Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.36 | 6.16028708134 | 200.64 | 217 | 197.1 | 3675 | 207.19984491 | CS |
| 4 | 23 | 12.1052631579 | 190 | 217 | 177.47 | 2719 | 195.44579042 | CS |
| 12 | 23.08 | 12.152485257 | 189.92 | 217 | 170.37 | 2901 | 189.41262393 | CS |
| 26 | 37.99 | 21.7073310097 | 175.01 | 217 | 170.37 | 2501 | 184.50633213 | CS |
| 52 | 55.31 | 35.0751474412 | 157.69 | 217 | 133 | 2209 | 172.59561704 | CS |
| 156 | 69.89 | 48.8365592901 | 143.11 | 217 | 95.6 | 2358 | 135.81157856 | CS |
| 260 | 65.01 | 43.9286438273 | 147.99 | 217 | 95.6 | 2524 | 148.03455492 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743543600 | 213 | 2.21 | 1.05 | 213.41 | 213.41 | 206 | 6686 |
| 1743457200 | 210.79 | -2.21 | -1.04 | 213.9 | 216.8 | 210.79 | 3091 |
| 1743198000 | 213 | 0.51 | 0.24 | 211.08 | 213 | 211.02 | 1142 |
| 1743111600 | 212.49 | 7.51 | 3.66 | 205.92 | 217 | 200.25 | 5087 |
| 1743025200 | 204.98 | 5.99 | 3.01 | 200.91 | 204.98 | 200 | 4961 |
| 1742938800 | 198.99 | 1.82 | 0.92 | 200.64 | 200.64 | 197.1 | 4095 |
| 1742852400 | 197.17 | -6.15 | -3.02 | 208.92 | 208.92 | 197.17 | 1678 |
| 1742593200 | 203.32 | 6.84 | 3.48 | 196.39 | 203.32 | 196.05 | 4925 |
| 1742506800 | 196.48 | 2.27 | 1.17 | 194.24 | 196.48 | 194.24 | 2152 |
| 1742420400 | 194.21 | 3.94 | 2.07 | 194.56 | 195 | 194.2 | 2221 |
| 1742334000 | 190.27 | -0.01 | -0.01 | 192.99 | 192.99 | 190.27 | 2892 |
| 1742247600 | 190.28 | 1.78 | 0.94 | 189.89 | 190.28 | 189.89 | 992 |
| 1741988400 | 188.5 | 2.43 | 1.31 | 188.5 | 188.5 | 188.5 | 222 |
| 1741902000 | 186.07 | 2.07 | 1.13 | 185.34 | 186.86 | 184.36 | 1938 |
| 1741815600 | 184 | 0.6 | 0.33 | 185.91 | 185.91 | 183.15 | 1036 |
| 1741729200 | 183.4 | -3.58 | -1.91 | 187 | 187 | 183.4 | 618 |
| 1741642800 | 186.98 | 4.98 | 2.74 | 182.51 | 186.99 | 182.51 | 5402 |
| 1741387200 | 182 | 3.99 | 2.24 | 184.93 | 184.93 | 182 | 1263 |
| 1741300800 | 178.01 | -6.99 | -3.78 | 185.32 | 185.32 | 178.01 | 3466 |
| 1741214400 | 185 | -0.04 | -0.02 | 185.56 | 185.56 | 185 | 589 |
| 1741128000 | 185.04 | -2.96 | -1.57 | 190 | 190 | 177.47 | 6606 |
| 1741041600 | 188 | -1.83 | -0.96 | 194.92 | 194.92 | 188 | 10594 |
| 1740782400 | 189.83 | -0.18 | -0.09 | 193.69 | 193.69 | 189.83 | 4691 |
| 1740696000 | 190.01 | 0.01 | 0.01 | 190.21 | 193 | 190.01 | 633 |
| 1740609600 | 190 | -1 | -0.52 | 191.07 | 191.07 | 190 | 1929 |
| 1740523200 | 191 | 0.98 | 0.52 | 194.84 | 194.84 | 190 | 1483 |
| 1740436800 | 190.02 | -4.98 | -2.55 | 195 | 195 | 189.5 | 2953 |
| 1740177600 | 195 | 4.25 | 2.23 | 191.92 | 195 | 191.92 | 5183 |
| 1740091200 | 190.75 | 2.73 | 1.45 | 190 | 192.18 | 190 | 8797 |
| 1740004800 | 188.02 | -1.98 | -1.04 | 191.92 | 191.92 | 188.02 | 2733 |
| 1739918400 | 190 | 1 | 0.53 | 188 | 190 | 188 | 4578 |
| 1739572800 | 189 | 3.49 | 1.88 | 188.31 | 189 | 188 | 1592 |
| 1739486400 | 185.51 | -4.49 | -2.36 | 189.99 | 192 | 185.51 | 7026 |
| 1739400000 | 190 | 1.7 | 0.90 | 186.94 | 190 | 185 | 8931 |
| 1739313600 | 188.3 | 3.85 | 2.09 | 184.37 | 188.3 | 184.37 | 2383 |
| 1739227200 | 184.45 | 1.45 | 0.79 | 183.93 | 184.45 | 183.8 | 939 |
| 1738968000 | 183 | 5 | 2.81 | 182.93 | 183 | 180.1 | 5472 |
| 1738881600 | 178 | -9.24 | -4.93 | 186.91 | 186.91 | 178 | 3381 |
| 1738795200 | 187.24 | 7.23 | 4.02 | 180 | 188.56 | 180 | 5054 |
| 1738708800 | 180.01 | 7.01 | 4.05 | 176.77 | 180.01 | 176.77 | 1675 |
| 1738622400 | 173 | -9.08 | -4.99 | 178.89 | 178.89 | 170.37 | 3465 |
| 1738363200 | 182.08 | 4.07 | 2.29 | 182.37 | 182.37 | 182 | 657 |
| 1738276800 | 178.01 | -9.75 | -5.19 | 187.16 | 187.16 | 178.01 | 992 |
| 1738190400 | 187.76 | -0.15 | -0.08 | 187.91 | 187.91 | 183.1 | 879 |
| 1738104000 | 187.91 | -1.08 | -0.57 | 191.03 | 191.03 | 185.33 | 603 |
| 1738017600 | 188.99 | 6.93 | 3.81 | 182.66 | 188.99 | 180 | 3087 |
| 1737758400 | 182.06 | 6.56 | 3.74 | 177.61 | 182.06 | 177.61 | 977 |
| 1737672000 | 175.5 | -0.5 | -0.28 | 177.57 | 177.57 | 175.5 | 298 |
| 1737585600 | 176 | 0 | 0.00 | 178.91 | 178.91 | 176 | 446 |
| 1737499200 | 176 | 1 | 0.57 | 175.08 | 176 | 174.37 | 791 |
| 1737412800 | 175 | -1.99 | -1.12 | 171.5 | 175 | 171.5 | 4568 |
| 1737153600 | 176.99 | -5.01 | -2.75 | 184.59 | 184.59 | 176.79 | 4222 |
| 1737067200 | 182 | -4 | -2.15 | 186.19 | 186.19 | 182 | 2537 |
| 1736980800 | 186 | -2.99 | -1.58 | 189 | 189 | 185.67 | 1962 |
| 1736894400 | 188.99 | 0.99 | 0.53 | 188.61 | 188.99 | 188 | 1163 |
| 1736808000 | 188 | 0.9 | 0.48 | 188.07 | 188.07 | 187.35 | 930 |
| 1736548800 | 187.1 | -3.67 | -1.92 | 192.92 | 192.92 | 185.46 | 2090 |
| 1736462400 | 190.77 | -4.22 | -2.16 | 195 | 195 | 190.77 | 718 |
| 1736376000 | 194.99 | 3.62 | 1.89 | 191.27 | 194.99 | 189.56 | 3268 |
| 1736289600 | 191.37 | 3.86 | 2.06 | 189.92 | 191.37 | 187.77 | 3084 |
| 1736203200 | 187.51 | 2.59 | 1.40 | 187.33 | 189.75 | 187.33 | 1532 |
| 1735944000 | 184.92 | -1.08 | -0.58 | 183.06 | 190 | 180 | 6435 |
| 1735857600 | 186 | 1.17 | 0.63 | 186 | 186 | 186 | 162 |
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 Bounce Token [NEW] (AUCTIONETH).](/common/images/company/COIN_AUCTIONUSD.png){kind=small}
