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 | 0.35 | 5.2790346908 | 6.63 | 7.11 | 6.555 | 810933 | 6.83006935 | CS |
| 4 | -1.35 | -16.206482593 | 8.33 | 8.38 | 6.42 | 932576 | 7.17141734 | CS |
| 12 | 0.76 | 12.2186495177 | 6.22 | 8.51 | 5.45 | 799001 | 7.43887418 | CS |
| 26 | 3.33 | 91.2328767123 | 3.65 | 8.51 | 3.44 | 673798 | 6.5221466 | CS |
| 52 | 3.48 | 99.4285714286 | 3.5 | 8.51 | 2.9 | 547147 | 5.31278345 | CS |
| 156 | -1.71 | -19.6777905639 | 8.69 | 11.09 | 2.57 | 391791 | 4.78236311 | CS |
| 260 | -1.62 | -18.8372093023 | 8.6 | 11.09 | 2.57 | 385342 | 4.88130735 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1742510400 | 6.98 | 0.03 | 0.43 | 6.86 | 7.11 | 6.86 | 523440 |
| 1742424000 | 6.95 | 0.17 | 2.51 | 6.83 | 7.06 | 6.6775 | 1137945 |
| 1742337600 | 6.78 | 0.07 | 1.04 | 6.76 | 6.87 | 6.67 | 1034366 |
| 1742251200 | 6.71 | 0 | 0.00 | 6.72 | 6.95 | 6.59 | 777991 |
| 1741992000 | 6.71 | 0.21 | 3.23 | 6.63 | 6.775 | 6.555 | 580925 |
| 1741905600 | 6.5 | -0.34 | -4.97 | 6.85 | 6.91 | 6.42 | 805155 |
| 1741819200 | 6.84 | 0.12 | 1.79 | 6.81 | 6.9887 | 6.74 | 1047748 |
| 1741732800 | 6.72 | -0.07 | -1.03 | 6.77 | 7.01 | 6.7 | 1214429 |
| 1741646400 | 6.79 | -0.21 | -3.00 | 6.79 | 6.88 | 6.6 | 829731 |
| 1741390800 | 7 | 0.31 | 4.63 | 6.66 | 7.05 | 6.61 | 1143068 |
| 1741304400 | 6.69 | -0.56 | -7.72 | 7.04 | 7.15 | 6.69 | 593503 |
| 1741218000 | 7.25 | 0.25 | 3.57 | 7.07 | 7.39 | 7.06 | 630251 |
| 1741131600 | 7 | -0.1 | -1.41 | 6.93 | 7.07 | 6.72 | 1077007 |
| 1741045200 | 7.1 | -0.41 | -5.46 | 7.5 | 7.53 | 7.06 | 1037641 |
| 1740786000 | 7.51 | -0.06 | -0.79 | 7.65 | 7.65 | 7.36 | 757149 |
| 1740699600 | 7.57 | -0.27 | -3.44 | 7.83 | 7.86 | 7.57 | 468390 |
| 1740613200 | 7.84 | 0.3 | 3.98 | 7.73 | 7.95 | 7.675 | 670632 |
| 1740526800 | 7.54 | -0.63 | -7.71 | 8.235 | 8.31 | 7.51 | 1520697 |
| 1740440400 | 8.17 | 0.27 | 3.42 | 7.92 | 8.23 | 7.745 | 1238601 |
| 1740181200 | 7.9 | -0.39 | -4.70 | 8.33 | 8.38 | 7.87 | 1562853 |
| 1740094800 | 8.2899999 | -0.06 | -0.72 | 8.3 | 8.35 | 8.24 | 945709 |
| 1740008400 | 8.35 | -0.05 | -0.60 | 8.36 | 8.41 | 8.21 | 1174850 |
| 1739922000 | 8.4 | 0.07 | 0.84 | 8.33 | 8.42 | 8.275 | 729619 |
| 1739576400 | 8.33 | 0.03 | 0.36 | 8.35 | 8.51 | 8.27 | 811621 |
| 1739490000 | 8.3 | 0.04 | 0.48 | 8.3 | 8.4 | 8.18 | 702856 |
| 1739403600 | 8.26 | 0.01 | 0.12 | 8.08 | 8.3 | 7.84 | 641127 |
| 1739317200 | 8.25 | 0 | 0.00 | 8.18 | 8.2899999 | 8.11 | 536559 |
| 1739230800 | 8.25 | -0.08 | -0.96 | 8.4 | 8.448 | 8.1199999 | 576695 |
| 1738971600 | 8.33 | 0.03 | 0.36 | 8.1 | 8.39 | 8.075 | 1556628 |
| 1738885200 | 8.3 | -0.16 | -1.89 | 8.42 | 8.42 | 8.0399999 | 1220466 |
| 1738798800 | 8.46 | 0.16 | 1.93 | 8.27 | 8.46 | 8.269 | 858014 |
| 1738712400 | 8.3 | -0.05 | -0.60 | 8.27 | 8.38 | 8.17 | 667912 |
| 1738626000 | 8.35 | 0.26 | 3.21 | 7.77 | 8.36 | 7.71 | 1019636 |
| 1738366800 | 8.09 | -0.22 | -2.65 | 8.31 | 8.4 | 8.0399999 | 642643 |
| 1738280400 | 8.31 | 0.15 | 1.84 | 8.25 | 8.44 | 8.1199999 | 846629 |
| 1738194000 | 8.16 | 0.08 | 0.99 | 8.1199999 | 8.21 | 8 | 1211530 |
| 1738107600 | 8.08 | 0.12 | 1.51 | 7.96 | 8.28 | 7.87 | 1207221 |
| 1738021200 | 7.96 | 0.06 | 0.76 | 7.745 | 7.99 | 7.62 | 1129545 |
| 1737762000 | 7.9 | 1.17 | 17.38 | 7.25 | 7.9699 | 7.235 | 2141564 |
| 1737675600 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1737589200 | 6.73 | 0.5 | 8.03 | 6.6 | 6.81 | 6.6 | 650069 |
| 1737502800 | 6.23 | 0.31 | 5.24 | 6 | 6.29 | 5.93 | 473705 |
| 1737157200 | 5.92 | 0.2 | 3.50 | 5.78 | 5.94 | 5.66 | 540447 |
| 1737070800 | 5.72 | -0.01 | -0.17 | 5.72 | 5.79 | 5.66 | 414516 |
| 1736984400 | 5.73 | 0.05 | 0.88 | 5.8099999 | 5.84 | 5.71 | 385812 |
| 1736898000 | 5.68 | 0.09 | 1.61 | 5.66 | 5.7699999 | 5.6 | 410254 |
| 1736811600 | 5.59 | 0 | 0.00 | 5.45 | 5.62 | 5.45 | 426845 |
| 1736552400 | 5.59 | -0.24 | -4.12 | 5.69 | 5.7 | 5.5599999 | 458458 |
| 1736379600 | 5.83 | -0.14 | -2.35 | 5.93 | 5.9653 | 5.82 | 320993 |
| 1736293200 | 5.97 | 0 | 0.00 | 6.01 | 6.13 | 5.91 | 442671 |
| 1736206800 | 5.97 | -0.23 | -3.71 | 6.18 | 6.25 | 5.9 | 582114 |
| 1735947600 | 6.2 | -0.07 | -1.12 | 6.3 | 6.3 | 6.12 | 292721 |
| 1735861200 | 6.2699999 | 0.04 | 0.64 | 6.2699999 | 6.38 | 6.17 | 335370 |
| 1735688400 | 6.23 | 0.02 | 0.32 | 6.2 | 6.2699999 | 6.17 | 281862 |
| 1735602000 | 6.21 | 0.11 | 1.80 | 6.01 | 6.2699999 | 6.01 | 334918 |
| 1735342800 | 6.1 | -0.19 | -3.02 | 6.22 | 6.28 | 6.0319 | 321962 |
| 1735256400 | 6.29 | 0.05 | 0.80 | 6.25 | 6.33 | 6.22 | 241692 |
| 1735077840 | 6.24 | -0.03 | -0.48 | 6.25 | 6.29 | 6.19 | 141554 |
| 1734997200 | 6.2699999 | -0.24 | -3.69 | 6.29 | 6.37 | 6.26 | 438655 |
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 GMT [STEPN] (GMTEUR).](/common/images/company/COIN_GMTUSD.png){kind=small}
