517 |
| 1740504600 | 126.4 | -1.2 | -0.94 | 127.1 | 130 | 126 | 1002804 |
| 1740418200 | 127.6 | -4.3 | -3.26 | 132 | 132 | 126.8 | 1567233 |
| 1740159000 | 131.9 | 1.3 | 1.00 | 130.8 | 135 | 130.8 | 1198676 |
| 1740072600 | 130.6 | -0.4 | -0.31 | 130.6 | 133.1 | 130.5 | 1423028 |
| 1739986200 | 131 | 3.2 | 2.50 | 127.9 | 132.8 | 127.9 | 2716579 |
| 1739899800 | 127.8 | -16.2 | -11.25 | 137.3 | 137.3 | 122 | 10955269 |
| 1739813400 | 144 | -1.8 | -1.23 | 146.1 | 147.5 | 144 | 781370 |
| 1739554200 | 145.8 | 0.8 | 0.55 | 145 | 149.4 | 144.19999 | 898043 |
| 1739467800 | 145 | -4 | -2.68 | 147.5 | 148 | 142.3 | 1329808 |
| 1739381400 | 149 | 0.4 | 0.27 | 149 | 149.19999 | 145.4 | 1263368 |
| 1739295000 | 148.6 | 2 | 1.36 | 147.9 | 149.19999 | 147.1 | 1159269 |
| 1739208600 | 146.6 | 8.4 | 6.08 | 139 | 147.4 | 139 | 1215144 |
| 1738949400 | 138.19999 | -1.7 | -1.22 | 140 | 140.8 | 138.1 | 956549 |
| 1738863000 | 139.9 | 1.5 | 1.08 | 138.19999 | 142.9 | 138.19999 | 1640674 |
| 1738776600 | 138.4 | -1.5 | -1.07 | 139.5 | 140.6 | 138.19999 | 802186 |
| 1738690200 | 139.9 | -0.7 | -0.50 | 140.4 | 141.19999 | 138 | 1055404 |
| 1738603800 | 140.6 | 0.1 | 0.07 | 138.5 | 143.9 | 136.4 | 1092390 |
| 1738344600 | 140.5 | -3.5 | -2.43 | 143.8 | 144.69999 | 139.4 | 1623417 |
| 1738258200 | 144 | 1.1 | 0.77 | 143.5 | 146.6 | 143.1 | 1093435 |
| 1738171800 | 142.9 | -0.8 | -0.56 | 144 | 144.9 | 142.4 | 1085876 |
| 1738085400 | 143.69999 | -0.7 | -0.48 | 143.6 | 148 | 142.4 | 875676 |
| 1737999000 | 144.4 | 1.2 | 0.84 | 144 | 146.4 | 143.19999 | 1158111 |
| 1737739800 | 143.19999 | -2 | -1.38 | 145 | 145.19999 | 142.6 | 1316408 |
| 1737653400 | 145.19999 | -5.8 | -3.84 | 150 | 151 | 145.19999 | 1187843 |
| 1737567000 | 151 | -6.2 | -3.94 | 156 | 160 | 151 | 1656514 |
| 1737480600 | 157.19999 | 4.9 | 3.22 | 154 | 158.5 | 151.69999 | 1615325 |
| 1737394200 | 152.3 | -2.4 | -1.55 | 156 | 156 | 152.3 | 1190488 |
| 1737135000 | 154.69999 | 2.4 | 1.58 | 153.4 | 157.69999 | 153.1 | 988129 |
| 1737048600 | 152.3 | -1.8 | -1.17 | 157 | 157 | 152.3 | 787953 |
| 1736962200 | 154.1 | 0.5 | 0.33 | 154.1 | 156 | 150.6 | 729886 |
| 1736875800 | 153.6 | -1.3 | -0.84 | 153.3 | 155.3 | 152 | 1088651 |
| 1736789400 | 154.9 | 2.6 | 1.71 | 153.3 | 158.19999 | 152.6 | 1515533 |
| 1736530200 | 152.3 | 0.1 | 0.07 | 151.4 | 154 | 149.9 | 1358738 |
| 1736443800 | 152.19999 | 0.2 | 0.13 | 152.8 | 152.8 | 149 | 1071137 |
| 1736357400 | 152 | 0.1 | 0.07 | 151.69999 | 153 | 148.9 | 1344542 |
| 1736271000 | 151.9 | 1.1 | 0.73 | 148 | 152.9 | 146 | 1593597 |
| 1736184600 | 150.8 | 3.7 | 2.52 | 148 | 151.1 | 144.69999 | 2274180 |
| 1735925400 | 147.1 | 5.1 | 3.59 | 142 | 147.1 | 140.8 | 2070609 |
| 1735839000 | 142 | 6.8 | 5.03 | 136.5 | 142.9 | 136.5 | 1621122 |
| 1735666200 | 135.19999 | 2.7 | 2.04 | 132.8 | 136.4 | 132.4 | 618645 |
| 1735579800 | 132.5 | 1.9 | 1.45 | 131 | 133.5 | 130.3 | 944119 |
| 1735320600 | 130.6 | 1.6 | 1.24 | 129 | 131.9 | 129 | 318129 |
| 1735061400 | 129 | 0.8 | 0.62 | 128.5 | 130.4 | 128.5 | 188982 |
| 1734975000 | 128.19999 | -1.6 | -1.23 | 131.5 | 131.5 | 127.7 | 304583 |
| 1734715800 | 129.8 | -1.4 | -1.07 | 130.5 | 130.8 | 127.7 | 1293325 |
| 1734629400 | 131.19999 | 1.7 | 1.31 | 128 | 131.8 | 127 | 823280 |
| 1734543000 | 129.5 | -0.8 | -0.61 | 130.8 | 132.4 | 129.4 | 825988 |
| 1734456600 | 130.3 | -2.8 | -2.10 | 131.6 | 133.5 | 129.6 | 774749 |
| 1734370200 | 133.1 | -4.1 | -2.99 | 137.6 | 137.6 | 132.6 | 783962 |
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 MediBloc [Ethereum] (MEDXKRW).](/common/images/company/COIN_MEDXUSD.png){kind=small}
