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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1734472800 | 3396.8547 | -20.81 | -0.61 | 3388.5291 | 3398.2423 | 3345.5134 | 0 |
| 1734386400 | 3417.6688 | -91.58 | -2.61 | 3520.3515 | 3530.0647 | 3403.7927 | 0 |
| 1734127200 | 3509.2506 | -65.22 | -1.82 | 3530.0647 | 3599.4449 | 3500.925 | 0 |
| 1734040800 | 3574.468 | -79.09 | -2.16 | 3704.9028 | 3707.678 | 3574.468 | 0 |
| 1733954400 | 3653.5615 | -29.14 | -0.79 | 3659.1119 | 3746.5309 | 3646.6234 | 0 |
| 1733868000 | 3682.7012 | 8.33 | 0.23 | 3692.4144 | 3742.3681 | 3677.1507 | 0 |
| 1733781600 | 3674.3755 | 18.04 | 0.49 | 3681.3135 | 3770.1202 | 3674.3755 | 0 |
| 1733522400 | 3656.3367 | 0 | 0.00 | 3656.3367 | 3656.3367 | 3656.3367 | 0 |
| 1733436000 | 3656.3367 | -98.52 | -2.62 | 3716.0037 | 3731.2673 | 3614.7086 | 0 |
| 1733349600 | 3754.8566 | -126.27 | -3.25 | 3944.9583 | 3956.0592 | 3754.8566 | 0 |
| 1733263200 | 3881.1285 | -115.17 | -2.88 | 4039.3154 | 4054.579 | 3849.2136 | 0 |
| 1733176800 | 3996.2997 | -1.39 | -0.03 | 4001.8501 | 4093.432 | 3975.4856 | 0 |
| 1732917600 | 3997.6873 | 58.28 | 1.48 | 3961.6096 | 4043.4782 | 3938.0203 | 0 |
| 1732744800 | 3939.4079 | 34.69 | 0.89 | 3876.9657 | 3968.5476 | 3858.9269 | 0 |
| 1732658400 | 3904.7178 | -29.14 | -0.74 | 3928.3071 | 3974.098 | 3876.9657 | 0 |
| 1732572000 | 3933.8575 | -27.75 | -0.70 | 4007.4005 | 4010.1757 | 3896.3922 | 0 |
| 1732312800 | 3961.6096 | 16.65 | 0.42 | 3954.6716 | 4007.4005 | 3915.8186 | 0 |
| 1732226400 | 3944.9583 | 81.87 | 2.12 | 3947.7335 | 3979.6484 | 3901.9426 | 0 |
| 1732140000 | 3863.0897 | 72.16 | 1.90 | 3824.2368 | 3901.9426 | 3824.2368 | 0 |
| 1732053600 | 3790.9343 | -66.61 | -1.73 | 3833.95 | 3843.6632 | 3771.5078 | 0 |
| 1731967200 | 3857.5393 | 36.08 | 0.94 | 3842.2756 | 3857.5393 | 3753.469 | 0 |
| 1731708000 | 3821.4616 | 1.39 | 0.04 | 3838.1128 | 3918.5938 | 3814.5235 | 0 |
| 1731621600 | 3820.074 | 117.95 | 3.19 | 3778.4458 | 3896.3922 | 3740.9805 | 0 |
| 1731535200 | 3702.1276 | 122.11 | 3.41 | 3532.8399 | 3722.9417 | 3520.3515 | 0 |
| 1731448800 | 3580.0185 | -59.67 | -1.64 | 3584.1813 | 3604.9953 | 3525.9019 | 0 |
| 1731362400 | 3639.6854 | 79.09 | 2.22 | 3613.3209 | 3697.9648 | 3591.1193 | 0 |
| 1731103200 | 3560.592 | -122.11 | -3.32 | 3650.7863 | 3697.9648 | 3448.1961 | 0 |
| 1731016800 | 3682.7012 | 65.22 | 1.80 | 3738.2053 | 3783.9963 | 3682.7012 | 0 |
| 1730930400 | 3617.4838 | -287.23 | -7.36 | 3829.7872 | 3829.7872 | 3513.4135 | 0 |
| 1730844000 | 3904.7178 | -5.55 | -0.14 | 3870.0277 | 3928.3071 | 3831.1748 | 0 |
| 1730757600 | 3910.2682 | 26.36 | 0.68 | 3876.9657 | 3917.2062 | 3849.2136 | 0 |
| 1730494800 | 3883.9037 | -190.1 | -4.67 | 4093.432 | 4105.9204 | 3883.9037 | 0 |
| 1730408400 | 4074.0055 | -1.39 | -0.03 | 4092.0444 | 4092.0444 | 3994.9121 | 0 |
| 1730322000 | 4075.3931 | -119.33 | -2.84 | 4189.1766 | 4196.1147 | 4065.6799 | 0 |
| 1730235600 | 4194.7271 | 48.57 | 1.17 | 4154.4865 | 4296.0222 | 4144.7733 | 0 |
| 1730149200 | 4146.1609 | 41.63 | 1.01 | 4057.3543 | 4146.1609 | 4029.6022 | 0 |
| 1729890000 | 4104.5328 | 111.01 | 2.78 | 4012.9509 | 4104.5328 | 3939.4079 | 0 |
| 1729803600 | 3993.5245 | -235.89 | -5.58 | 4334.8751 | 4370.9528 | 3964.3848 | 0 |
| 1729717200 | 4229.4172 | -37.47 | -0.88 | 4259.9444 | 4298.7974 | 4218.3163 | 0 |
| 1729630800 | 4266.8825 | 72.16 | 1.72 | 4223.8666 | 4273.8205 | 4193.3395 | 0 |
| 1729544400 | 4194.7271 | -48.57 | -1.14 | 4345.9759 | 4376.5032 | 4194.7271 | 0 |
| 1729285200 | 4243.2932 | -184.55 | -4.17 | 4393.1544 | 4393.1544 | 4219.7039 | 0 |
| 1729198800 | 4427.8445 | -12.49 | -0.28 | 4426.4569 | 4477.7983 | 4402.8677 | 0 |
| 1729112400 | 4440.333 | -52.73 | -1.17 | 4502.7752 | 4527.752 | 4440.333 | 0 |
| 1729026000 | 4493.0619 | -223.4 | -4.74 | 4591.5818 | 4612.3959 | 4484.7362 | 0 |
| 1728939600 | 4716.4662 | -40.24 | -0.85 | 4728.9546 | 4741.4431 | 4630.4347 | 0 |
| 1728680400 | 4756.7067 | 104.07 | 2.24 | 4705.3654 | 4802.4976 | 4691.4893 | 0 |
| 1728594000 | 4652.6364 | 73.54 | 1.61 | 4613.7834 | 4662.3495 | 4452.8214 | 0 |
| 1728507600 | 4579.0934 | 8.33 | 0.18 | 4602.6827 | 4677.6133 | 4563.8297 | 0 |
| 1728421200 | 4570.7677 | -223.4 | -4.66 | 4662.3495 | 4706.753 | 4570.7677 | 0 |
| 1728334800 | 4794.1719 | 22.2 | 0.47 | 4648.4736 | 4823.3117 | 4624.8843 | 0 |
| 1728075600 | 4771.9703 | 97.13 | 2.08 | 4677.6133 | 4810.8233 | 4649.8612 | 0 |
| 1727989200 | 4674.8381 | 22.2 | 0.48 | 4647.086 | 4674.8381 | 4581.8686 | 0 |
| 1727902800 | 4652.6364 | 81.87 | 1.79 | 4597.1322 | 4760.8695 | 4597.1322 | 0 |
| 1727816400 | 4570.7677 | -266.42 | -5.51 | 4615.171 | 4701.2025 | 4533.3023 | 0 |
| 1727730000 | 4837.1877 | 65.22 | 1.37 | 4827.4745 | 4842.7382 | 4756.7067 | 0 |
| 1727470800 | 4771.9703 | 151.25 | 3.27 | 4654.024 | 4781.6836 | 4644.3108 | 0 |
| 1727384400 | 4620.7215 | 51.34 | 1.12 | 4555.5041 | 4637.3728 | 4465.3098 | 0 |
| 1727298000 | 4569.3801 | -72.16 | -1.55 | 4587.419 | 4627.6595 | 4534.6901 | 0 |
| 1727211600 | 4641.5356 | 80.48 | 1.76 | 4630.4347 | 4706.753 | 4629.0471 | 0 |
| 1727125200 | 4561.0545 | -79.09 | -1.70 | 4579.0934 | 4598.5198 | 4448.6586 | 0 |
| 1726866000 | 4640.148 | -20.81 | -0.45 | 4660.962 | 4701.2025 | 4608.2331 | 0 |
| 1726779600 | 4660.962 | 133.21 | 2.94 | 4580.481 | 4660.962 | 4565.2173 | 0 |
| 1726693200 | 4527.752 | 15.26 | 0.34 | 4541.6281 | 4584.6438 | 4491.6743 | 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 ALICE [My Neighbor Alice] (ALICEEUR).](/common/images/company/COIN_ALICEUSD.png){kind=small}
