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 | -0.61 | -8.6402266289 | 7.06 | 7.28 | 6.43 | 12722880 | 6.94387766 | PR |
| 4 | -0.69 | -9.66386554622 | 7.14 | 7.67 | 6.43 | 16455811 | 6.97993377 | PR |
| 12 | -1.21 | -15.7963446475 | 7.66 | 8.64 | 6.43 | 13056137 | 7.52209117 | PR |
| 26 | -1.61 | -19.9751861042 | 8.06 | 9.69 | 6.43 | 11936824 | 8.01222844 | PR |
| 52 | -1.16 | -15.2431011827 | 7.61 | 9.69 | 5.83 | 9663967 | 7.5983749 | PR |
| 156 | 4.25894695 | 194.37899735 | 2.19105305 | 9.69 | 1.80782705 | 7290740 | 5.51280809 | PR |
| 260 | 4.16730594 | 182.560861441 | 2.28269406 | 9.69 | 1.78283404 | 7413865 | 4.22215386 | PR |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197400 | 6.46 | -0.25 | -3.73 | 6.66 | 6.67 | 6.43 | 19533200 |
| 1743111000 | 6.71 | -0.3 | -4.28 | 7.1 | 7.1 | 6.65 | 21810100 |
| 1743024600 | 7.01 | -0.09 | -1.27 | 7.1 | 7.21 | 6.98 | 11322700 |
| 1742938200 | 7.1 | 0.06 | 0.85 | 6.97 | 7.2 | 6.97 | 11896600 |
| 1742851740 | 7.04 | -0.09 | -1.26 | 7.18 | 7.28 | 6.98 | 10713300 |
| 1742592600 | 7.13 | -0.02 | -0.28 | 7.06 | 7.19 | 7.06 | 7871700 |
| 1742506200 | 7.15 | 0.03 | 0.42 | 7.07 | 7.19 | 7.04 | 9811000 |
| 1742419800 | 7.12 | 0.28 | 4.09 | 6.89 | 7.14 | 6.82 | 11630400 |
| 1742333400 | 6.84 | -0.07 | -1.01 | 6.91 | 6.96 | 6.7 | 15972800 |
| 1742247000 | 6.91 | -0.21 | -2.95 | 7.12 | 7.19 | 6.85 | 20949900 |
| 1741987800 | 7.12 | 0.25 | 3.64 | 6.89 | 7.22 | 6.88 | 13669900 |
| 1741901400 | 6.87 | 0.26 | 3.93 | 6.62 | 6.93 | 6.5199999 | 22263800 |
| 1741814940 | 6.61 | -0.04 | -0.60 | 6.66 | 6.73 | 6.51 | 21952600 |
| 1741728600 | 6.65 | -0.35 | -5.00 | 7 | 7.01 | 6.64 | 18440400 |
| 1741642140 | 7 | -0.22 | -3.05 | 7.11 | 7.18 | 6.92 | 11682900 |
| 1741382940 | 7.22 | 0.42 | 6.18 | 6.82 | 7.36 | 6.73 | 24488900 |
| 1741296540 | 6.8 | -0.64 | -8.60 | 7.45 | 7.48 | 6.8 | 23623900 |
| 1741210140 | 7.44 | 0.09 | 1.22 | 7.35 | 7.67 | 7.29 | 16342300 |
| 1740778200 | 7.35 | 0.2 | 2.80 | 7.14 | 7.43 | 7.09 | 21761400 |
| 1740691740 | 7.15 | -0.49 | -6.41 | 7.41 | 7.45 | 7.13 | 16226800 |
| 1740605400 | 7.64 | -0.06 | -0.78 | 7.75 | 7.93 | 7.64 | 9235400 |
| 1740519000 | 7.7 | -0.34 | -4.23 | 7.95 | 8.02 | 7.54 | 33511800 |
| 1740432540 | 8.0399999 | -0.01 | -0.12 | 8.08 | 8.2 | 8.02 | 7581800 |
| 1740173400 | 8.05 | -0.04 | -0.49 | 8.17 | 8.23 | 8 | 7541000 |
| 1740087000 | 8.09 | -0.01 | -0.12 | 8.2 | 8.21 | 8.0399999 | 4806500 |
| 1740000540 | 8.1 | -0.24 | -2.88 | 8.2899999 | 8.31 | 8.1 | 4722900 |
| 1739914140 | 8.34 | 0.06 | 0.72 | 8.2899999 | 8.42 | 8.25 | 7285700 |
| 1739827800 | 8.28 | -0.18 | -2.13 | 8.46 | 8.64 | 8.26 | 6485700 |
| 1739568600 | 8.46 | 0.46 | 5.75 | 8.07 | 8.46 | 8.06 | 7332800 |
| 1739482140 | 8 | 0.05 | 0.63 | 7.97 | 8.06 | 7.92 | 8357000 |
| 1739395740 | 7.95 | -0.23 | -2.81 | 8.08 | 8.15 | 7.95 | 7809900 |
| 1739309400 | 8.18 | 0.1 | 1.24 | 8.09 | 8.27 | 8.02 | 6038100 |
| 1739222940 | 8.08 | 0.03 | 0.37 | 8.11 | 8.23 | 8.05 | 6944200 |
| 1738963800 | 8.05 | -0.06 | -0.74 | 8.1 | 8.34 | 8.01 | 11533800 |
| 1738877340 | 8.11 | 0.04 | 0.50 | 8.09 | 8.23 | 8 | 7463800 |
| 1738790940 | 8.07 | 0 | 0.00 | 8.08 | 8.15 | 7.84 | 15354500 |
| 1738704600 | 8.07 | -0.27 | -3.24 | 8.34 | 8.36 | 8.0399999 | 12565800 |
| 1738618200 | 8.34 | 0.01 | 0.12 | 8.16 | 8.38 | 8.03 | 12958200 |
| 1738358940 | 8.33 | 0.06 | 0.73 | 8.23 | 8.5 | 8.23 | 11369500 |
| 1738272540 | 8.27 | 0.14 | 1.72 | 8.18 | 8.45 | 8.15 | 13426200 |
| 1738186200 | 8.13 | -0.2 | -2.40 | 8.34 | 8.36 | 8.0399999 | 8024800 |
| 1738099740 | 8.33 | -0.01 | -0.12 | 8.3 | 8.4 | 8.22 | 6610200 |
| 1738013340 | 8.34 | 0.02 | 0.24 | 8.32 | 8.52 | 8.28 | 8560500 |
| 1737754200 | 8.32 | -0.1 | -1.19 | 8.44 | 8.6199999 | 8.32 | 11257100 |
| 1737667740 | 8.42 | 0 | 0.00 | 8.47 | 8.47 | 8.3 | 10178900 |
| 1737581400 | 8.42 | 0.32 | 3.95 | 8.14 | 8.43 | 8.11 | 11995400 |
| 1737495000 | 8.1 | 0.14 | 1.76 | 8 | 8.16 | 7.94 | 8189500 |
| 1737408600 | 7.96 | 0.05 | 0.63 | 7.88 | 7.99 | 7.79 | 6379700 |
| 1737149400 | 7.91 | 0.11 | 1.41 | 7.81 | 8.02 | 7.74 | 11591900 |
| 1737062940 | 7.8 | -0.37 | -4.53 | 8.06 | 8.21 | 7.69 | 15445100 |
| 1736976540 | 8.17 | 0.58 | 7.64 | 7.69 | 8.25 | 7.64 | 19514000 |
| 1736890140 | 7.59 | 0.3 | 4.12 | 7.27 | 7.59 | 7.2 | 17090400 |
| 1736803740 | 7.29 | -0.02 | -0.27 | 7.34 | 7.4 | 7.14 | 7810700 |
| 1736544540 | 7.31 | -0.18 | -2.40 | 7.5 | 7.5 | 7.24 | 10015500 |
| 1736458140 | 7.49 | 0.04 | 0.54 | 7.4 | 7.53 | 7.31 | 9003100 |
| 1736371740 | 7.45 | -0.24 | -3.12 | 7.62 | 7.67 | 7.42 | 7298700 |
| 1736285400 | 7.69 | 0.23 | 3.08 | 7.54 | 7.76 | 7.51 | 22357800 |
| 1736198940 | 7.46 | 0.11 | 1.50 | 7.4 | 7.62 | 7.34 | 16686600 |
| 1735939740 | 7.35 | -0.31 | -4.05 | 7.66 | 7.69 | 7.35 | 33429300 |
| 1735853400 | 7.66 | 0.28 | 3.79 | 7.38 | 7.69 | 7.33 | 10684500 |
| 1735594200 | 7.38 | 0 | 0.00 | 7.39 | 7.54 | 7.3 | 11239000 |
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}
