Hot Features
Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.581395348837 | 1.72 | 1.77 | 1.66 | 27520 | 1.70361192 | PR |
| 4 | 0.17 | 11.038961039 | 1.54 | 1.8 | 1.54 | 61244 | 1.68584452 | PR |
| 12 | -0.13 | -7.0652173913 | 1.84 | 2.39 | 1.46 | 108626 | 1.83975952 | PR |
| 26 | -0.59 | -25.652173913 | 2.3 | 3.06 | 1.46 | 244526 | 2.18080544 | PR |
| 52 | -0.61 | -26.2931034483 | 2.32 | 3.06 | 1.46 | 128751 | 2.17899055 | PR |
| 156 | 0.22 | 14.7651006711 | 1.49 | 3.06 | 1.07 | 77179 | 1.98950448 | PR |
| 260 | 0.3 | 21.2765957447 | 1.41 | 3.43 | 1.07 | 116472 | 2.05399386 | PR |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197400 | 1.74 | 0.01 | 0.58 | 1.72 | 1.76 | 1.68 | 29000 |
| 1743111000 | 1.73 | 0.05 | 2.98 | 1.68 | 1.73 | 1.68 | 17400 |
| 1743024600 | 1.68 | -0.05 | -2.89 | 1.72 | 1.75 | 1.66 | 36100 |
| 1742938200 | 1.73 | 0.03 | 1.76 | 1.7 | 1.77 | 1.68 | 39100 |
| 1742851740 | 1.7 | 0.02 | 1.19 | 1.75 | 1.75 | 1.69 | 21200 |
| 1742592600 | 1.68 | -0.04 | -2.33 | 1.72 | 1.75 | 1.68 | 23800 |
| 1742506200 | 1.72 | -0.04 | -2.27 | 1.77 | 1.77 | 1.69 | 22900 |
| 1742419800 | 1.76 | 0.03 | 1.73 | 1.74 | 1.79 | 1.65 | 74900 |
| 1742333400 | 1.73 | -0.05 | -2.81 | 1.78 | 1.79 | 1.71 | 43800 |
| 1742247000 | 1.78 | 0.04 | 2.30 | 1.76 | 1.79 | 1.69 | 45700 |
| 1741987800 | 1.74 | 0.07 | 4.19 | 1.66 | 1.8 | 1.66 | 204400 |
| 1741901400 | 1.67 | -0.03 | -1.76 | 1.68 | 1.7 | 1.67 | 26300 |
| 1741814940 | 1.7 | -0.04 | -2.30 | 1.7 | 1.72 | 1.66 | 74800 |
| 1741728600 | 1.74 | 0.11 | 6.75 | 1.62 | 1.75 | 1.58 | 50700 |
| 1741642140 | 1.6299999 | -0.04 | -2.40 | 1.6 | 1.67 | 1.6 | 31800 |
| 1741382940 | 1.67 | 0.03 | 1.83 | 1.67 | 1.69 | 1.62 | 31800 |
| 1741296540 | 1.6399999 | -0.03 | -1.80 | 1.6399999 | 1.72 | 1.6399999 | 42200 |
| 1741210140 | 1.67 | 0.11 | 7.05 | 1.6299999 | 1.79 | 1.6299999 | 131300 |
| 1740778200 | 1.56 | 0.04 | 2.63 | 1.54 | 1.69 | 1.54 | 184200 |
| 1740691740 | 1.52 | -0.06 | -3.80 | 1.59 | 1.6 | 1.5 | 39600 |
| 1740605400 | 1.58 | -0.06 | -3.66 | 1.6299999 | 1.68 | 1.56 | 60100 |
| 1740519000 | 1.6399999 | 0 | 0.00 | 1.6299999 | 1.69 | 1.53 | 62600 |
| 1740432540 | 1.6399999 | -0.01 | -0.61 | 1.6299999 | 1.69 | 1.6299999 | 28700 |
| 1740173400 | 1.65 | -0.05 | -2.94 | 1.7 | 1.72 | 1.62 | 38400 |
| 1740087000 | 1.7 | 0.02 | 1.19 | 1.68 | 1.75 | 1.66 | 51700 |
| 1740000540 | 1.68 | -0.01 | -0.59 | 1.72 | 1.77 | 1.67 | 67800 |
| 1739914140 | 1.69 | -0.07 | -3.98 | 1.75 | 1.84 | 1.69 | 64600 |
| 1739827800 | 1.76 | -0.04 | -2.22 | 1.77 | 1.79 | 1.66 | 114400 |
| 1739568600 | 1.8 | 0.1 | 5.88 | 1.7 | 1.8 | 1.7 | 122600 |
| 1739482140 | 1.7 | 0.15 | 9.68 | 1.61 | 1.85 | 1.53 | 496200 |
| 1739395740 | 1.55 | -0.25 | -13.89 | 1.84 | 1.85 | 1.54 | 347200 |
| 1739309400 | 1.8 | -0.5 | -21.74 | 1.59 | 1.93 | 1.46 | 1467000 |
| 1739222940 | 2.3 | 0.09 | 4.07 | 2.21 | 2.31 | 2.19 | 93400 |
| 1738963800 | 2.21 | -0.07 | -3.07 | 2.24 | 2.29 | 2.17 | 85600 |
| 1738877340 | 2.2799999 | 0.14 | 6.54 | 2.17 | 2.31 | 2.08 | 141100 |
| 1738790940 | 2.14 | 0 | 0.00 | 2.18 | 2.23 | 2.1 | 77200 |
| 1738704600 | 2.14 | -0.05 | -2.28 | 2.16 | 2.29 | 2.12 | 96800 |
| 1738618200 | 2.19 | -0.02 | -0.90 | 2.19 | 2.34 | 2.16 | 129800 |
| 1738358940 | 2.21 | 0.02 | 0.91 | 2.19 | 2.38 | 2.18 | 90200 |
| 1738272540 | 2.19 | 0.01 | 0.46 | 2.19 | 2.31 | 2.13 | 89500 |
| 1738186200 | 2.18 | -0.04 | -1.80 | 2.22 | 2.24 | 2.12 | 66200 |
| 1738099740 | 2.22 | 0.12 | 5.71 | 2.11 | 2.39 | 2.07 | 185200 |
| 1738013340 | 2.1 | 0.19 | 9.95 | 1.96 | 2.21 | 1.91 | 164600 |
| 1737754200 | 1.91 | 0.03 | 1.60 | 1.89 | 1.98 | 1.88 | 40500 |
| 1737667740 | 1.88 | -0.03 | -1.57 | 1.95 | 1.96 | 1.88 | 43000 |
| 1737581400 | 1.91 | -0.02 | -1.04 | 1.94 | 1.98 | 1.9 | 39700 |
| 1737495000 | 1.93 | 0.03 | 1.58 | 1.9 | 1.97 | 1.9 | 37400 |
| 1737408600 | 1.9 | -0.02 | -1.04 | 1.9 | 1.98 | 1.89 | 76800 |
| 1737149400 | 1.92 | 0 | 0.00 | 1.92 | 1.99 | 1.89 | 60600 |
| 1737062940 | 1.92 | 0 | 0.00 | 1.93 | 1.97 | 1.87 | 51500 |
| 1736976540 | 1.92 | 0.05 | 2.67 | 1.89 | 1.99 | 1.86 | 90600 |
| 1736890140 | 1.87 | -0.06 | -3.11 | 1.95 | 1.97 | 1.81 | 62100 |
| 1736803740 | 1.93 | 0.06 | 3.21 | 1.92 | 2 | 1.85 | 59000 |
| 1736544540 | 1.87 | -0.02 | -1.06 | 1.87 | 1.94 | 1.83 | 18400 |
| 1736458140 | 1.89 | -0.04 | -2.07 | 1.91 | 2 | 1.85 | 60300 |
| 1736371740 | 1.93 | 0 | 0.00 | 2.04 | 2.07 | 1.91 | 74500 |
| 1736285400 | 1.93 | 0.06 | 3.21 | 1.88 | 2.06 | 1.82 | 107400 |
| 1736198940 | 1.87 | 0.04 | 2.19 | 1.78 | 1.88 | 1.78 | 91400 |
| 1735939740 | 1.83 | 0.04 | 2.23 | 1.84 | 1.85 | 1.74 | 35300 |
| 1735853400 | 1.79 | -0.09 | -4.79 | 1.83 | 1.88 | 1.77 | 29400 |
| 1735594200 | 1.88 | -0.04 | -2.08 | 1.93 | 1.96 | 1.82 | 68400 |
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 ALICE [My Neighbor Alice] (ALICEUSDT).](/common/images/company/COIN_ALICEUUSD.png){kind=small}
