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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1740786000 | 20.2328 | -0.07 | -0.33 | 20.22 | 20.2328 | 20.22 | 630 |
| 1740699600 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 29 |
| 1740613200 | 20.3 | 0.03 | 0.15 | 20.25 | 20.3 | 20.2 | 370 |
| 1740526800 | 20.27 | -0.19 | -0.94 | 20.25 | 20.5685 | 20.2 | 1282 |
| 1740440400 | 20.4616 | -0.14 | -0.67 | 20.4616 | 20.4616 | 20.4616 | 100 |
| 1740181200 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 2400 |
| 1740094800 | 20.6 | 0 | 0.00 | 21.54 | 21.54 | 20.23 | 92 |
| 1740008400 | 20.6 | -0.04 | -0.19 | 20.14 | 20.63 | 20.14 | 961 |
| 1739922000 | 20.64 | -0.3 | -1.43 | 20.1 | 20.93 | 20.1 | 2949 |
| 1739576400 | 20.94 | 0.19 | 0.92 | 20.47 | 20.94 | 19.975 | 2789 |
| 1739490000 | 20.75 | 0.37 | 1.82 | 21 | 21 | 20.1233 | 3520 |
| 1739403600 | 20.38 | -0.17 | -0.83 | 20.38 | 20.38 | 19.9776 | 1425 |
| 1739317200 | 20.55 | 0 | 0.00 | 20.41 | 20.55 | 20.4 | 5096 |
| 1739230800 | 20.55 | 0.36 | 1.78 | 20.28 | 20.55 | 20.25 | 1928 |
| 1738971600 | 20.19 | 0 | 0.00 | 20.1999 | 20.235 | 20 | 4791 |
| 1738885200 | 20.19 | 0 | 0.00 | 20.1899 | 20.19 | 19.9599 | 3255 |
| 1738798800 | 20.19 | 0.22 | 1.10 | 20.17 | 20.19 | 19.9821 | 7353 |
| 1738712400 | 19.97 | 0.09 | 0.45 | 19.7512 | 19.97 | 19.6997 | 2107 |
| 1738626000 | 19.88 | -0.32 | -1.58 | 19.89 | 19.89 | 19.85 | 3815 |
| 1738366800 | 20.2 | 0 | 0.00 | 20.1 | 20.2 | 20.1 | 750 |
| 1738280400 | 20.2 | 0.07 | 0.35 | 19.98 | 20.2 | 19.98 | 992 |
| 1738194000 | 20.13 | -0.03 | -0.15 | 20 | 20.13 | 20 | 714 |
| 1738107600 | 20.16 | 0.06 | 0.30 | 20.18 | 20.18 | 19.9684 | 1876 |
| 1738021200 | 20.1 | -0.08 | -0.40 | 20.1 | 20.1 | 20.1 | 241 |
| 1737762000 | 20.18 | 0.16 | 0.80 | 19.96 | 20.18 | 19.96 | 2960 |
| 1737675600 | 20.02 | 0 | 0.00 | 20.02 | 20.02 | 20.02 | 0 |
| 1737589200 | 20.02 | 0.02 | 0.10 | 19.71 | 20.02 | 19.54 | 3281 |
| 1737502800 | 20 | 0.2 | 1.01 | 19.83 | 20 | 19.83 | 4155 |
| 1737157200 | 19.8 | 0.15 | 0.76 | 19.79 | 19.8 | 19.6373 | 7907 |
| 1737070800 | 19.65 | 0.06 | 0.31 | 19.11 | 19.65 | 19.11 | 2847 |
| 1736984400 | 19.59 | 0.35 | 1.82 | 19.26 | 19.59 | 19.2 | 4318 |
| 1736898000 | 19.24 | 0.24 | 1.26 | 19 | 19.24 | 18.85 | 8510 |
| 1736811600 | 19 | -0.06 | -0.31 | 19.04 | 19.1 | 18.84 | 12340 |
| 1736552400 | 19.06 | -0.11 | -0.59 | 19.09 | 19.09 | 18.8 | 3881 |
| 1736379600 | 19.1734 | -0.11 | -0.55 | 19.24 | 19.24 | 19 | 15425 |
| 1736293200 | 19.28 | -0.31 | -1.58 | 19.59 | 19.59 | 19.13 | 10624 |
| 1736206800 | 19.59 | -0.11 | -0.56 | 19.53 | 19.59 | 19.25 | 700 |
| 1735947600 | 19.7 | 0.11 | 0.56 | 19.58 | 19.7 | 19.46 | 1061 |
| 1735861200 | 19.59 | 0.21 | 1.08 | 19.56 | 19.59 | 19.09 | 2670 |
| 1735688400 | 19.38 | 0.11 | 0.57 | 18.937 | 19.38 | 18.77 | 5692 |
| 1735602000 | 19.27 | 0.28 | 1.47 | 18.84 | 19.35 | 18.84 | 18452 |
| 1735342800 | 18.99 | -0.06 | -0.31 | 18.9245 | 19.0355 | 18.7 | 14332 |
| 1735256400 | 19.05 | -0.04 | -0.21 | 19.05 | 19.05 | 18.59 | 2764 |
| 1735077840 | 19.09 | -0.02 | -0.10 | 19.09 | 19.09 | 19.07 | 2637 |
| 1734997200 | 19.11 | -0.11 | -0.57 | 19.13 | 19.21 | 18.97 | 5791 |
| 1734738000 | 19.22 | 0.13 | 0.68 | 19.2003 | 19.38 | 18.996 | 10938 |
| 1734651600 | 19.09 | -0.16 | -0.83 | 19.02 | 19.15 | 18.52 | 14366 |
| 1734565200 | 19.25 | -0.21 | -1.08 | 19.26 | 19.306 | 19.14 | 4261 |
| 1734478800 | 19.46 | -0.09 | -0.46 | 19.55 | 19.55 | 19.0801 | 8917 |
| 1734392400 | 19.55 | -0.05 | -0.26 | 19.32 | 19.62 | 19.32 | 2095 |
| 1734133200 | 19.6 | -0.08 | -0.41 | 19.6 | 19.6 | 19.5647 | 650 |
| 1734046800 | 19.68 | -0.04 | -0.20 | 19.5427 | 19.68 | 19.29 | 7776 |
| 1733960400 | 19.72 | 0.03 | 0.15 | 19.42 | 19.75 | 19.4 | 10216 |
| 1733874000 | 19.69 | 0.04 | 0.20 | 19.65 | 19.69 | 19.65 | 201 |
| 1733787600 | 19.65 | -0.05 | -0.25 | 19.7 | 19.7 | 19.2801 | 1446 |
| 1733528400 | 19.7 | -0.03 | -0.15 | 19.75 | 19.75 | 19.68 | 2938 |
| 1733442000 | 19.73 | 0 | 0.00 | 19.72 | 19.73 | 19.71 | 501 |
| 1733355600 | 19.73 | 0 | 0.02 | 19.4667 | 19.73 | 19.1265 | 12647 |
| 1733269200 | 19.7258 | 0.01 | 0.03 | 19.78 | 19.8 | 19.62 | 6344 |
| 1733182800 | 19.72 | -0.08 | -0.40 | 19.8 | 19.89 | 19.72 | 918 |
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 MobileGo [Waves] (WMGOUSD).](/common/images/company/COIN_WMGOUSD.png){kind=small}
