Hot Features
프리미엄
DONTNOD Entertainment SA (ALDNE)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.225 | -17.5097276265 | 1.285 | 1.335 | 1.025 | 135925 | 1.12754969 | DE |
| 4 | -0.04 | -3.63636363636 | 1.1 | 1.34 | 1.025 | 104267 | 1.17064878 | DE |
| 12 | 0.005 | 0.473933649289 | 1.055 | 1.525 | 1 | 80214 | 1.19386433 | DE |
| 26 | -0.78 | -42.3913043478 | 1.84 | 2 | 0.922 | 46095 | 1.21745711 | DE |
| 52 | -2.7 | -71.8085106383 | 3.76 | 3.8 | 0.922 | 32031 | 1.63446353 | DE |
| 156 | -11.84 | -91.7829457364 | 12.9 | 13.5 | 0.922 | 14647 | 3.38780197 | DE |
| 260 | -12.94 | -92.4285714286 | 14 | 18.9 | 0.922 | 11285 | 5.88703605 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 1.06 | -0.04 | -3.64 | 1.06 | 1.08 | 1.04 | 41921 |
| 1740418200 | 1.1 | 0.01 | 0.46 | 1.095 | 1.1 | 1.06 | 17544 |
| 1740159000 | 1.095 | 0.02 | 1.86 | 1.075 | 1.115 | 1.065 | 78131 |
| 1740072600 | 1.075 | -0.01 | -0.92 | 1.085 | 1.095 | 1.025 | 95755 |
| 1739986200 | 1.085 | -0.09 | -7.66 | 1.18 | 1.18 | 1.07 | 167851 |
| 1739899800 | 1.175 | -0.13 | -9.62 | 1.285 | 1.335 | 1.085 | 320343 |
| 1739813400 | 1.3 | 0.12 | 9.70 | 1.23 | 1.3 | 1.21 | 88412 |
| 1739554200 | 1.185 | -0.02 | -1.66 | 1.22 | 1.22 | 1.155 | 88835 |
| 1739467800 | 1.205 | 0.02 | 1.69 | 1.27 | 1.34 | 1.195 | 126922 |
| 1739381400 | 1.185 | 0 | 0.00 | 1.185 | 1.185 | 1.185 | 0 |
| 1739295000 | 1.185 | 0 | 0.00 | 1.18 | 1.19 | 1.07 | 115232 |
| 1739208600 | 1.185 | -0.01 | -0.42 | 1.2 | 1.275 | 1.185 | 112078 |
| 1738949400 | 1.19 | 0.09 | 8.18 | 1.105 | 1.2 | 1.105 | 76623 |
| 1738863000 | 1.1 | -0.05 | -4.35 | 1.16 | 1.16 | 1.09 | 76319 |
| 1738776600 | 1.15 | 0.03 | 2.68 | 1.15 | 1.175 | 1.1 | 55267 |
| 1738690200 | 1.12 | -0.16 | -12.16 | 1.285 | 1.34 | 1.12 | 196463 |
| 1738603800 | 1.275 | 0.02 | 2.00 | 1.22 | 1.3 | 1.195 | 113151 |
| 1738344600 | 1.25 | 0.12 | 10.13 | 1.125 | 1.315 | 1.125 | 137153 |
| 1738258200 | 1.135 | -0.02 | -1.30 | 1.15 | 1.16 | 1.115 | 16596 |
| 1738171800 | 1.15 | -0.02 | -1.29 | 1.165 | 1.165 | 1.12 | 10057 |
| 1738085400 | 1.165 | 0.09 | 8.37 | 1.1 | 1.2 | 1.075 | 66388 |
| 1737999000 | 1.075 | 0 | 0.00 | 1.06 | 1.12 | 1.055 | 105916 |
| 1737739800 | 1.075 | -0.03 | -2.27 | 1.05 | 1.095 | 1.025 | 218148 |
| 1737653400 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.22 | 1.085 | 114307 |
| 1737567000 | 1.1399999 | 0.06 | 6.05 | 1.135 | 1.15 | 1.085 | 19097 |
| 1737480600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1737394200 | 1.075 | -0.02 | -1.83 | 1.085 | 1.085 | 1.05 | 10115 |
| 1737135000 | 1.095 | -0.04 | -3.10 | 1.1399999 | 1.1399999 | 1.03 | 145621 |
| 1737048600 | 1.1299999 | 0.01 | 0.89 | 1.11 | 1.165 | 1.08 | 71558 |
| 1736962200 | 1.12 | -0.04 | -3.03 | 1.1399999 | 1.15 | 1 | 218888 |
| 1736875800 | 1.155 | -0.24 | -16.91 | 1.355 | 1.36 | 1.135 | 144013 |
| 1736789400 | 1.3899999 | -0.01 | -0.71 | 1.41 | 1.41 | 1.365 | 18925 |
| 1736530200 | 1.4 | 0 | 0.00 | 1.4 | 1.425 | 1.3799999 | 6279 |
| 1736443800 | 1.4 | -0.05 | -3.45 | 1.45 | 1.485 | 1.4 | 8047 |
| 1736357400 | 1.45 | -0.02 | -1.02 | 1.43 | 1.48 | 1.43 | 12511 |
| 1736271000 | 1.465 | 0.09 | 6.55 | 1.385 | 1.485 | 1.385 | 35192 |
| 1736184600 | 1.375 | 0 | 0.36 | 1.3899999 | 1.425 | 1.375 | 32011 |
| 1735925400 | 1.37 | -0.11 | -7.43 | 1.475 | 1.475 | 1.34 | 32389 |
| 1735839000 | 1.48 | 0.02 | 1.72 | 1.5 | 1.5 | 1.435 | 33026 |
| 1735666200 | 1.455 | -0.04 | -2.35 | 1.47 | 1.52 | 1.375 | 64779 |
| 1735579800 | 1.49 | 0.2 | 15.50 | 1.28 | 1.525 | 1.24 | 131905 |
| 1735320600 | 1.29 | 0.09 | 7.50 | 1.29 | 1.29 | 1.21 | 12703 |
| 1735061400 | 1.2 | -0.11 | -8.40 | 1.32 | 1.32 | 1.19 | 29271 |
| 1734975000 | 1.31 | 0.05 | 3.97 | 1.26 | 1.31 | 1.24 | 11979 |
| 1734715800 | 1.26 | -0.01 | -0.79 | 1.26 | 1.26 | 1.22 | 8433 |
| 1734629400 | 1.27 | -0.01 | -0.39 | 1.28 | 1.28 | 1.16 | 32676 |
| 1734543000 | 1.275 | -0.1 | -6.93 | 1.355 | 1.4 | 1.22 | 75668 |
| 1734456600 | 1.37 | 0.02 | 1.11 | 1.355 | 1.3799999 | 1.3 | 33928 |
| 1734370200 | 1.355 | 0.15 | 11.98 | 1.27 | 1.3899999 | 1.245 | 113468 |
| 1734111000 | 1.21 | 0.1 | 8.52 | 1.1 | 1.29 | 1.1 | 37227 |
| 1734024600 | 1.115 | 0.03 | 3.24 | 1.05 | 1.155 | 1.05 | 71618 |
| 1733938200 | 1.08 | -0.12 | -10.00 | 1.2 | 1.205 | 1.08 | 64372 |
| 1733851800 | 1.2 | 0 | 0.00 | 1.2 | 1.275 | 1.125 | 98064 |
| 1733765400 | 1.2 | 0.07 | 6.19 | 1.18 | 1.235 | 1.1399999 | 42499 |
| 1733506200 | 1.1299999 | -0.13 | -10.32 | 1.25 | 1.27 | 1.1299999 | 96318 |
| 1733419800 | 1.26 | -0.06 | -4.55 | 1.26 | 1.295 | 1.18 | 59501 |
| 1733333400 | 1.32 | 0.07 | 5.18 | 1.26 | 1.34 | 1.1399999 | 77116 |
| 1733247000 | 1.2549999 | 0.2 | 18.96 | 1.055 | 1.2549999 | 1.025 | 120889 |
| 1733160600 | 1.055 | -0.02 | -1.86 | 1.075 | 1.075 | 1 | 18080 |
| 1732901400 | 1.075 | -0.08 | -6.52 | 1.1 | 1.165 | 1.065 | 61069 |
| 1732815000 | 1.15 | 0.1 | 9.52 | 1.05 | 1.25 | 1.03 | 162420 |
| 1732728600 | 1.05 | 0.07 | 6.92 | 1 | 1.1 | 0.954 | 73232 |
| 1732642200 | 0.982 | -0.002 | -0.20 | 0.984 | 1.01 | 0.982 | 57173 |
