Hot Features
Registrieren Sie sich, um in unseren aktiven Foren mit gleichgesinnten Anlegern zu diskutieren.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.8078994614 | 11.14 | 11.2 | 10.71 | 137648 | 11.01043674 | CS |
| 4 | -0.46 | -3.99652476108 | 11.51 | 11.88 | 10.56 | 149466 | 11.29602725 | CS |
| 12 | -0.19 | -1.69039145907 | 11.24 | 12.12 | 9.39 | 126495 | 11.5350009 | CS |
| 26 | -0.12 | -1.07430617726 | 11.17 | 12.13 | 9.39 | 114632 | 11.56744778 | CS |
| 52 | 0.64 | 6.14793467819 | 10.41 | 12.13 | 9.39 | 92899 | 11.31357243 | CS |
| 156 | -3.7 | -25.0847457627 | 14.75 | 15.39 | 9.28 | 77162 | 11.94337031 | CS |
| 260 | 5.55 | 100.909090909 | 5.5 | 15.99 | 4.98 | 56091 | 11.71510631 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741988400 | 10.83 | 0 | 0.00 | 10.83 | 10.83 | 10.83 | 0 |
| 1741902000 | 10.83 | -0.19 | -1.72 | 10.96 | 11.05 | 10.8 | 77823 |
| 1741815600 | 11.02 | 0.1 | 0.92 | 10.98 | 11.13 | 10.92 | 120157 |
| 1741729200 | 10.92 | -0.12 | -1.09 | 11.01 | 11.05 | 10.71 | 178735 |
| 1741642800 | 11.04 | -0.16 | -1.43 | 11.11 | 11.17 | 10.92 | 187479 |
| 1741387200 | 11.2 | 0.05 | 0.45 | 11.14 | 11.2 | 11.05 | 124047 |
| 1741300800 | 11.15 | -0.05 | -0.45 | 11.15 | 11.17 | 10.97 | 124799 |
| 1741214400 | 11.2 | 0.17 | 1.54 | 11.2 | 11.32 | 11.02 | 192835 |
| 1741128000 | 11.03 | 0.03 | 0.27 | 10.65 | 11.15 | 10.56 | 324265 |
| 1741041600 | 11 | -0.58 | -5.01 | 11.53 | 11.53 | 10.8 | 407105 |
| 1740782400 | 11.58 | -0.13 | -1.11 | 11.62 | 11.62 | 11.51 | 97931 |
| 1740696000 | 11.71 | -0.04 | -0.34 | 11.71 | 11.78 | 11.69 | 125713 |
| 1740609600 | 11.75 | 0.05 | 0.43 | 11.72 | 11.75 | 11.67 | 95444 |
| 1740523200 | 11.7 | 0.03 | 0.26 | 11.7 | 11.78 | 11.62 | 121371 |
| 1740436800 | 11.67 | 0.03 | 0.26 | 11.64 | 11.76 | 11.59 | 99211 |
| 1740177600 | 11.64 | -0.09 | -0.77 | 11.76 | 11.8 | 11.64 | 135006 |
| 1740091200 | 11.73 | 0 | 0.00 | 11.71 | 11.75 | 11.67 | 60929 |
| 1740004800 | 11.73 | -0.05 | -0.42 | 11.71 | 11.88 | 11.7 | 152470 |
| 1739918400 | 11.78 | 0.23 | 1.99 | 11.58 | 11.78 | 11.58 | 161860 |
| 1739572800 | 11.55 | 0.05 | 0.43 | 11.51 | 11.57 | 11.5 | 52672 |
| 1739486400 | 11.5 | -0.04 | -0.35 | 11.55 | 11.56 | 11.45 | 53282 |
| 1739400000 | 11.54 | -0.03 | -0.26 | 11.57 | 11.58 | 11.49 | 52703 |
| 1739313600 | 11.57 | -0.02 | -0.17 | 11.61 | 11.62 | 11.53 | 77585 |
| 1739227200 | 11.59 | 0.04 | 0.35 | 11.49 | 11.64 | 11.49 | 90700 |
| 1738968000 | 11.55 | 0.01 | 0.09 | 11.61 | 11.61 | 11.47 | 58980 |
| 1738881600 | 11.54 | 0.07 | 0.61 | 11.61 | 11.61 | 11.45 | 56570 |
| 1738795200 | 11.47 | 0.06 | 0.53 | 11.47 | 11.56 | 11.4 | 146311 |
| 1738708800 | 11.41 | 0.1 | 0.88 | 11.47 | 11.7 | 11.41 | 172714 |
| 1738622400 | 11.31 | -0.47 | -3.99 | 9.39 | 11.6 | 9.39 | 520441 |
| 1738363200 | 11.78 | -0.29 | -2.40 | 11.92 | 11.97 | 11.78 | 203049 |
| 1738276800 | 12.07 | 0.06 | 0.50 | 12.01 | 12.12 | 11.98 | 183088 |
| 1738190400 | 12.01 | -0.02 | -0.17 | 12.03 | 12.03 | 11.98 | 138581 |
| 1738104000 | 12.03 | -0.02 | -0.17 | 12.05 | 12.05 | 11.98 | 128319 |
| 1738017600 | 12.05 | 0.01 | 0.08 | 12.02 | 12.05 | 11.95 | 119928 |
| 1737758400 | 12.04 | 0 | 0.00 | 12.08 | 12.08 | 11.99 | 129606 |
| 1737672000 | 12.04 | 0.04 | 0.33 | 12.02 | 12.05 | 11.99 | 71141 |
| 1737585600 | 12 | 0.01 | 0.08 | 12 | 12 | 11.96 | 117357 |
| 1737499200 | 11.99 | 0.01 | 0.08 | 11.96 | 12 | 11.92 | 141050 |
| 1737412800 | 11.98 | 0.28 | 2.39 | 11.72 | 11.98 | 11.68 | 130663 |
| 1737153600 | 11.7 | -0.02 | -0.17 | 11.76 | 11.76 | 11.68 | 79336 |
| 1737067200 | 11.72 | 0.01 | 0.09 | 11.73 | 11.74 | 11.68 | 133423 |
| 1736980800 | 11.71 | 0.13 | 1.12 | 11.58 | 11.71 | 11.58 | 105379 |
| 1736894400 | 11.58 | -0.01 | -0.09 | 11.6 | 11.61 | 11.56 | 65226 |
| 1736808000 | 11.59 | -0.05 | -0.43 | 11.58 | 11.65 | 11.57 | 96794 |
| 1736548800 | 11.64 | 0.03 | 0.26 | 11.59 | 11.65 | 11.55 | 60196 |
| 1736462400 | 11.61 | 0 | 0.00 | 11.63 | 11.63 | 11.57 | 63723 |
| 1736376000 | 11.61 | -0.08 | -0.68 | 11.68 | 11.68 | 11.54 | 96144 |
| 1736289600 | 11.69 | -0.01 | -0.09 | 11.68 | 11.7 | 11.62 | 59562 |
| 1736203200 | 11.7 | 0.01 | 0.09 | 11.72 | 11.73 | 11.67 | 77749 |
| 1735944000 | 11.69 | 0.05 | 0.43 | 11.7 | 11.72 | 11.64 | 49490 |
| 1735857600 | 11.64 | 0.19 | 1.66 | 11.75 | 11.77 | 11.51 | 108919 |
| 1735684800 | 11.45 | -0.27 | -2.30 | 11.58 | 11.68 | 11.45 | 76708 |
| 1735598400 | 11.72 | 0.03 | 0.26 | 11.74 | 11.74 | 11.55 | 178719 |
| 1735339200 | 11.69 | -0.03 | -0.26 | 11.72 | 11.77 | 11.65 | 56021 |
| 1735069200 | 11.72 | 0.02 | 0.17 | 11.76 | 11.76 | 11.64 | 98296 |
| 1734993600 | 11.7 | 0.1 | 0.86 | 11.5 | 11.72 | 11.5 | 91454 |
| 1734734400 | 11.6 | 0.34 | 3.02 | 11.24 | 11.6 | 11.21 | 154644 |
| 1734648000 | 11.26 | -0.25 | -2.17 | 11.5 | 11.5 | 11.2 | 417304 |
| 1734561600 | 11.51 | -0.47 | -3.92 | 11.92 | 11.99 | 11.4 | 192335 |
| 1734475200 | 11.98 | -0.08 | -0.66 | 12.05 | 12.05 | 11.94 | 119826 |
| 1734388800 | 12.06 | 0.05 | 0.42 | 12.05 | 12.07 | 12.01 | 54087 |
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 NKN [Ethereum] (NKNETH).](/common/images/company/COIN_NKNUSD.png){kind=small}
