Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 2.87081339713 | 4.18 | 4.42 | 4.05 | 2457806 | 4.28417682 | CS |
| 4 | 0.15 | 3.61445783133 | 4.15 | 4.42 | 3.62 | 3460931 | 3.96597533 | CS |
| 12 | 0.36 | 9.13705583756 | 3.94 | 4.8 | 3.62 | 2049275 | 4.09039553 | CS |
| 26 | 0.41 | 10.5398457584 | 3.89 | 4.8 | 3.56 | 1747021 | 4.07934265 | CS |
| 52 | 1.41 | 48.7889273356 | 2.89 | 4.8 | 2.77 | 1681492 | 3.71639383 | CS |
| 156 | 1.45 | 50.8771929825 | 2.85 | 4.8 | 1.78 | 1427891 | 3.07120499 | CS |
| 260 | 3 | 230.769230769 | 1.3 | 4.8 | 1.19 | 1528765 | 2.75890534 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1742593200 | 4.3 | -0.04 | -0.92 | 4.29 | 4.35 | 4.28 | 5651035 |
| 1742506800 | 4.34 | -0.04 | -0.91 | 4.33 | 4.42 | 4.3 | 2471916 |
| 1742420400 | 4.38 | 0.06 | 1.39 | 4.36 | 4.4 | 4.24 | 2201513 |
| 1742334000 | 4.32 | 0.1 | 2.37 | 4.33 | 4.35 | 4.21 | 3770319 |
| 1742247600 | 4.22 | 0.14 | 3.43 | 4.05 | 4.24 | 4.05 | 2150759 |
| 1741988400 | 4.08 | 0.01 | 0.25 | 4.18 | 4.18 | 4.07 | 1694522 |
| 1741902000 | 4.07 | 0.06 | 1.50 | 4.04 | 4.19 | 4 | 4353442 |
| 1741815600 | 4.01 | 0.16 | 4.16 | 3.9 | 4.04 | 3.82 | 2396911 |
| 1741729200 | 3.85 | 0.2 | 5.48 | 3.72 | 3.96 | 3.7 | 5179299 |
| 1741642800 | 3.65 | -0.28 | -7.12 | 3.98 | 3.98 | 3.62 | 6992302 |
| 1741387200 | 3.93 | -0.05 | -1.26 | 4.01 | 4.17 | 3.92 | 3198720 |
| 1741300800 | 3.98 | -0.11 | -2.69 | 4.08 | 4.18 | 3.97 | 3137978 |
| 1741214400 | 4.09 | 0.26 | 6.79 | 3.84 | 4.13 | 3.8 | 3126407 |
| 1741128000 | 3.83 | 0.02 | 0.52 | 3.83 | 3.85 | 3.68 | 3160402 |
| 1741041600 | 3.81 | -0.07 | -1.80 | 3.98 | 4.01 | 3.79 | 1951405 |
| 1740782400 | 3.88 | 0.01 | 0.26 | 3.85 | 3.92 | 3.8 | 3817148 |
| 1740696000 | 3.87 | -0.11 | -2.76 | 3.93 | 4.03 | 3.85 | 2507471 |
| 1740609600 | 3.98 | 0.2 | 5.29 | 3.75 | 4 | 3.73 | 7927935 |
| 1740523200 | 3.78 | -0.1 | -2.58 | 3.9 | 3.91 | 3.72 | 2714921 |
| 1740436800 | 3.88 | -0.12 | -3.00 | 3.99 | 4 | 3.81 | 4155904 |
| 1740177600 | 4 | -0.14 | -3.38 | 4.15 | 4.15 | 3.99 | 2309352 |
| 1740091200 | 4.14 | -0.25 | -5.69 | 4.22 | 4.3 | 4.0599999 | 5180258 |
| 1740004800 | 4.39 | -0.11 | -2.44 | 4.5 | 4.5 | 4.37 | 1618493 |
| 1739918400 | 4.5 | 0.03 | 0.67 | 4.53 | 4.57 | 4.48 | 1381173 |
| 1739572800 | 4.47 | -0.19 | -4.08 | 4.66 | 4.67 | 4.46 | 1153213 |
| 1739486400 | 4.66 | 0.07 | 1.53 | 4.66 | 4.67 | 4.57 | 1137793 |
| 1739400000 | 4.59 | 0.04 | 0.88 | 4.54 | 4.66 | 4.51 | 1573809 |
| 1739313600 | 4.55 | -0.13 | -2.78 | 4.66 | 4.67 | 4.53 | 1201543 |
| 1739227200 | 4.68 | -0.01 | -0.21 | 4.79 | 4.8 | 4.67 | 1757350 |
| 1738968000 | 4.69 | 0.22 | 4.92 | 4.51 | 4.7 | 4.44 | 2013110 |
| 1738881600 | 4.47 | -0.11 | -2.40 | 4.59 | 4.59 | 4.42 | 716260 |
| 1738795200 | 4.58 | 0.03 | 0.66 | 4.6 | 4.69 | 4.54 | 3108301 |
| 1738708800 | 4.55 | 0.14 | 3.17 | 4.5 | 4.6 | 4.43 | 1809079 |
| 1738622400 | 4.41 | 0.07 | 1.61 | 4.0599999 | 4.43 | 4.0599999 | 1254301 |
| 1738363200 | 4.34 | 0 | 0.00 | 4.38 | 4.43 | 4.33 | 1192089 |
| 1738276800 | 4.34 | 0.12 | 2.84 | 4.3099999 | 4.37 | 4.2 | 1063179 |
| 1738190400 | 4.22 | 0.02 | 0.48 | 4.21 | 4.2699999 | 4.19 | 874104 |
| 1738104000 | 4.2 | 0.06 | 1.45 | 4.16 | 4.28 | 4.15 | 1078165 |
| 1738017600 | 4.14 | -0.11 | -2.59 | 4.19 | 4.22 | 4.04 | 1022389 |
| 1737758400 | 4.25 | 0.14 | 3.41 | 4.18 | 4.28 | 4.13 | 902291 |
| 1737672000 | 4.11 | -0.07 | -1.67 | 4.16 | 4.25 | 4.08 | 1090158 |
| 1737585600 | 4.18 | 0.14 | 3.47 | 4.0599999 | 4.24 | 4.0199999 | 1440862 |
| 1737499200 | 4.04 | 0.06 | 1.51 | 3.93 | 4.09 | 3.93 | 2554130 |
| 1737412800 | 3.98 | 0.06 | 1.53 | 3.91 | 3.98 | 3.87 | 284289 |
| 1737153600 | 3.92 | -0.05 | -1.26 | 3.94 | 3.97 | 3.89 | 1657432 |
| 1737067200 | 3.97 | -0.08 | -1.98 | 4.05 | 4.09 | 3.95 | 1080605 |
| 1736980800 | 4.05 | -0.02 | -0.49 | 4.12 | 4.13 | 3.95 | 1040237 |
| 1736894400 | 4.07 | 0.18 | 4.63 | 3.91 | 4.07 | 3.9 | 1273870 |
| 1736808000 | 3.89 | -0.09 | -2.26 | 3.92 | 4 | 3.81 | 1488281 |
| 1736548800 | 3.98 | -0.15 | -3.63 | 4.17 | 4.18 | 3.96 | 850349 |
| 1736462400 | 4.13 | 0.03 | 0.73 | 4.07 | 4.15 | 4.07 | 273948 |
| 1736376000 | 4.1 | 0.08 | 1.99 | 4.04 | 4.1 | 3.97 | 951728 |
| 1736289600 | 4.0199999 | 0.1 | 2.55 | 3.96 | 4.11 | 3.91 | 1379090 |
| 1736203200 | 3.92 | -0.11 | -2.73 | 4.01 | 4.03 | 3.9 | 1010729 |
| 1735944000 | 4.03 | -0.08 | -1.95 | 4.08 | 4.09 | 4 | 1041223 |
| 1735857600 | 4.11 | 0.13 | 3.27 | 4 | 4.12 | 4 | 665895 |
| 1735684800 | 3.98 | 0.07 | 1.79 | 3.88 | 3.99 | 3.88 | 279403 |
| 1735598400 | 3.91 | -0.11 | -2.74 | 3.96 | 3.97 | 3.86 | 714738 |
| 1735339200 | 4.0199999 | 0.05 | 1.26 | 3.94 | 4.03 | 3.9 | 525483 |
| 1735069200 | 3.97 | -0.04 | -1.00 | 4.04 | 4.04 | 3.96 | 225336 |
| 1734993600 | 4.01 | 0 | 0.00 | 3.98 | 4.0599999 | 3.96 | 680754 |
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 Bodhi [Qtum] (BOTQUSD).](/common/images/company/COIN_BOTQUSD.png){kind=small}
