Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -1.72661870504 | 27.8 | 28.94 | 27.32 | 64102 | 27.84477445 | CS |
| 4 | -0.02 | -0.0731528895391 | 27.34 | 28.94 | 25.385 | 83501 | 27.30523068 | CS |
| 12 | 1.7 | 6.63544106167 | 25.62 | 30.4 | 24.04 | 109667 | 27.01120481 | CS |
| 26 | -10.59 | -27.9345819045 | 37.91 | 38.58 | 23.66 | 138891 | 27.19697259 | CS |
| 52 | 2.91 | 11.9213437116 | 24.41 | 40.61 | 23.06 | 134334 | 29.60995264 | CS |
| 156 | 12.37 | 82.7424749164 | 14.95 | 40.61 | 12.47 | 80599 | 26.96356455 | CS |
| 260 | 21.47 | 367.008547009 | 5.85 | 40.61 | 1.55 | 398127 | 6.81256758 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1738366800 | 27.32 | -0.7 | -2.50 | 27.73 | 28.07 | 26.84 | 70330 |
| 1738280400 | 28.02 | 0.19 | 0.68 | 27.83 | 28.94 | 27.56 | 89769 |
| 1738194000 | 27.83 | 0.07 | 0.25 | 27.99 | 28.12 | 27.67 | 56821 |
| 1738107600 | 27.76 | 0.04 | 0.14 | 27.74 | 28.065 | 27.615 | 69320 |
| 1738021200 | 27.72 | -0.1 | -0.36 | 27.7 | 28.27 | 27.55 | 64451 |
| 1737762000 | 27.82 | 0.38 | 1.38 | 27.8 | 27.87 | 27.5282 | 40037 |
| 1737675600 | 27.44 | 0 | 0.00 | 27.44 | 27.44 | 27.44 | 0 |
| 1737589200 | 27.44 | -0.36 | -1.29 | 27.87 | 28.3699 | 27.27 | 68780 |
| 1737502800 | 27.8 | 0.51 | 1.87 | 27.64 | 28.24 | 27.44 | 89527 |
| 1737157200 | 27.29 | 0.47 | 1.75 | 27.22 | 27.32 | 26.56 | 81200 |
| 1737070800 | 26.82 | -0.32 | -1.18 | 26.93 | 27.06 | 26.305 | 75094 |
| 1736984400 | 27.14 | 1.15 | 4.42 | 26.71 | 27.16 | 26.245 | 80548 |
| 1736898000 | 25.99 | -0.69 | -2.59 | 26.84 | 27.44 | 25.49 | 121677 |
| 1736811600 | 26.68 | -0.78 | -2.84 | 27.31 | 27.46 | 25.385 | 190166 |
| 1736552400 | 27.46 | 0.36 | 1.33 | 26.78 | 27.57 | 26.49 | 90233 |
| 1736379600 | 27.1 | -0.18 | -0.66 | 26.98 | 27.185 | 26.4276 | 73209 |
| 1736293200 | 27.28 | -0.63 | -2.26 | 27.93 | 28.34 | 27.25 | 92907 |
| 1736206800 | 27.91 | -0.28 | -0.99 | 28.26 | 28.47 | 27.79 | 60614 |
| 1735947600 | 28.19 | 0.99 | 3.64 | 27.24 | 28.19 | 26.88 | 81781 |
| 1735861200 | 27.2 | -0.42 | -1.52 | 28.17 | 28.17 | 26.72 | 88636 |
| 1735688400 | 27.62 | 0.96 | 3.60 | 26.84 | 27.7 | 26.8 | 161419 |
| 1735602000 | 26.66 | -0.24 | -0.89 | 26.49 | 26.97 | 26.05 | 113806 |
| 1735342800 | 26.9 | 0.02 | 0.07 | 26.76 | 26.96 | 26.17 | 107338 |
| 1735256400 | 26.88 | 0.37 | 1.40 | 26.32 | 26.9 | 26.19 | 61702 |
| 1735077840 | 26.51 | 0.24 | 0.91 | 26.28 | 26.51 | 25.6067 | 54931 |
| 1734997200 | 26.27 | -0.17 | -0.64 | 26.35 | 26.52 | 25.89 | 100982 |
| 1734738000 | 26.44 | 0.22 | 0.84 | 25.9 | 26.91 | 25.89 | 134622 |
| 1734651600 | 26.22 | 0.54 | 2.10 | 25.99 | 26.3247 | 25.35 | 131938 |
| 1734565200 | 25.68 | -1.47 | -5.41 | 27.45 | 27.66 | 25.195 | 154466 |
| 1734478800 | 27.15 | 0.47 | 1.76 | 26.49 | 27.44 | 26.03 | 225259 |
| 1734392400 | 26.68 | 0.05 | 0.19 | 26.61 | 27.45 | 26.5258 | 110107 |
| 1734133200 | 26.63 | -1.6 | -5.67 | 28.04 | 28.37 | 26.241 | 195820 |
| 1734046800 | 28.23 | 0.57 | 2.06 | 29.04 | 30.4 | 27.85 | 349098 |
| 1733960400 | 27.66 | 0.12 | 0.44 | 27.9 | 28.2 | 27.15 | 266035 |
| 1733874000 | 27.54 | 0 | 0.00 | 27.71 | 27.78 | 27.05 | 165039 |
| 1733787600 | 27.54 | -0.18 | -0.65 | 27.73 | 28.26 | 27.12 | 191644 |
| 1733528400 | 27.72 | 0.44 | 1.61 | 27.57 | 28.29 | 27.45 | 75078 |
| 1733442000 | 27.28 | -1.27 | -4.45 | 27.99 | 28.145 | 26.92 | 149451 |
| 1733355600 | 28.55 | 0.95 | 3.44 | 27.81 | 28.96 | 27.705 | 120256 |
| 1733269200 | 27.6 | -0.53 | -1.88 | 28 | 28.12 | 27.37 | 128061 |
| 1733182800 | 28.13 | 0.53 | 1.92 | 27.6 | 28.4 | 27.37 | 112384 |
| 1732917840 | 27.6 | -0.09 | -0.33 | 27.93 | 28.185 | 27.54 | 36908 |
| 1732750800 | 27.69 | 0.47 | 1.73 | 27.56 | 28.4 | 27.56 | 139498 |
| 1732664400 | 27.22 | -0.64 | -2.30 | 27.45 | 27.93 | 27.11 | 88266 |
| 1732578000 | 27.86 | 1.56 | 5.93 | 26.56 | 28.42 | 26.56 | 137093 |
| 1732318800 | 26.3 | 0.97 | 3.83 | 25.5 | 26.49 | 25.45 | 81848 |
| 1732232400 | 25.33 | 0.85 | 3.47 | 24.6 | 25.465 | 24.49 | 79445 |
| 1732146000 | 24.48 | 0.06 | 0.25 | 24.3 | 24.48 | 24.04 | 76392 |
| 1732059600 | 24.42 | -0.45 | -1.81 | 24.71 | 24.77 | 24.08 | 76392 |
| 1731973200 | 24.87 | -0.6 | -2.36 | 25.52 | 25.74 | 24.7 | 93799 |
| 1731714000 | 25.47 | -0.19 | -0.74 | 25.82 | 25.84 | 25.1064 | 76941 |
| 1731627600 | 25.66 | -0.34 | -1.31 | 26.1 | 26.73 | 25.525 | 145928 |
| 1731541200 | 26 | -0.43 | -1.63 | 26.72 | 27.115 | 25.99 | 79419 |
| 1731454800 | 26.43 | 0.49 | 1.89 | 25.91 | 26.48 | 25.88 | 120816 |
| 1731368400 | 25.94 | 0.49 | 1.93 | 25.5 | 26.01 | 25.49 | 58007 |
| 1731109200 | 25.45 | -0.2 | -0.78 | 25.62 | 25.92 | 25.42 | 67161 |
| 1731022800 | 25.65 | -0.32 | -1.23 | 25.79 | 26.61 | 25.47 | 103389 |
| 1730936400 | 25.97 | 1.2 | 4.84 | 25.96 | 26.54 | 25.5 | 120295 |
| 1730850000 | 24.77 | 0.81 | 3.38 | 23.95 | 24.96 | 23.95 | 99015 |
| 1730763600 | 23.96 | -0.04 | -0.17 | 23.92 | 24.52 | 23.87 | 118478 |
| 1730500800 | 24 | 0.09 | 0.38 | 24.11 | 24.26 | 23.81 | 177016 |
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 DFI.money [YFII.finance] (YFIIBTC).](/common/images/company/COIN_YFIIUSD.png){kind=small}
