Jetzt handeln
COGENT COMMUNIC. DL-,001
ISIN: US19239V3024 | WKN: A0D9JK
20,5000 €
+0,4000 +1,99 %
22:15:18
Geld
20,2000 €
Stück: 252
Brief
20,8000 €
Stück: 252
| Zeit | Kurs | Volumen | |
|---|---|---|---|
17.01. 11:33:55.543 | 20,40 € | 32 | |
05.01. 21:57:04.583 | 16,70 € | 385 | |
05.01. 21:48:59.922 | 16,80 € | 600 | |
02.01. 16:34:51.237 | 17,80 € | 100 | |
29.12. 15:23:34.478 | 18,90 € | 100 | |
22.12. 18:11:48.049 | 19,20 € | 32 | |
15.12. 09:02:00.531 | 20,00 € | 36 | |
15.12. 08:59:34.918 | 19,60 € | 36 | |
11.12. 10:36:44.232 | 20,60 € | 48 | |
09.12. 18:06:53.314 | 17,80 € | 550 | |
09.12. 16:22:31.752 | 17,90 € | 1 | |
08.12. 18:50:53.740 | 18,00 € | 375 | |
07.12. 17:01:27.202 | 17,00 € | 233 | |
02.12. 16:11:08.284 | 17,30 € | 344 | |
02.12. 11:07:30.866 | 17,00 € | 32 | |
28.11. 20:21:38.209 | 16,80 € | 4 | |
28.11. 17:04:01.056 | 16,60 € | 450 | |
24.11. 18:25:20.349 | 14,80 € | 1 | |
24.11. 18:25:05.744 | 14,70 € | 1 | |
19.11. 21:46:12.102 | 15,00 € | 1 | |
19.11. 21:45:54.618 | 14,80 € | 1 | |
19.11. 18:58:11.078 | 15,40 € | 500 | |
18.11. 18:09:32.702 | 17,30 € | 55 | |
18.11. 17:22:34.841 | 17,10 € | 6 | |
18.11. 16:57:39.037 | 16,90 € | 8 | |
18.11. 14:34:34.158 | 16,80 € | 400 | |
17.11. 21:12:28.306 | 15,90 € | 225 | |
13.11. 19:32:07.440 | 14,40 € | 975 | |
13.11. 15:36:10.668 | 15,50 € | 1 | |
13.11. 15:35:49.462 | 15,30 € | 1 | |
13.11. 11:11:33.832 | 15,80 € | 26 | |
13.11. 11:10:14.748 | 15,80 € | 35 | |
13.11. 09:40:41.183 | 15,80 € | 19 | |
12.11. 21:13:22.346 | 16,30 € | 1 | |
12.11. 21:13:01.128 | 16,20 € | 1 | |
12.11. 19:43:47.045 | 16,60 € | 1 | |
12.11. 19:43:33.196 | 16,50 € | 1 | |
12.11. 19:30:42.096 | 16,60 € | 51 | |
11.11. 21:14:23.392 | 18,00 € | 895 | |
11.11. 21:13:49.216 | 18,00 € | 485 | |
11.11. 16:57:52.358 | 18,60 € | 1 | |
11.11. 16:57:31.023 | 18,50 € | 1 | |
10.11. 21:38:08.234 | 19,20 € | 1 | |
10.11. 21:37:49.342 | 19,10 € | 1 | |
10.11. 16:18:41.505 | 20,20 € | 1 | |
10.11. 16:18:21.607 | 20,00 € | 1 | |
10.11. 08:52:26.928 | 21,20 € | 100 | |
07.11. 20:49:56.979 | 21,00 € | 1 | |
07.11. 20:49:37.754 | 20,60 € | 1 | |
06.11. 22:15:21.873 | 21,80 € | 1 | |
06.11. 22:14:57.425 | 21,40 € | 1 | |
06.11. 21:58:55.944 | 21,80 € | 25 | |
06.11. 20:50:38.722 | 21,40 € | 140 | |
06.11. 18:40:35.234 | 22,20 € | 160 | |
04.11. 17:27:39.940 | 34,80 € | 60 | |
27.10. 12:02:04.481 | 37,60 € | 10 | |
20.10. 15:05:16.560 | 37,20 € | 15 | |
14.10. 19:46:19.693 | 37,60 € | 250 | |
09.10. 17:53:12.465 | 37,00 € | 26 | |
09.10. 17:52:37.076 | 36,80 € | 20 | |
09.10. 16:25:51.554 | 37,20 € | 94 | |
08.10. 18:00:05.961 | 37,80 € | 157 | |
02.10. 11:06:13.425 | 33,60 € | 50 | |
01.10. 17:36:34.969 | 32,60 € | 80 | |
01.10. 16:09:13.477 | 32,40 € | 60 | |
29.09. 18:24:15.312 | 33,40 € | 1 | |
29.09. 14:45:33.472 | 34,20 € | 295 | |
25.09. 16:04:41.759 | 34,40 € | 1 | |
18.09. 19:50:11.043 | 32,00 € | 1 | |
18.09. 14:52:12.044 | 32,40 € | 60 | |
17.09. 18:02:21.371 | 32,00 € | 185 | |
18.08. 17:59:58.799 | 32,40 € | 50 | |
13.08. 17:18:48.055 | 30,20 € | 25 | |
13.08. 13:46:14.314 | 28,80 € | 110 | |
11.08. 09:25:21.731 | 26,80 € | 20 | |
08.08. 16:21:31.574 | 27,40 € | 18 | |
08.08. 11:22:23.700 | 30,80 € | 35 | |
02.07. 09:13:50.067 | 43,20 € | 70 | |
21.05. 19:12:20.507 | 42,40 € | 26 | |
19.05. 15:58:51.857 | 43,60 € | 46 | |
19.05. 15:29:35.550 | 45,00 € | 30 | |
13.05. 22:18:59.037 | 46,20 € | 9 | |
12.05. 17:37:37.185 | 44,80 € | 20 | |
08.05. 14:22:23.178 | 47,00 € | 100 | |
14.04. 11:55:20.478 | 46,20 € | 34 | |
07.04. 18:18:50.571 | 50,00 € | 10 | |
03.04. 10:26:58.560 | 55,50 € | 70 | |
02.04. 13:56:31.962 | 57,50 € | 35 | |
05.03. 21:19:17.365 | 66,50 € | 80 | |
05.03. 12:14:11.077 | 66,50 € | 100 | |
30.01. 17:00:36.527 | 71,50 € | 75 | |
02.01. 17:30:13.136 | 77,00 € | 22 | |
05.12. 21:24:42.935 | 74,00 € | 200 | |
14.11. 10:10:08.344 | 75,50 € | 150 | |
14.11. 10:02:59.025 | 75,00 € | 101 | |
06.11. 13:42:55.334 | 77,00 € | 4.000 | |
25.10. 15:43:17.959 | 76,00 € | 15 | |
11.10. 16:20:01.768 | 74,00 € | 150 | |
13.09. 09:16:37.120 | 64,50 € | 29 | |
10.09. 17:21:41.504 | 64,50 € | 130 | |
19.08. 19:10:21.388 | 68,00 € | 22 | |
06.08. 09:00:53.044 | 59,50 € | 42 | |
29.07. 16:04:15.322 | 63,50 € | 80 | |
17.07. 19:15:16.410 | 61,00 € | 105 | |
16.07. 15:31:05.065 | 61,50 € | 175 | |
12.07. 17:15:18.127 | 60,50 € | 75 | |
11.07. 19:21:05.406 | 57,50 € | 90 | |
08.07. 09:01:22.053 | 52,00 € | 30 | |
05.07. 18:51:14.126 | 52,00 € | 90 | |
27.06. 15:45:27.675 | 48,80 € | 80 | |
18.06. 08:24:14.739 | 48,20 € | 25 | |
14.06. 13:07:51.036 | 48,40 € | 25 | |
13.06. 15:33:35.391 | 49,80 € | 75 | |
12.06. 16:13:43.852 | 50,00 € | 25 | |
06.06. 10:31:01.785 | 52,00 € | 100 | |
28.05. 10:19:02.895 | 55,00 € | 1 | |
21.05. 11:09:29.871 | 55,00 € | 10 | |
20.05. 17:30:26.206 | 55,00 € | 90 | |
15.05. 18:33:05.899 | 54,00 € | 19 | |
30.04. 17:03:36.954 | 61,50 € | 75 | |
08.04. 14:10:10.484 | 59,50 € | 100 | |
20.03. 19:01:01.737 | 57,50 € | 15 | |
13.03. 16:34:30.145 | 61,50 € | 12 | |
11.03. 15:31:19.216 | 62,00 € | 80 | |
05.03. 16:50:35.002 | 67,50 € | 10 | |
16.02. 08:12:11.457 | 70,50 € | 10 | |
24.01. 20:15:06.086 | 71,00 € | 16 | |
02.01. 16:04:32.892 | 70,00 € | 29 | |
02.01. 14:06:25.406 | 68,50 € | 31 | |
29.12. 10:32:31.835 | 69,50 € | 3 | |
27.12. 09:41:07.943 | 68,00 € | 50 | |
21.12. 09:06:25.540 | 65,00 € | 32 | |
18.12. 08:48:12.752 | 65,00 € | 32 | |
08.12. 21:35:27.530 | 64,00 € | 7 | |
08.12. 16:14:52.320 | 63,50 € | 25 | |
29.11. 12:49:43.828 | 58,00 € | 100 | |
22.11. 21:43:36.116 | 60,50 € | 10 | |
21.11. 18:30:38.358 | 61,00 € | 10 | |
14.11. 20:16:53.432 | 61,00 € | 25 | |
09.11. 13:55:53.845 | 59,50 € | 42 | |
13.10. 17:22:37.678 | 60,00 € | 14 | |
10.10. 14:15:06.434 | 61,50 € | 25 | |
04.10. 09:23:14.481 | 58,50 € | 20 | |
02.10. 15:38:51.931 | 58,00 € | 10 | |
06.09. 17:26:17.162 | 64,00 € | 15 | |
04.09. 18:14:52.788 | 66,50 € | 38 | |
18.08. 13:53:23.617 | 64,00 € | 6 | |
15.08. 11:35:02.806 | 64,00 € | 2 | |
11.08. 16:16:23.835 | 63,00 € | 80 | |
07.08. 16:26:23.091 | 54,00 € | 10 | |
03.08. 15:34:03.131 | 54,50 € | 10 | |
31.07. 20:15:08.696 | 55,50 € | 20 | |
23.06. 21:05:02.493 | 58,50 € | 200 | |
21.06. 15:35:18.002 | 60,00 € | 9 | |
23.05. 17:39:28.278 | 58,00 € | 18 | |
16.05. 15:23:08.643 | 58,50 € | 25 | |
12.05. 09:46:30.090 | 58,00 € | 20 | |
11.05. 18:36:56.631 | 60,00 € | 50 | |
26.04. 19:04:47.924 | 61,00 € | 8 | |
20.04. 16:36:48.733 | 61,00 € | 35 | |
19.04. 15:18:11.089 | 64,50 € | 19 | |
18.04. 21:41:02.489 | 63,50 € | 60 | |
14.04. 18:52:57.087 | 63,00 € | 20 | |
12.04. 19:38:34.835 | 62,50 € | 15 | |
27.03. 11:45:16.047 | 57,50 € | 103 | |
17.03. 21:00:12.409 | 58,00 € | 50 | |
13.03. 14:26:59.937 | 55,50 € | 31 | |
10.02. 11:14:32.319 | 61,00 € | 5 | |
06.02. 13:15:53.870 | 63,00 € | 15 | |
01.02. 19:30:42.386 | 63,00 € | 40 | |
27.01. 19:01:42.083 | 62,00 € | 18 | |
26.01. 18:57:49.820 | 62,00 € | 15 | |
16.01. 17:52:40.302 | 60,00 € | 33 | |
12.01. 17:15:29.801 | 59,50 € | 4 | |
03.01. 15:51:44.089 | 53,50 € | 17 | |
02.01. 11:28:47.592 | 50,50 € | 90 | |
02.01. 10:27:43.363 | 50,00 € | 760 | |
20.12. 15:48:56.400 | 52,00 € | 40 | |
25.11. 16:35:36.197 | 56,50 € | 9 | |
10.11. 21:17:43.384 | 56,00 € | 18 | |
10.11. 18:09:49.520 | 55,50 € | 10 | |
31.10. 08:10:37.233 | 54,00 € | 38 | |
25.10. 15:44:52.801 | 52,00 € | 60 | |
24.10. 17:18:53.641 | 52,00 € | 20 | |
18.10. 11:24:43.655 | 54,00 € | 350 | |
13.10. 19:30:23.930 | 52,50 € | 10 | |
11.10. 16:26:34.663 | 49,60 € | 10 | |
11.10. 15:35:30.549 | 50,00 € | 10 | |
04.10. 17:35:27.394 | 55,50 € | 28 | |
16.09. 17:27:46.868 | 53,50 € | 10 | |
08.09. 19:22:38.725 | 52,00 € | 7 | |
08.09. 08:46:40.606 | 52,00 € | 4 | |
07.09. 20:08:49.476 | 50,00 € | 15 | |
07.09. 15:51:32.491 | 54,50 € | 4 | |
31.08. 21:36:32.691 | 53,00 € | 150 | |
30.08. 17:42:08.693 | 53,00 € | 38 | |
29.08. 14:42:10.066 | 55,50 € | 20 | |
24.08. 17:27:12.073 | 56,00 € | 6 | |
24.08. 13:07:31.801 | 55,50 € | 12 | |
24.08. 10:33:15.796 | 55,50 € | 30 | |
23.08. 12:18:55.708 | 56,50 € | 20 | |
09.08. 11:31:08.116 | 58,50 € | 10 | |
05.08. 20:44:11.026 | 59,50 € | 6 | |
05.08. 18:08:57.933 | 57,00 € | 5 | |
05.08. 18:07:46.558 | 57,00 € | 15 | |
04.08. 19:45:59.062 | 59,50 € | 100 | |
03.08. 20:55:52.719 | 64,00 € | 3 | |
02.08. 18:33:06.533 | 64,00 € | 150 | |
29.07. 15:52:09.158 | 63,00 € | 38 | |
14.07. 16:02:16.338 | 60,00 € | 460 | |
14.07. 16:01:38.400 | 60,00 € | 300 | |
12.07. 17:03:37.838 | 59,00 € | 60 | |
11.07. 21:03:17.731 | 58,00 € | 11 | |
29.06. 18:36:16.944 | 57,00 € | 20 | |
27.06. 16:35:46.166 | 57,50 € | 20 | |
20.06. 14:10:04.379 | 54,00 € | 14 | |
15.06. 17:54:06.251 | 55,00 € | 4 | |
15.06. 16:17:44.425 | 55,00 € | 170 | |
14.06. 10:49:17.053 | 56,50 € | 18 | |
01.06. 22:00:03.863 | 57,00 € | 14 | |
27.05. 18:01:50.455 | 58,00 € | 25 | |
27.05. 13:39:58.504 | 55,00 € | 10 | |
19.05. 18:45:53.844 | 51,50 € | 11 | |
19.05. 18:44:00.877 | 54,00 € | 10 | |
19.05. 14:37:57.657 | 54,00 € | 6 | |
19.05. 09:47:29.621 | 55,50 € | 10 | |
16.05. 18:53:18.972 | 56,50 € | 20 | |
16.05. 17:03:09.774 | 57,50 € | 20 | |
11.05. 17:46:27.233 | 57,50 € | 10 | |
10.05. 16:55:36.932 | 55,00 € | 10 | |
10.05. 16:55:36.907 | 55,00 € | 100 | |
09.05. 17:01:04.187 | 57,50 € | 20 | |
04.05. 15:37:40.669 | 58,00 € | 100 | |
03.05. 21:13:53.795 | 58,00 € | 20 | |
03.05. 17:15:33.216 | 58,50 € | 17 | |
02.05. 16:00:30.913 | 56,00 € | 11 | |
29.04. 11:49:24.791 | 58,50 € | 18 | |
28.04. 18:46:27.350 | 59,00 € | 40 | |
27.04. 19:53:05.193 | 58,50 € | 9 | |
27.04. 17:24:16.582 | 58,00 € | 25 | |
27.04. 17:23:28.980 | 58,00 € | 18 | |
26.04. 10:59:40.613 | 60,50 € | 60 | |
25.04. 08:00:34.382 | 60,50 € | 5 | |
22.04. 21:50:10.733 | 59,50 € | 60 | |
19.04. 09:46:50.607 | 62,00 € | 20 | |
13.04. 10:08:15.336 | 63,50 € | 56 | |
06.04. 17:59:57.184 | 64,50 € | 17 | |
06.04. 14:23:06.342 | 67,00 € | 8 | |
06.04. 09:32:27.725 | 66,50 € | 15 | |
06.04. 09:08:49.932 | 64,50 € | 40 | |
31.03. 18:53:38.676 | 59,00 € | 100 | |
29.03. 16:22:08.421 | 59,00 € | 90 | |
29.03. 12:47:08.661 | 58,50 € | 30 | |
28.03. 16:33:09.333 | 57,00 € | 10 | |
25.03. 16:42:12.189 | 57,00 € | 10 | |
22.03. 12:09:42.213 | 57,50 € | 10 | |
21.03. 18:24:35.431 | 57,50 € | 9 | |
07.03. 16:59:29.062 | 59,00 € | 10 | |
28.02. 11:01:51.781 | 58,00 € | 2 | |
25.02. 14:20:23.814 | 55,00 € | 2 | |
25.02. 11:03:20.137 | 54,50 € | 10 | |
24.02. 18:13:19.655 | 52,00 € | 200 | |
24.02. 16:52:36.343 | 52,50 € | 23 | |
24.02. 13:07:37.834 | 52,00 € | 34 | |
23.02. 21:59:54.644 | 53,50 € | 185 | |
16.02. 13:29:30.774 | 58,50 € | 80 | |
11.02. 20:11:44.223 | 57,50 € | 173 | |
08.02. 13:24:29.516 | 56,50 € | 36 | |
07.02. 18:24:21.034 | 55,50 € | 10 | |
07.02. 13:50:09.988 | 55,50 € | 100 | |
04.02. 12:35:06.106 | 53,50 € | 10 | |
03.02. 18:42:00.905 | 55,50 € | 100 | |
03.02. 17:35:49.664 | 55,50 € | 27 | |
01.02. 21:41:03.087 | 58,00 € | 15 | |
28.01. 21:14:33.241 | 56,50 € | 10 | |
26.01. 12:34:25.764 | 58,00 € | 34 | |
19.01. 16:17:12.945 | 55,00 € | 10 | |
17.01. 09:19:43.754 | 58,00 € | 75 | |
07.01. 14:30:58.937 | 62,00 € | 20 | |
06.01. 17:39:11.793 | 61,50 € | 6 | |
06.01. 09:20:15.625 | 63,00 € | 11 | |
03.01. 17:13:25.542 | 65,00 € | 10 | |
29.12. 12:22:06.228 | 66,00 € | 23 | |
28.12. 15:35:02.538 | 66,00 € | 8 | |
15.12. 13:23:38.100 | 69,50 € | 9 | |
06.12. 12:31:43.142 | 67,00 € | 59 | |
06.12. 09:16:45.027 | 68,00 € | 26 | |
03.12. 15:15:34.670 | 68,00 € | 400 | |
26.11. 16:57:38.142 | 67,00 € | 15 | |
19.10. 17:58:45.986 | 63,00 € | 281 | |
27.09. 16:05:58.759 | 62,00 € | 16 | |
17.09. 21:14:12.842 | 62,00 € | 16 | |
17.09. 12:06:07.439 | 61,50 € | 5 | |
09.09. 21:56:18.600 | 62,00 € | 100 | |
31.08. 17:24:46.072 | 61,00 € | 5 | |
30.08. 19:41:01.311 | 61,50 € | 41 | |
18.08. 20:47:58.694 | 62,00 € | 41 | |
03.08. 13:23:22.672 | 66,00 € | 67 | |
27.07. 15:54:27.755 | 64,50 € | 30 | |
13.07. 19:35:25.383 | 65,00 € | 39 | |
11.05. 17:35:53.763 | 63,50 € | 100 | |
03.05. 18:18:25.322 | 64,00 € | 39 | |
03.05. 09:34:28.953 | 63,00 € | 50 | |
30.04. 18:40:50.437 | 62,00 € | 41 | |
29.04. 11:45:20.515 | 57,50 € | 70 | |
29.04. 11:18:23.562 | 57,50 € | 80 | |
29.04. 11:06:51.932 | 57,50 € | 80 | |
29.04. 08:31:56.000 | 58,50 € | 50 | |
29.04. 07:30:24.110 | 60,00 € | 70 | |
22.04. 15:12:50.366 | 56,50 € | 3 | |
14.04. 12:55:07.223 | 59,00 € | 41 | |
13.04. 15:54:09.907 | 57,50 € | 48 | |
12.04. 09:49:27.637 | 59,50 € | 20 | |
09.04. 17:29:21.390 | 59,50 € | 5 | |
29.03. 08:34:33.243 | 57,50 € | 27 | |
11.03. 14:56:16.899 | 51,00 € | 2 | |
01.03. 19:50:17.108 | 49,60 € | 20 | |
23.02. 15:44:42.996 | 47,60 € | 300 | |
18.02. 19:51:42.746 | 49,40 € | 20 | |
05.02. 20:14:54.719 | 50,50 € | 20 | |
21.01. 17:56:32.519 | 49,80 € | 25 | |
05.01. 20:24:43.002 | 47,20 € | 17 | |
28.12. 09:03:01.395 | 49,00 € | 100 | |
14.12. 07:30:53.220 | 47,80 € | 90 | |
02.12. 19:59:51.008 | 47,00 € | 22 | |
18.11. 21:37:27.406 | 50,00 € | 9 | |
11.11. 14:51:02.043 | 49,40 € | 70 | |
09.11. 15:16:49.652 | 46,60 € | 15 | |
04.11. 16:30:41.070 | 50,00 € | 3 | |
03.11. 17:26:53.606 | 49,00 € | 10 | |
15.10. 10:05:51.762 | 52,00 € | 100 | |
05.10. 12:09:17.806 | 51,00 € | 4 | |
22.09. 21:05:31.699 | 53,50 € | 100 | |
03.09. 16:14:15.429 | 58,00 € | 10 | |
02.09. 18:59:09.501 | 58,00 € | 70 | |
02.09. 18:09:05.671 | 58,00 € | 5 | |
01.09. 21:41:58.913 | 57,50 € | 27 | |
28.08. 19:48:41.791 | 55,00 € | 43 | |
28.08. 09:56:03.026 | 57,50 € | 20 | |
18.08. 20:41:20.055 | 55,50 € | 1 | |
11.08. 13:51:57.734 | 60,50 € | 30 | |
10.08. 18:44:03.245 | 61,50 € | 11 | |
06.08. 14:18:47.178 | 65,00 € | 14 | |
24.07. 18:59:00.430 | 71,50 € | 14 | |
14.07. 15:07:10.291 | 68,00 € | 39 | |
13.07. 16:10:12.261 | 71,00 € | 150 | |
01.07. 12:14:38.687 | 70,00 € | 300 | |
01.07. 12:13:45.121 | 70,00 € | 300 | |
24.06. 18:09:45.762 | 68,50 € | 15 | |
19.06. 20:16:39.970 | 70,00 € | 2 | |
19.06. 19:39:43.873 | 69,50 € | 1 | |
18.06. 16:05:14.478 | 70,50 € | 2 | |
11.06. 20:40:32.196 | 66,00 € | 23 | |
04.06. 21:45:29.729 | 67,00 € | 62 | |
03.06. 18:43:43.014 | 69,50 € | 100 | |
03.06. 07:56:02.201 | 68,50 € | 82 | |
01.06. 20:03:53.198 | 70,50 € | 490 | |
29.05. 15:32:56.800 | 70,00 € | 40 | |
27.05. 21:51:40.076 | 72,00 € | 62 | |
21.05. 17:48:58.283 | 68,00 € | 2 | |
21.05. 16:41:24.023 | 68,50 € | 1 | |
20.05. 19:35:19.999 | 70,50 € | 2 | |
20.05. 18:56:40.605 | 70,00 € | 1 | |
19.05. 17:36:05.427 | 69,50 € | 1 | |
13.05. 17:39:43.212 | 69,00 € | 6 | |
13.05. 09:48:52.792 | 72,50 € | 82 | |
12.05. 19:15:29.153 | 70,50 € | 4 | |
12.05. 15:53:44.486 | 68,50 € | 1 | |
12.05. 15:39:33.789 | 68,00 € | 53 | |
11.05. 21:24:32.479 | 70,50 € | 2 | |
11.05. 16:34:52.169 | 71,50 € | 1 | |
11.05. 15:49:47.137 | 71,50 € | 240 | |
08.05. 21:17:44.646 | 73,00 € | 1 | |
08.05. 18:21:54.001 | 74,00 € | 2 | |
07.05. 16:30:02.308 | 75,00 € | 1 | |
06.05. 18:30:10.304 | 79,00 € | 140 | |
04.05. 19:49:11.797 | 76,50 € | 60 | |
04.05. 17:11:49.440 | 76,00 € | 53 | |
04.05. 14:12:20.294 | 73,50 € | 31 | |
30.04. 21:54:45.784 | 77,00 € | 1 | |
29.04. 21:48:27.433 | 80,00 € | 1 | |
29.04. 16:59:38.902 | 80,00 € | 1 | |
29.04. 15:46:08.566 | 82,00 € | 1 | |
29.04. 15:35:48.769 | 82,50 € | 1 | |
20.04. 15:55:07.531 | 81,00 € | 70 | |
20.04. 13:49:24.752 | 80,50 € | 490 | |
15.04. 17:11:46.119 | 79,50 € | 31 | |
15.04. 16:33:47.562 | 78,50 € | 150 | |
14.04. 18:43:11.586 | 82,00 € | 6 | |
06.04. 17:16:03.621 | 81,50 € | 18 | |
06.04. 10:18:17.665 | 83,50 € | 240 | |
03.04. 21:50:11.564 | 80,00 € | 12 | |
01.04. 20:42:57.754 | 74,00 € | 20 | |
01.04. 15:54:22.683 | 72,50 € | 68 | |
31.03. 09:09:42.938 | 77,00 € | 250 | |
27.03. 18:48:53.368 | 72,50 € | 3 | |
27.03. 15:17:00.213 | 71,00 € | 1 | |
27.03. 14:49:06.688 | 72,00 € | 1 | |
27.03. 13:20:10.397 | 72,50 € | 1 | |
28.02. 09:48:28.292 | 68,00 € | 757 | |
27.02. 10:53:37.875 | 67,50 € | 20 | |
19.02. 11:46:56.362 | 71,50 € | 13 | |
18.02. 20:05:24.718 | 70,50 € | 6 | |
06.02. 18:57:09.899 | 69,00 € | 150 | |
23.01. 20:33:08.163 | 66,03 € | 757 | |
21.01. 18:48:18.810 | 65,65 € | 30 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
16:15:04.081 | 400 | 17,10 € | 17,30 € | 400 |
21:57:00.836 | 385 | 16,60 € | 16,70 € | 385 |
21:56:56.334 | 385 | 16,60 € | 16,70 € | 385 |
21:48:57.600 | 600 | 16,70 € | 16,80 € | 600 |
21:48:52.505 | 600 | 16,70 € | 16,80 € | 600 |
16:34:51.225 | 100 | 17,80 € | 18,00 € | 100 |
10:32:57.920 | 100 | 18,20 € | 18,60 € | 100 |
15:23:32.057 | 100 | 18,90 € | 19,30 € | 100 |
09:01:57.312 | 36 | 19,60 € | 20,00 € | 36 |
08:59:31.749 | 36 | 19,60 € | 20,00 € | 36 |
Stammdaten
WKN | A0D9JK |
ISIN | US19239V3024 |
Branche | IT-Software (Telekommunikation und Internet) |
Herkunft | USA |
Aktienanzahl | 47,67 Mio. |
Marktkapitalisierung | 972,55 Mio. |
Dividende je Aktie | 3,170 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 76,76 % |
Abstand 52W Hoch | 75,11 % |
Abstand 52W Tief | 45,65 % |
Vola 30 Tage | 16,63 % |
Vola 250 Tage | 48,19 % |
KGV | 70,40 (2021) |
KCV | 20,15 (2020) |
Gewinn je Aktie | 1,040 (2021) |
Cashflow/Aktie | 2,970 (2020) |
Dividende je Aktie | 3,170 USD (2021) |
Dividendenausschüttung in Mio. | 150,288 USD (2021) |
Performance
1 Woche | 20,500 | -1,951 | |
1 Monat | 18,650 | +7,775 | |
6 Monate | 41,100 | -51,095 | |
Lfd. Jahr | 17,600 | +14,205 | |
1 Jahr | 72,250 | -72,180 | |
3 Jahre | 62,500 | -67,840 | |
5 Jahre | 46,900 | -57,143 |