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 | -0.71 | -8.11428571429 | 8.75 | 8.75 | 7.84 | 6326 | 7.99201941 | CS |
| 4 | -1.96 | -19.6 | 10 | 10.24 | 7.84 | 3177 | 8.86675409 | CS |
| 12 | -1.16 | -12.6086956522 | 9.2 | 11 | 7.84 | 2447 | 9.41720522 | CS |
| 26 | -1.06 | -11.6483516484 | 9.1 | 11 | 7.84 | 2547 | 9.17257861 | CS |
| 52 | 0.29 | 3.74193548387 | 7.75 | 11 | 7.65 | 3535 | 8.43889345 | CS |
| 156 | -1.04 | -11.4537444934 | 9.08 | 11 | 6.64 | 6632 | 7.88385829 | CS |
| 260 | -1.04 | -11.4537444934 | 9.08 | 11 | 6.64 | 6632 | 7.88385829 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197340 | 8.0399999 | 0.05 | 0.63 | 8.0399999 | 8.0399999 | 8.0399999 | 16408 |
| 1743110880 | 7.99 | 0.15 | 1.91 | 7.9 | 7.99 | 7.9 | 1306 |
| 1743024540 | 7.84 | -0.17 | -2.12 | 8.03 | 8.05 | 7.84 | 11869 |
| 1742938140 | 8.01 | -0.03 | -0.37 | 8.18 | 8.2 | 8.01 | 6101 |
| 1742851200 | 8.0399999 | -0.3 | -3.60 | 8.3 | 8.6 | 8.0399999 | 8670 |
| 1742592540 | 8.34 | -0.4 | -4.58 | 8.75 | 8.75 | 8.34 | 3682 |
| 1742505960 | 8.74 | -0.76 | -8.00 | 9.5 | 9.5 | 8.74 | 2203 |
| 1742419200 | 9.5 | -0.47 | -4.71 | 9.82 | 9.82 | 9.5 | 1634 |
| 1742333400 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 10 |
| 1742246400 | 9.97 | -0.03 | -0.30 | 9.99 | 9.99 | 9.97 | 2657 |
| 1741987680 | 10 | -0.03 | -0.30 | 10.2 | 10.2 | 10 | 330 |
| 1741901340 | 10.03 | 0.01 | 0.10 | 10.1 | 10.1 | 10.03 | 376 |
| 1741814940 | 10.02 | -0.18 | -1.76 | 10.24 | 10.24 | 10.02 | 1731 |
| 1741728480 | 10.2 | 0.2 | 2.00 | 10.07 | 10.2 | 10 | 307 |
| 1741645200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1741386000 | 10 | 0.04 | 0.40 | 9.985 | 10.2 | 9.985 | 4020 |
| 1741300140 | 9.96 | -0.05 | -0.50 | 9.96 | 9.96 | 9.96 | 150 |
| 1741213440 | 10.01 | -0.04 | -0.40 | 10.05 | 10.05 | 10.01 | 410 |
| 1741126800 | 10.05 | -0.15 | -1.47 | 10.07 | 10.07 | 10.05 | 560 |
| 1741040460 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1740781260 | 10.2 | 0.2 | 2.00 | 10 | 10.2 | 10 | 11176 |
| 1740695340 | 10 | 0.13 | 1.34 | 9.75 | 10 | 9.75 | 2373 |
| 1740608400 | 9.8675 | 0.37 | 3.87 | 9.99 | 9.99 | 9.8675 | 357 |
| 1740522480 | 9.5 | -0.43 | -4.35 | 10 | 10 | 9.5 | 1827 |
| 1740435600 | 9.9324999 | -0.07 | -0.68 | 10 | 10 | 9.85 | 1301 |
| 1740176400 | 10 | -0.01 | -0.10 | 10 | 10 | 10 | 463 |
| 1740090480 | 10.01 | 0.02 | 0.20 | 10 | 10.05 | 10 | 366 |
| 1740003960 | 9.99 | 0.14 | 1.42 | 10 | 10 | 9.99 | 2113 |
| 1739917740 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 2313 |
| 1739572020 | 9.85 | -0.25 | -2.48 | 10.1 | 10.1 | 9.85 | 8862 |
| 1739485320 | 10.1 | 0.1 | 1.00 | 10.1 | 10.15 | 10 | 7476 |
| 1739398920 | 10 | 0.3 | 3.09 | 10 | 10 | 10 | 5101 |
| 1739312940 | 9.7 | -0.3 | -3.00 | 10 | 10 | 9.7 | 1601 |
| 1739226000 | 10 | 0.02 | 0.20 | 10 | 10 | 9.9375 | 4554 |
| 1738967160 | 9.98 | 0.23 | 2.36 | 9.9 | 9.98 | 9.88 | 3575 |
| 1738880400 | 9.75 | 0.05 | 0.52 | 9.52 | 9.75 | 9.52 | 612 |
| 1738794000 | 9.7 | -0.09 | -0.89 | 9.9 | 9.9 | 9.7 | 1482 |
| 1738708080 | 9.7875 | -0.01 | -0.13 | 9.7875 | 9.7875 | 9.7875 | 151 |
| 1738621740 | 9.8 | 0.05 | 0.51 | 9.7 | 9.8 | 9.7 | 310 |
| 1738362000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 103 |
| 1738276080 | 9.75 | 0.35 | 3.72 | 9.6 | 9.75 | 9.6 | 2434 |
| 1738189740 | 9.4 | -0.13 | -1.36 | 9.4 | 9.4 | 9.4 | 100 |
| 1738103280 | 9.53 | -0.22 | -2.26 | 9.56 | 9.75 | 9.255 | 3067 |
| 1738016820 | 9.75 | -0.85 | -8.02 | 10.49 | 10.49 | 9.75 | 2211 |
| 1737757440 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1737671040 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1737584640 | 10.6 | 0.7 | 7.07 | 10.6 | 10.6 | 10.6 | 403 |
| 1737498540 | 9.9 | 0.35 | 3.66 | 10 | 11 | 9.9 | 7218 |
| 1737152880 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 498 |
| 1737066420 | 9.55 | -0.25 | -2.55 | 10 | 10 | 9.55 | 516 |
| 1736979720 | 9.8 | -0.02 | -0.20 | 9.95 | 9.95 | 9.8 | 301 |
| 1736893380 | 9.82 | -0.18 | -1.80 | 10 | 10 | 9.8 | 405 |
| 1736806800 | 10 | 0.65 | 6.95 | 9.5 | 10.08 | 9.5 | 5408 |
| 1736548140 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1736375340 | 9.35 | 0 | 0.00 | 9.09 | 9.35 | 9.09 | 247 |
| 1736288940 | 9.35 | 0.4 | 4.47 | 9.375 | 9.375 | 9.35 | 467 |
| 1736202360 | 8.95 | -0.25 | -2.72 | 9.2375 | 9.25 | 8.92 | 1678 |
| 1735942980 | 9.2 | -0.05 | -0.54 | 9.2 | 9.2 | 9.2 | 137 |
| 1735856700 | 9.25 | 0.19 | 2.10 | 9.06 | 9.25 | 9 | 2765 |
| 1735683960 | 9.06 | 0.06 | 0.67 | 9.1 | 9.25 | 8.92 | 16825 |
| 1735597740 | 9 | 0.08 | 0.90 | 9 | 9.4 | 9 | 12528 |
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] (AUCTIONBTC).](/common/images/company/COIN_AUCTIONUSD.png){kind=small}
