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 | 0.04 | 0.216274668829 | 18.495 | 18.739999 | 18.375 | 252 | 18.60309571 | DE |
| 4 | 0.05 | 0.270489586151 | 18.485 | 20.07 | 18.375 | 742 | 19.48203263 | DE |
| 12 | 1.375 | 8.01282051282 | 17.16 | 20.07 | 16.41 | 574 | 18.55690416 | DE |
| 26 | 1.48 | 8.67780709469 | 17.055 | 20.07 | 16.07 | 658 | 18.14245337 | DE |
| 52 | -0.055 | -0.295857988166 | 18.59 | 20.07 | 15.285 | 710 | 17.36916438 | DE |
| 156 | -1.985 | -9.67348927875 | 20.52 | 22.1 | 15.285 | 704 | 18.15331042 | DE |
| 260 | -1.985 | -9.67348927875 | 20.52 | 22.1 | 15.285 | 704 | 18.15331042 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901220 | 18.614999 | 0 | 0.00 | 18.614999 | 18.614999 | 18.614999 | 0 |
| 1741814820 | 18.614999 | 0 | 0.00 | 18.614999 | 18.614999 | 18.614999 | 0 |
| 1741728420 | 18.614999 | -0.13 | -0.67 | 18.64 | 18.64 | 18.399999 | 306 |
| 1741642020 | 18.739999 | 0.29 | 1.57 | 18.559999 | 18.739999 | 18.559999 | 411 |
| 1741382820 | 18.45 | 0.06 | 0.35 | 18.375 | 18.45 | 18.375 | 48 |
| 1741296420 | 18.385 | -0.17 | -0.92 | 18.495 | 18.495 | 18.385 | 241 |
| 1741210020 | 18.555 | -0.52 | -2.70 | 18.695 | 18.695 | 18.55 | 1410 |
| 1741123620 | 19.07 | -0.81 | -4.07 | 19.105 | 19.105 | 18.91 | 364 |
| 1741037220 | 19.88 | -0.12 | -0.60 | 20.07 | 20.07 | 19.88 | 83 |
| 1740778020 | 20 | 0.09 | 0.43 | 19.635 | 20 | 19.46 | 2050 |
| 1740691620 | 19.915 | 0.24 | 1.22 | 19.8 | 19.94 | 19.745 | 120 |
| 1740605220 | 19.675 | 0.48 | 2.53 | 19.675 | 19.675 | 19.675 | 100 |
| 1740518820 | 19.19 | -0.44 | -2.24 | 19.01 | 19.19 | 19.01 | 1174 |
| 1740432420 | 19.63 | 0.27 | 1.39 | 19.405 | 19.63 | 19.265 | 853 |
| 1740173220 | 19.36 | -0.64 | -3.20 | 19.535 | 19.535 | 19.36 | 1100 |
| 1740086820 | 20 | 0.52 | 2.64 | 19.92 | 20 | 19.92 | 1700 |
| 1740000420 | 19.485 | -0.29 | -1.47 | 19.6 | 19.6 | 19.485 | 533 |
| 1739914020 | 19.774999 | 0.25 | 1.31 | 19.6 | 19.774999 | 19.35 | 3055 |
| 1739827620 | 19.52 | 0.43 | 2.23 | 19.5 | 19.52 | 19.355 | 26 |
| 1739568420 | 19.095 | 0.16 | 0.85 | 18.809999 | 19.095 | 18.809999 | 199 |
| 1739482020 | 18.934999 | 0.43 | 2.35 | 18.485 | 18.989999 | 18.485 | 320 |
| 1739395620 | 18.5 | 0.23 | 1.23 | 18.255 | 18.5 | 18.255 | 1160 |
| 1739309220 | 18.274999 | 0.23 | 1.30 | 18.045 | 18.274999 | 18.045 | 1355 |
| 1739222820 | 18.04 | 0.01 | 0.06 | 18.04 | 18.04 | 18.04 | 1 |
| 1738963620 | 18.03 | -0.14 | -0.77 | 18.309999 | 18.309999 | 18.03 | 421 |
| 1738877220 | 18.17 | 0.42 | 2.37 | 17.905 | 18.17 | 17.905 | 173 |
| 1738790820 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1738704420 | 17.75 | 0.36 | 2.04 | 17.225 | 17.75 | 17.225 | 790 |
| 1738618020 | 17.395 | 0.07 | 0.43 | 17.19 | 17.43 | 17.19 | 1497 |
| 1738358820 | 17.32 | 0.06 | 0.35 | 17.32 | 17.32 | 17.32 | 58 |
| 1738272420 | 17.26 | 0 | 0.00 | 17.26 | 17.26 | 17.26 | 0 |
| 1738186020 | 17.26 | 0 | 0.00 | 17.26 | 17.26 | 17.26 | 0 |
| 1738099620 | 17.26 | -0.12 | -0.69 | 17.26 | 17.26 | 17.26 | 150 |
| 1738013220 | 17.38 | 0.63 | 3.79 | 16.934999 | 17.38 | 16.934999 | 34 |
| 1737754020 | 16.745 | -0.29 | -1.70 | 16.675 | 16.905 | 16.675 | 154 |
| 1737667620 | 17.035 | -0.38 | -2.15 | 17.16 | 17.16 | 17.035 | 238 |
| 1737581220 | 17.41 | -0.46 | -2.57 | 17.445 | 17.55 | 17.41 | 438 |
| 1737494820 | 17.87 | 0 | 0.00 | 17.87 | 17.87 | 17.87 | 0 |
| 1737408420 | 17.87 | 0.15 | 0.82 | 17.87 | 17.87 | 17.87 | 174 |
| 1737149220 | 17.725 | 0 | 0.00 | 17.725 | 17.725 | 17.725 | 0 |
| 1737062820 | 17.725 | 0.11 | 0.60 | 17.559999 | 17.725 | 17.559999 | 15 |
| 1736976420 | 17.62 | 0.55 | 3.22 | 17.489999 | 17.655 | 17.489999 | 488 |
| 1736890020 | 17.07 | 0 | 0.00 | 17.07 | 17.07 | 17.07 | 0 |
| 1736803620 | 17.07 | 0.66 | 4.02 | 16.975 | 17.07 | 16.975 | 129 |
| 1736544420 | 16.41 | -0.79 | -4.59 | 16.55 | 16.55 | 16.41 | 139 |
| 1736458020 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1736371620 | 17.2 | 0 | 0.03 | 17.07 | 17.2 | 17.07 | 118 |
| 1736285220 | 17.195 | -0.04 | -0.26 | 17.225 | 17.225 | 17.035 | 1423 |
| 1736198820 | 17.239999 | -0.15 | -0.86 | 17.5 | 17.5 | 17.239999 | 331 |
| 1735939620 | 17.39 | 0.34 | 1.96 | 17.38 | 17.39 | 17.38 | 119 |
| 1735853220 | 17.055 | -0.2 | -1.13 | 16.64 | 17.055 | 16.64 | 213 |
| 1735594020 | 17.25 | 0.16 | 0.94 | 17.105 | 17.285 | 17.105 | 86 |
| 1735334820 | 17.09 | -0.14 | -0.78 | 17.41 | 17.41 | 17.09 | 871 |
| 1734989220 | 17.225 | 0.22 | 1.29 | 17.295 | 17.54 | 17.225 | 711 |
| 1734730020 | 17.005 | -0.34 | -1.93 | 17.005 | 17.005 | 17.005 | 271 |
| 1734643620 | 17.34 | -0.17 | -0.97 | 17.16 | 17.34 | 17.16 | 1351 |
| 1734557220 | 17.51 | -0.26 | -1.49 | 17.885 | 17.899999 | 17.51 | 573 |
| 1734470820 | 17.774999 | -0.65 | -3.53 | 18.075 | 18.195 | 17.774999 | 201 |
| 1734384420 | 18.425 | 0.13 | 0.71 | 18.425 | 18.425 | 18.425 | 17 |
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] (YFIIUSDT).](/common/images/company/COIN_YFIIUUSD.png){kind=small}
