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 | 0 | 1 | 1.05 | 0.98 | 137280 | 1 | CS |
| 4 | -0.16 | -13.7931034483 | 1.16 | 1.24 | 0.98 | 126617 | 1.03301874 | CS |
| 12 | -0.1 | -9.09090909091 | 1.1 | 1.36 | 0.97 | 116548 | 1.07942705 | CS |
| 26 | -0.88 | -46.8085106383 | 1.88 | 2.05 | 0.97 | 103383 | 1.25696572 | CS |
| 52 | -2.15 | -68.253968254 | 3.15 | 3.3 | 0.97 | 88157 | 1.8078331 | CS |
| 156 | -10.6 | -91.3793103448 | 11.6 | 14.1 | 0.97 | 2132005 | 5.75088905 | CS |
| 260 | -10.7 | -91.452991453 | 11.7 | 103.3 | 0.97 | 3867724 | 21.41065504 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197400 | 1 | 0 | 0.00 | 1 | 1.01 | 0.98 | 81200 |
| 1743111000 | 1 | 0 | 0.00 | 1 | 1.01 | 0.99 | 43000 |
| 1743024600 | 1 | 0 | 0.00 | 1.01 | 1.01 | 0.99 | 37600 |
| 1742938200 | 1 | 0 | 0.00 | 1 | 1.05 | 0.99 | 467200 |
| 1742851740 | 1 | 0 | 0.00 | 1 | 1.01 | 0.99 | 81300 |
| 1742592600 | 1 | 0 | 0.00 | 1 | 1.01 | 0.99 | 57300 |
| 1742506200 | 1 | -0.01 | -0.99 | 0.99 | 1 | 0.98 | 58700 |
| 1742419800 | 1.01 | 0.01 | 1.00 | 1 | 1.01 | 0.99 | 201600 |
| 1742333400 | 1 | -0.01 | -0.99 | 1.01 | 1.01 | 0.99 | 110400 |
| 1742247000 | 1.01 | 0.01 | 1.00 | 0.99 | 1.01 | 0.99 | 52900 |
| 1741987800 | 1 | 0 | 0.00 | 0.99 | 1.01 | 0.98 | 56400 |
| 1741901400 | 1 | -0.01 | -0.99 | 1.01 | 1.04 | 0.98 | 133900 |
| 1741814940 | 1.01 | 0 | 0.00 | 1.02 | 1.02 | 1 | 184400 |
| 1741728600 | 1.01 | -0.04 | -3.81 | 1.06 | 1.09 | 1 | 217600 |
| 1741642140 | 1.05 | -0.04 | -3.67 | 1.11 | 1.11 | 1 | 83200 |
| 1741382940 | 1.09 | -0.02 | -1.80 | 1.08 | 1.12 | 1.07 | 75800 |
| 1741296540 | 1.11 | -0.03 | -2.63 | 1.1299999 | 1.1399999 | 1.1 | 199300 |
| 1741210140 | 1.1399999 | -0.03 | -2.56 | 1.21 | 1.21 | 1.1399999 | 45400 |
| 1740778200 | 1.17 | 0.02 | 1.74 | 1.16 | 1.24 | 1.15 | 173100 |
| 1740691740 | 1.15 | -0.09 | -7.26 | 1.25 | 1.25 | 1.1299999 | 160300 |
| 1740605400 | 1.24 | 0.06 | 5.08 | 1.2 | 1.26 | 1.15 | 247600 |
| 1740519000 | 1.18 | 0.06 | 5.36 | 1.1 | 1.26 | 1.1 | 805900 |
| 1740432540 | 1.12 | 0.12 | 12.00 | 0.99 | 1.36 | 0.98 | 731800 |
| 1740173400 | 1 | 0.01 | 1.01 | 0.99 | 1.02 | 0.98 | 146900 |
| 1740087000 | 0.99 | -0.02 | -1.98 | 1.01 | 1.03 | 0.99 | 136300 |
| 1740000540 | 1.01 | -0.03 | -2.88 | 1.03 | 1.04 | 0.97 | 142100 |
| 1739914140 | 1.04 | 0.02 | 1.96 | 1.04 | 1.05 | 1.02 | 138500 |
| 1739827800 | 1.02 | -0.02 | -1.92 | 1.03 | 1.06 | 1.02 | 105300 |
| 1739568600 | 1.04 | -0.01 | -0.95 | 1.02 | 1.05 | 1.02 | 100100 |
| 1739482140 | 1.05 | 0.01 | 0.96 | 1.03 | 1.05 | 1.03 | 32700 |
| 1739395740 | 1.04 | 0.01 | 0.97 | 1.04 | 1.04 | 1.01 | 96800 |
| 1739309400 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1.02 | 130900 |
| 1739222940 | 1.05 | 0 | 0.00 | 1.04 | 1.07 | 1.04 | 45900 |
| 1738963800 | 1.05 | -0.02 | -1.87 | 1.09 | 1.09 | 1.04 | 189200 |
| 1738877340 | 1.07 | 0 | 0.00 | 1.09 | 1.09 | 1.05 | 50100 |
| 1738790940 | 1.07 | -0.02 | -1.83 | 1.09 | 1.09 | 1.05 | 64700 |
| 1738704600 | 1.09 | 0.02 | 1.87 | 1.08 | 1.09 | 1.06 | 56700 |
| 1738618200 | 1.07 | 0 | 0.00 | 1.08 | 1.09 | 1.05 | 44800 |
| 1738358940 | 1.07 | -0.01 | -0.93 | 1.07 | 1.09 | 1.05 | 52600 |
| 1738272540 | 1.08 | 0.01 | 0.93 | 1.07 | 1.09 | 1.07 | 30200 |
| 1738186200 | 1.07 | -0.02 | -1.83 | 1.1 | 1.1 | 1.07 | 32500 |
| 1738099740 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.07 | 20800 |
| 1738013340 | 1.09 | 0.02 | 1.87 | 1.07 | 1.1 | 1.06 | 93300 |
| 1737754200 | 1.07 | -0.02 | -1.83 | 1.08 | 1.1 | 1.06 | 40900 |
| 1737667740 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1 | 1.07 | 66700 |
| 1737581400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.07 | 39700 |
| 1737495000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.07 | 65500 |
| 1737408600 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1 | 1.09 | 38200 |
| 1737149400 | 1.09 | 0 | 0.00 | 1.1 | 1.1 | 1.08 | 13200 |
| 1737062940 | 1.09 | -0.01 | -0.91 | 1.12 | 1.12 | 1.08 | 43100 |
| 1736976540 | 1.1 | 0.02 | 1.85 | 1.08 | 1.11 | 1.07 | 104100 |
| 1736890140 | 1.08 | 0.01 | 0.93 | 1.07 | 1.08 | 1.07 | 11500 |
| 1736803740 | 1.07 | 0 | 0.00 | 1.07 | 1.11 | 1.06 | 24800 |
| 1736544540 | 1.07 | -0.03 | -2.73 | 1.1 | 1.11 | 1.07 | 51400 |
| 1736458140 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.08 | 33400 |
| 1736371740 | 1.1 | 0 | 0.00 | 1.08 | 1.11 | 1.08 | 29900 |
| 1736285400 | 1.1 | 0 | 0.00 | 1.09 | 1.12 | 1.09 | 122300 |
| 1736198940 | 1.1 | 0 | 0.00 | 1.1 | 1.11 | 1.08 | 76000 |
| 1735939740 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1299999 | 1.08 | 64000 |
| 1735853400 | 1.09 | -0.09 | -7.63 | 1.18 | 1.2 | 1.09 | 278500 |
| 1735594200 | 1.18 | 0.03 | 2.61 | 1.12 | 1.2 | 1.12 | 83700 |
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}
