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 | 0.025 | 6.32911392405 | 0.395 | 0.435 | 0.395 | 62430 | 0.41598992 | CS |
| 4 | -0.05 | -10.6382978723 | 0.47 | 0.47 | 0.38 | 62769 | 0.41787777 | CS |
| 12 | -0.14 | -25 | 0.56 | 0.57 | 0.38 | 86293 | 0.49022615 | CS |
| 26 | 0.065 | 18.3098591549 | 0.355 | 0.62 | 0.305 | 91413 | 0.48132923 | CS |
| 52 | 0.1 | 31.25 | 0.32 | 0.62 | 0.285 | 102635 | 0.41447052 | CS |
| 156 | 0.235 | 127.027027027 | 0.185 | 0.62 | 0.11 | 121627 | 0.31628727 | CS |
| 260 | 0.22 | 110 | 0.2 | 0.62 | 0.02 | 99939 | 0.25908421 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.42 | 0 | 0.00 | 0.415 | 0.42 | 0.415 | 10100 |
| 1732228800 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 14000 |
| 1732142400 | 0.42 | 0.005 | 1.20 | 0.435 | 0.435 | 0.415 | 103900 |
| 1732056000 | 0.415 | 0 | 0.00 | 0.42 | 0.42 | 0.415 | 72050 |
| 1731969600 | 0.415 | 0.02 | 5.06 | 0.4099999 | 0.425 | 0.4099999 | 108173 |
| 1731710400 | 0.395 | 0.015 | 3.95 | 0.395 | 0.4 | 0.395 | 14025 |
| 1731624000 | 0.38 | -0.02 | -5.00 | 0.4099999 | 0.4099999 | 0.38 | 165542 |
| 1731537600 | 0.4 | 0 | 0.00 | 0.405 | 0.4099999 | 0.4 | 100000 |
| 1731451200 | 0.4 | -0.01 | -2.44 | 0.42 | 0.42 | 0.38 | 168597 |
| 1731364800 | 0.4099999 | -0.03 | -6.82 | 0.45 | 0.45 | 0.405 | 150463 |
| 1731105600 | 0.44 | -0.01 | -2.22 | 0.44 | 0.44 | 0.44 | 26500 |
| 1731019200 | 0.45 | 0.005 | 1.12 | 0.44 | 0.455 | 0.425 | 81519 |
| 1730932800 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.44 | 9426 |
| 1730846400 | 0.45 | -0.005 | -1.10 | 0.45 | 0.45 | 0.45 | 14900 |
| 1730760000 | 0.455 | 0.005 | 1.11 | 0.44 | 0.455 | 0.44 | 6500 |
| 1730497200 | 0.45 | 0 | 0.00 | 0.44 | 0.45 | 0.44 | 17194 |
| 1730410800 | 0.45 | -0.005 | -1.10 | 0.44 | 0.45 | 0.425 | 29121 |
| 1730324400 | 0.455 | -0.005 | -1.09 | 0.45 | 0.46 | 0.415 | 94761 |
| 1730238000 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 30000 |
| 1730151600 | 0.46 | -0.01 | -2.13 | 0.47 | 0.47 | 0.455 | 14100 |
| 1729892400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.465 | 34600 |
| 1729806000 | 0.47 | 0.005 | 1.08 | 0.465 | 0.47 | 0.46 | 36791 |
| 1729719600 | 0.465 | -0.005 | -1.06 | 0.47 | 0.47 | 0.465 | 37250 |
| 1729633200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 81627 |
| 1729546800 | 0.47 | 0.01 | 2.17 | 0.47 | 0.475 | 0.47 | 58044 |
| 1729287600 | 0.46 | -0.015 | -3.16 | 0.47 | 0.47 | 0.46 | 23660 |
| 1729201200 | 0.475 | -0.005 | -1.04 | 0.48 | 0.49 | 0.46 | 65681 |
| 1729114800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 16000 |
| 1729028400 | 0.48 | -0.02 | -4.00 | 0.495 | 0.495 | 0.48 | 88600 |
| 1728682800 | 0.5 | 0 | 0.00 | 0.49 | 0.51 | 0.49 | 38007 |
| 1728596400 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.495 | 64000 |
| 1728510000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 6000 |
| 1728423600 | 0.51 | 0 | 0.00 | 0.5 | 0.51 | 0.49 | 38500 |
| 1728337200 | 0.51 | 0 | 0.00 | 0.52 | 0.52 | 0.51 | 54500 |
| 1728078000 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.51 | 39500 |
| 1727991600 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 63000 |
| 1727905200 | 0.51 | -0.01 | -1.92 | 0.53 | 0.53 | 0.51 | 48500 |
| 1727818800 | 0.52 | 0.04 | 8.33 | 0.49 | 0.52 | 0.48 | 71132 |
| 1727732400 | 0.48 | -0.015 | -3.03 | 0.49 | 0.49 | 0.48 | 21600 |
| 1727473200 | 0.495 | -0.005 | -1.00 | 0.5 | 0.51 | 0.495 | 90500 |
| 1727386800 | 0.5 | -0.03 | -5.66 | 0.5 | 0.5 | 0.5 | 104061 |
| 1727300400 | 0.53 | -0.02 | -3.64 | 0.54 | 0.54 | 0.5 | 203171 |
| 1727214000 | 0.55 | 0.02 | 3.77 | 0.53 | 0.56 | 0.53 | 137563 |
| 1727127600 | 0.53 | 0 | 0.00 | 0.54 | 0.54 | 0.52 | 100351 |
| 1726868400 | 0.53 | 0 | 0.00 | 0.53 | 0.54 | 0.52 | 26501 |
| 1726782000 | 0.53 | 0.03 | 6.00 | 0.52 | 0.53 | 0.52 | 68422 |
| 1726695600 | 0.5 | -0.02 | -3.85 | 0.5 | 0.5 | 0.5 | 1013 |
| 1726609200 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 1525 |
| 1726522800 | 0.51 | 0 | 0.00 | 0.53 | 0.53 | 0.51 | 42504 |
| 1726263600 | 0.51 | 0.015 | 3.03 | 0.495 | 0.51 | 0.495 | 86000 |
| 1726177200 | 0.495 | 0.02 | 4.21 | 0.475 | 0.5 | 0.475 | 80495 |
| 1726090800 | 0.475 | -0.005 | -1.04 | 0.47 | 0.475 | 0.47 | 77830 |
| 1726004400 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.48 | 115650 |
| 1725918000 | 0.5 | -0.03 | -5.66 | 0.52 | 0.52 | 0.5 | 72762 |
| 1725658800 | 0.53 | -0.01 | -1.85 | 0.52 | 0.53 | 0.51 | 164011 |
| 1725572400 | 0.54 | 0.02 | 3.85 | 0.52 | 0.54 | 0.51 | 35153 |
| 1725486000 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.48 | 210077 |
| 1725399600 | 0.51 | -0.05 | -8.93 | 0.55 | 0.55 | 0.51 | 684439 |
| 1725054000 | 0.56 | 0 | 0.00 | 0.56 | 0.5699999 | 0.52 | 479550 |
| 1724967600 | 0.56 | -0.02 | -3.45 | 0.5699999 | 0.5699999 | 0.55 | 257461 |
| 1724881200 | 0.58 | -0.02 | -3.33 | 0.58 | 0.58 | 0.56 | 63548 |
| 1724794800 | 0.6 | 0 | 0.00 | 0.59 | 0.6 | 0.58 | 49605 |
| 1724708400 | 0.6 | 0.01 | 1.69 | 0.59 | 0.62 | 0.59 | 104800 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
