Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -3.8493038493 | 12.21 | 12.3 | 11.71 | 98686 | 11.85221716 | CS |
| 4 | -0.61 | -4.93927125506 | 12.35 | 12.467 | 11.71 | 73591 | 12.13167692 | CS |
| 12 | 0.0128 | 0.109147963708 | 11.7272 | 12.522 | 11.35 | 88790 | 12.02822 | CS |
| 26 | -0.66 | -5.32258064516 | 12.4 | 12.96 | 11.35 | 78284 | 12.29323657 | CS |
| 52 | -0.06 | -0.508474576271 | 11.8 | 12.96 | 11.2 | 79875 | 12.20994125 | CS |
| 156 | -4.31 | -26.8535825545 | 16.05 | 16.3254 | 9.6297 | 88608 | 12.39779363 | CS |
| 260 | -0.41 | -3.37448559671 | 12.15 | 18.75 | 8.65 | 93629 | 14.046188 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741992000 | 11.74 | -0.05 | -0.42 | 11.82 | 11.82 | 11.71 | 95921 |
| 1741905600 | 11.79 | -0.02 | -0.17 | 11.79 | 11.8699 | 11.71 | 62840 |
| 1741819200 | 11.81 | 0.03 | 0.25 | 11.75 | 11.8649 | 11.71 | 105669 |
| 1741732800 | 11.78 | -0.05 | -0.38 | 11.84 | 11.955 | 11.7575 | 85526 |
| 1741646400 | 11.825 | -0.24 | -1.95 | 12.05 | 12.25 | 11.8 | 149764 |
| 1741390800 | 12.06 | -0.1 | -0.82 | 12.21 | 12.3 | 12 | 89729 |
| 1741304400 | 12.16 | -0.08 | -0.65 | 12.26 | 12.3055 | 12.1301 | 61135 |
| 1741218000 | 12.24 | 0 | 0.00 | 12.19 | 12.4 | 12.19 | 93519 |
| 1741131600 | 12.24 | -0.06 | -0.49 | 12.23 | 12.3 | 12.1201 | 65463 |
| 1741045200 | 12.3 | 0.03 | 0.24 | 12.29 | 12.3642 | 12.27 | 53363 |
| 1740786000 | 12.27 | 0.02 | 0.16 | 12.32 | 12.38 | 12.155 | 121206 |
| 1740699600 | 12.25 | 0.02 | 0.16 | 12.28 | 12.39 | 12.2 | 67908 |
| 1740613200 | 12.23 | 0.01 | 0.08 | 12.26 | 12.29 | 12.21 | 37227 |
| 1740526800 | 12.22 | -0.06 | -0.49 | 12.25 | 12.33 | 12.2 | 64633 |
| 1740440400 | 12.28 | -0.05 | -0.41 | 12.4 | 12.4 | 12.25 | 61895 |
| 1740181200 | 12.33 | -0.02 | -0.16 | 12.38 | 12.3967 | 12.27 | 71072 |
| 1740094800 | 12.35 | -0.03 | -0.24 | 12.34 | 12.3987 | 12.33 | 55761 |
| 1740008400 | 12.38 | -0.04 | -0.32 | 12.43 | 12.43 | 12.3562 | 24523 |
| 1739922000 | 12.42 | 0.04 | 0.32 | 12.42 | 12.467 | 12.38 | 67183 |
| 1739576400 | 12.38 | -0.11 | -0.88 | 12.35 | 12.42 | 12.3 | 59918 |
| 1739490000 | 12.49 | 0.12 | 0.97 | 12.39 | 12.522 | 12.31 | 58152 |
| 1739403600 | 12.37 | -0.03 | -0.24 | 12.33 | 12.42 | 12.2587 | 149567 |
| 1739317200 | 12.4 | 0.14 | 1.14 | 12.3 | 12.404 | 12.2652 | 90533 |
| 1739230800 | 12.26 | -0.02 | -0.16 | 12.3 | 12.349 | 12.25 | 58894 |
| 1738971600 | 12.28 | 0.08 | 0.62 | 12.24 | 12.2972 | 12.13 | 73779 |
| 1738885200 | 12.204 | -0.02 | -0.13 | 12.25 | 12.27 | 12.16 | 55025 |
| 1738798800 | 12.22 | 0.08 | 0.66 | 12.09 | 12.2699 | 12.09 | 58543 |
| 1738712400 | 12.14 | 0.01 | 0.08 | 12.06 | 12.165 | 12.02 | 51046 |
| 1738626000 | 12.13 | -0.02 | -0.16 | 11.9 | 12.25 | 11.88 | 120954 |
| 1738366800 | 12.15 | 0.11 | 0.91 | 12.125 | 12.2 | 12.0052 | 118835 |
| 1738280400 | 12.04 | 0.13 | 1.09 | 11.96 | 12.15 | 11.96 | 83498 |
| 1738194000 | 11.91 | -0.04 | -0.33 | 11.88 | 12.1499 | 11.86 | 109776 |
| 1738107600 | 11.95 | -0.07 | -0.58 | 12.05 | 12.1491 | 11.88 | 97778 |
| 1738021200 | 12.02 | -0.09 | -0.74 | 12.08 | 12.11 | 12.0101 | 80897 |
| 1737762000 | 12.11 | 0 | 0.04 | 12.09 | 12.1937 | 12.08 | 59459 |
| 1737675600 | 12.105 | 0 | 0.00 | 12.105 | 12.105 | 12.105 | 0 |
| 1737589200 | 12.105 | 0.01 | 0.04 | 12.07 | 12.15 | 12.06 | 96037 |
| 1737502800 | 12.1 | -0.15 | -1.22 | 12.22 | 12.29 | 12.0583 | 99647 |
| 1737157200 | 12.25 | 0.15 | 1.24 | 12.08 | 12.25 | 12.02 | 255168 |
| 1737070800 | 12.1 | -0.02 | -0.17 | 12.09 | 12.1357 | 12.0102 | 92740 |
| 1736984400 | 12.12 | 0.12 | 1.00 | 11.91 | 12.15 | 11.89 | 100216 |
| 1736898000 | 12 | 0.18 | 1.52 | 11.88 | 12.05 | 11.88 | 101957 |
| 1736811600 | 11.82 | -0.05 | -0.42 | 11.82 | 11.93 | 11.78 | 53425 |
| 1736552400 | 11.87 | -0.01 | -0.08 | 11.84 | 11.93 | 11.7717 | 61266 |
| 1736379600 | 11.88 | 0.04 | 0.34 | 11.79 | 11.9 | 11.77 | 52903 |
| 1736293200 | 11.84 | -0.02 | -0.17 | 11.86 | 12.0172 | 11.78 | 41211 |
| 1736206800 | 11.8602 | -0.15 | -1.25 | 12.02 | 12.05 | 11.84 | 75791 |
| 1735947600 | 12.01 | 0.2 | 1.69 | 11.85 | 12.02 | 11.7581 | 104377 |
| 1735861200 | 11.81 | 0.32 | 2.79 | 11.62 | 11.85 | 11.54 | 129221 |
| 1735688400 | 11.49 | 0.01 | 0.09 | 11.5 | 11.56 | 11.35 | 238070 |
| 1735602000 | 11.48 | -0.19 | -1.63 | 11.66 | 11.676 | 11.45 | 111378 |
| 1735342800 | 11.67 | -0.14 | -1.19 | 11.75 | 11.88 | 11.6 | 112620 |
| 1735256400 | 11.81 | 0.02 | 0.17 | 11.82 | 11.89 | 11.78 | 60142 |
| 1735077840 | 11.79 | 0.06 | 0.51 | 11.68 | 11.83 | 11.65 | 99316 |
| 1734997200 | 11.73 | -0.06 | -0.51 | 11.71 | 11.86 | 11.65 | 113453 |
| 1734738000 | 11.79 | -0.04 | -0.34 | 11.78 | 11.94 | 11.57 | 179103 |
| 1734651600 | 11.83 | -0.02 | -0.17 | 11.9 | 12.03 | 11.8 | 75883 |
| 1734565200 | 11.85 | -0.25 | -2.07 | 12.14 | 12.2186 | 11.85 | 113859 |
| 1734478800 | 12.1 | -0.26 | -2.10 | 12.3 | 12.4162 | 12.1 | 99434 |
| 1734392400 | 12.36 | -0.03 | -0.24 | 12.4 | 12.45 | 12.3199 | 55942 |
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 Glaxe [Project Galaxy] (GALUSDT).](/common/images/company/COIN_GALUUSD.png){kind=small}
