Jetzt handeln
CAESARS ENTMT INC. DL-,01
ISIN: US12769G1004 | WKN: A2P92E
19,8250 €
+0,2900 +1,48 %
05.12. 23:00
Status: closed
Geld
19,7400 €
Stück: 1.542
Brief
19,9100 €
Stück: 1.542
| Zeit | Kurs | Volumen | |
|---|---|---|---|
01.12. 15:55:32.233 | 19,854 € | 531 | |
28.11. 17:50:57.239 | 20,07 € | 13 | |
25.11. 15:38:04.336 | 18,526 € | 219 | |
24.11. 16:26:50.986 | 18,158 € | 428 | |
23.11. 18:52:11.428 | 18,51 € | 21 | |
18.11. 16:06:36.371 | 17,418 € | 2 | |
04.11. 19:06:32.531 | 17,398 € | 58 | |
04.11. 17:06:59.712 | 17,166 € | 1 | |
30.10. 15:42:46.809 | 16,08 € | 1 | |
30.10. 15:42:15.786 | 15,898 € | 1 | |
30.10. 15:07:24.009 | 16,16 € | 1 | |
30.10. 15:06:59.977 | 16,11 € | 1 | |
30.10. 14:34:50.740 | 16,366 € | 150 | |
30.10. 09:29:41.308 | 16,462 € | 150 | |
29.10. 21:51:27.334 | 16,13 € | 145 | |
29.10. 16:24:51.488 | 17,342 € | 6 | |
28.10. 15:24:25.381 | 18,678 € | 100 | |
27.10. 15:34:18.916 | 19,08 € | 95 | |
27.10. 10:36:46.427 | 19,436 € | 230 | |
27.10. 08:04:06.204 | 19,44 € | 100 | |
24.10. 14:52:30.098 | 20,265 € | 157 | |
24.10. 11:17:09.799 | 20,025 € | 157 | |
24.10. 08:43:56.805 | 19,934 € | 30 | |
23.10. 17:59:36.499 | 19,756 € | 5 | |
23.10. 17:33:28.352 | 19,774 € | 47 | |
17.10. 17:10:24.859 | 18,57 € | 200 | |
16.10. 21:56:11.882 | 18,66 € | 150 | |
16.10. 19:26:52.630 | 18,88 € | 1 | |
16.10. 19:26:40.299 | 18,778 € | 1 | |
16.10. 16:45:21.612 | 18,764 € | 300 | |
16.10. 16:08:11.199 | 18,984 € | 30 | |
14.10. 18:03:39.069 | 19,508 € | 1 | |
14.10. 18:03:27.350 | 19,404 € | 1 | |
14.10. 17:27:16.442 | 19,396 € | 54 | |
14.10. 10:17:04.286 | 19,04 € | 40 | |
14.10. 10:15:57.566 | 18,856 € | 30 | |
13.10. 20:57:41.883 | 19,152 € | 1 | |
13.10. 20:57:30.292 | 19,05 € | 1 | |
13.10. 19:12:53.668 | 19,496 € | 1 | |
13.10. 19:12:37.701 | 19,402 € | 1 | |
13.10. 14:57:37.243 | 19,136 € | 16 | |
11.10. 10:00:39.244 | 18,89 € | 5 | |
10.10. 18:46:42.490 | 19,346 € | 40 | |
09.10. 15:49:09.862 | 20,105 € | 1 | |
09.10. 15:48:50.796 | 20,005 € | 1 | |
09.10. 11:19:35.576 | 20,12 € | 100 | |
09.10. 10:13:17.245 | 20,17 € | 90 | |
08.10. 17:47:00.455 | 21,00 € | 444 | |
07.10. 22:53:19.124 | 21,23 € | 1 | |
07.10. 22:53:07.826 | 21,17 € | 1 | |
06.10. 21:53:19.120 | 22,70 € | 250 | |
06.10. 18:12:53.992 | 22,89 € | 1.000 | |
05.10. 17:05:16.716 | 23,13 € | 2 | |
03.10. 17:00:34.944 | 23,045 € | 1.000 | |
03.10. 16:18:12.236 | 22,80 € | 1.000 | |
30.09. 20:56:02.425 | 22,85 € | 1 | |
27.09. 10:01:03.218 | 23,11 € | 2 | |
23.09. 21:46:50.144 | 22,35 € | 30 | |
19.09. 11:41:52.312 | 22,525 € | 100 | |
16.09. 16:09:28.239 | 21,97 € | 1 | |
22.08. 10:37:23.322 | 21,705 € | 12 | |
19.08. 15:38:47.204 | 22,15 € | 1 | |
13.08. 15:55:01.600 | 21,33 € | 150 | |
07.08. 17:15:48.581 | 20,975 € | 90 | |
07.08. 15:34:48.518 | 21,47 € | 125 | |
07.08. 13:14:30.490 | 21,63 € | 8 | |
06.08. 18:26:33.532 | 21,56 € | 100 | |
05.08. 08:26:39.758 | 21,92 € | 70 | |
04.08. 18:17:33.642 | 22,245 € | 125 | |
04.08. 17:47:59.631 | 22,14 € | 7 | |
04.08. 11:00:27.073 | 22,535 € | 30 | |
02.08. 10:05:03.869 | 22,25 € | 5 | |
31.07. 17:37:23.714 | 23,775 € | 1.000 | |
09.07. 16:40:22.100 | 25,505 € | 50 | |
24.06. 19:30:55.461 | 25,16 € | 150 | |
23.06. 09:13:32.797 | 24,54 € | 485 | |
23.06. 09:13:28.191 | 24,54 € | 485 | |
20.06. 18:19:55.671 | 24,57 € | 100 | |
13.06. 21:23:00.891 | 22,235 € | 300 | |
13.06. 19:46:47.071 | 22,785 € | 12 | |
10.06. 18:17:32.077 | 24,25 € | 655 | |
06.06. 21:30:23.264 | 22,66 € | 100 | |
06.06. 21:24:03.581 | 22,595 € | 205 | |
06.06. 21:02:02.680 | 22,675 € | 350 | |
03.06. 21:46:03.813 | 23,455 € | 17 | |
03.06. 21:45:17.068 | 23,44 € | 83 | |
03.06. 21:44:34.544 | 23,445 € | 100 | |
03.06. 21:43:43.568 | 23,47 € | 144 | |
03.06. 21:42:55.017 | 23,435 € | 256 | |
09.04. 20:57:50.244 | 24,46 € | 25 | |
08.04. 16:03:33.006 | 22,56 € | 25 | |
04.04. 16:11:06.267 | 20,39 € | 30 | |
28.03. 16:27:45.639 | 23,93 € | 50 | |
27.03. 18:31:13.668 | 25,04 € | 40 | |
20.03. 19:30:23.054 | 26,205 € | 150 | |
20.03. 17:26:12.241 | 26,58 € | 50 | |
19.03. 09:18:16.369 | 25,615 € | 50 | |
18.03. 20:56:24.453 | 25,275 € | 40 | |
15.03. 10:16:23.049 | 25,77 € | 5 | |
07.03. 20:35:30.778 | 26,28 € | 20 | |
07.03. 08:28:14.443 | 26,935 € | 10 | |
04.03. 16:39:10.493 | 28,49 € | 50 | |
21.02. 18:52:42.687 | 34,90 € | 60 | |
14.02. 11:51:42.791 | 37,535 € | 55 | |
10.02. 08:07:43.720 | 34,85 € | 3 | |
09.02. 17:01:03.953 | 34,34 € | 10 | |
28.01. 09:42:52.027 | 33,41 € | 5 | |
27.01. 07:49:38.117 | 32,73 € | 7 | |
27.01. 07:36:47.149 | 33,20 € | 63 | |
26.01. 17:01:02.557 | 32,84 € | 2 | |
22.01. 15:03:54.198 | 32,88 € | 108 | |
21.01. 10:19:30.758 | 33,115 € | 10 | |
21.01. 10:17:12.671 | 33,115 € | 2 | |
17.01. 16:18:26.594 | 32,64 € | 50 | |
15.01. 10:55:20.027 | 32,07 € | 15 | |
13.01. 20:51:30.501 | 31,72 € | 2 | |
06.01. 17:05:16.263 | 32,53 € | 20 | |
02.01. 15:33:19.551 | 32,79 € | 6 | |
02.01. 08:45:02.933 | 32,49 € | 2 | |
27.12. 15:03:29.275 | 31,985 € | 8 | |
19.12. 18:20:25.798 | 32,14 € | 20 | |
19.12. 10:54:06.182 | 32,545 € | 60 | |
26.11. 21:05:20.360 | 36,695 € | 4 | |
15.11. 18:35:49.555 | 35,44 € | 400 | |
11.11. 17:33:57.818 | 38,56 € | 40 | |
22.10. 21:42:12.118 | 40,60 € | 100 | |
15.10. 22:00:58.206 | 40,775 € | 25 | |
14.10. 15:32:45.877 | 37,21 € | 300 | |
10.10. 12:54:38.457 | 40,79 € | 49 | |
07.10. 09:35:18.853 | 40,645 € | 300 | |
06.10. 17:30:33.713 | 40,01 € | 4 | |
02.10. 16:15:48.328 | 38,785 € | 63 | |
01.10. 16:33:10.881 | 36,20 € | 300 | |
26.09. 13:45:21.858 | 36,72 € | 30 | |
18.09. 12:04:34.318 | 35,825 € | 100 | |
16.09. 15:47:54.369 | 35,815 € | 400 | |
12.09. 12:39:03.057 | 33,35 € | 70 | |
12.09. 12:38:12.424 | 33,35 € | 1 | |
12.09. 11:23:04.215 | 33,29 € | 16 | |
12.09. 09:50:48.184 | 33,34 € | 100 | |
25.08. 17:30:59.533 | 33,79 € | 8 | |
21.08. 16:19:15.565 | 32,96 € | 4 | |
21.08. 09:13:02.004 | 32,83 € | 35 | |
17.08. 11:00:46.130 | 33,03 € | 2 | |
07.08. 21:09:40.448 | 32,505 € | 2 | |
05.08. 16:41:19.532 | 29,66 € | 50 | |
05.08. 16:32:02.042 | 29,86 € | 21 | |
31.07. 10:11:47.874 | 35,095 € | 29 | |
18.07. 15:55:58.810 | 35,765 € | 20 | |
18.07. 12:07:09.458 | 35,035 € | 15 | |
09.07. 21:00:55.307 | 33,77 € | 4 | |
05.07. 17:49:45.712 | 34,48 € | 29 | |
29.06. 11:00:32.946 | 36,40 € | 7 | |
24.06. 20:37:12.231 | 36,735 € | 80 | |
20.06. 21:00:53.319 | 36,035 € | 4 | |
18.06. 18:31:06.524 | 34,805 € | 330 | |
12.06. 20:01:25.965 | 35,475 € | 25 | |
03.06. 21:00:54.536 | 32,715 € | 10 | |
03.06. 19:46:37.974 | 32,385 € | 25 | |
02.06. 17:30:39.858 | 33,47 € | 9 | |
31.05. 21:00:50.950 | 32,71 € | 3 | |
31.05. 18:17:51.127 | 32,745 € | 65 | |
23.05. 10:27:57.270 | 31,96 € | 15 | |
20.05. 12:07:37.473 | 32,855 € | 100 | |
15.05. 15:50:42.163 | 33,905 € | 23 | |
07.05. 21:01:13.885 | 33,905 € | 5 | |
02.05. 12:46:56.259 | 34,415 € | 100 | |
30.04. 22:32:02.418 | 32,58 € | 20 | |
26.04. 14:42:15.135 | 35,485 € | 15 | |
20.04. 11:00:40.966 | 36,31 € | 2 | |
18.04. 20:46:52.348 | 35,97 € | 30 | |
27.03. 16:01:09.899 | 39,99 € | 3 | |
25.02. 17:30:50.550 | 37,88 € | 3 | |
13.02. 09:02:49.458 | 41,295 € | 6 | |
28.01. 17:30:45.187 | 41,70 € | 2 | |
23.01. 09:23:54.669 | 41,775 € | 20 | |
17.01. 21:00:57.320 | 40,22 € | 3 | |
11.01. 20:40:36.218 | 40,92 € | 12 | |
11.12. 16:36:49.724 | 41,15 € | 2 | |
05.12. 21:00:40.986 | 40,305 € | 5 | |
03.12. 17:30:37.128 | 43,67 € | 2 | |
08.11. 16:25:41.647 | 41,48 € | 30 | |
01.11. 16:01:39.585 | 38,80 € | 2 | |
29.10. 17:35:34.293 | 37,50 € | 2 | |
23.10. 17:48:08.282 | 39,77 € | 13 | |
20.10. 20:11:33.510 | 39,12 € | 195 | |
18.10. 16:00:56.222 | 40,715 € | 2 | |
09.10. 12:01:40.871 | 41,935 € | 28 | |
03.10. 20:46:36.094 | 43,105 € | 50 | |
25.09. 17:43:51.363 | 43,425 € | 120 | |
08.09. 15:12:54.148 | 50,11 € | 20 | |
31.08. 16:24:02.487 | 50,57 € | 59 | |
20.08. 17:30:26.803 | 47,34 € | 2 | |
08.08. 08:07:50.836 | 50,40 € | 7 | |
02.08. 08:22:10.996 | 52,37 € | 200 | |
01.08. 15:54:09.834 | 52,42 € | 10 | |
01.08. 15:44:19.924 | 53,19 € | 14 | |
28.07. 13:01:18.438 | 53,45 € | 4 | |
20.07. 08:40:29.003 | 51,62 € | 11 | |
19.07. 16:29:26.832 | 51,37 € | 195 | |
19.07. 16:19:55.605 | 51,10 € | 7 | |
14.07. 21:00:51.007 | 47,00 € | 20 | |
13.07. 16:52:01.662 | 48,965 € | 21 | |
12.07. 16:35:28.483 | 47,725 € | 30 | |
12.07. 15:00:32.002 | 47,80 € | 20 | |
12.07. 11:52:55.417 | 48,195 € | 7 | |
11.07. 18:26:43.432 | 47,315 € | 33 | |
09.07. 17:30:44.541 | 44,30 € | 5 | |
06.07. 16:00:46.679 | 43,955 € | 2 | |
04.07. 10:43:30.768 | 45,815 € | 26 | |
03.07. 17:57:19.373 | 46,77 € | 140 | |
03.07. 16:00:52.336 | 46,60 € | 3 | |
27.06. 16:00:37.064 | 42,70 € | 9 | |
26.06. 21:32:09.516 | 43,175 € | 7 | |
22.06. 22:00:12.487 | 41,78 € | 33 | |
14.06. 13:07:22.089 | 47,36 € | 5 | |
13.06. 08:37:51.131 | 46,59 € | 50 | |
11.06. 17:30:27.853 | 44,31 € | 3 | |
07.06. 16:00:46.316 | 45,515 € | 7 | |
06.06. 16:51:58.705 | 44,595 € | 20 | |
05.06. 21:00:47.036 | 42,69 € | 32 | |
05.06. 19:13:03.070 | 43,11 € | 10 | |
02.06. 17:13:43.170 | 41,18 € | 50 | |
30.05. 21:01:59.562 | 38,635 € | 5 | |
30.05. 16:08:56.636 | 39,205 € | 23 | |
29.05. 16:00:11.102 | 39,805 € | 6 | |
26.05. 22:20:26.742 | 39,535 € | 24 | |
24.05. 21:18:34.126 | 38,745 € | 3 | |
24.05. 16:00:36.560 | 38,415 € | 4 | |
24.05. 09:48:18.015 | 38,85 € | 150 | |
18.05. 19:29:27.652 | 40,655 € | 65 | |
18.05. 15:33:23.483 | 40,245 € | 20 | |
16.05. 19:42:51.680 | 38,86 € | 65 | |
12.05. 21:42:05.275 | 39,15 € | 87 | |
10.05. 12:49:56.001 | 41,565 € | 34 | |
10.05. 09:13:18.449 | 41,59 € | 50 | |
08.05. 18:33:53.997 | 40,945 € | 35 | |
08.05. 16:04:27.183 | 41,00 € | 2 | |
30.04. 17:36:59.534 | 40,21 € | 2 | |
19.04. 21:01:11.824 | 41,28 € | 8 | |
18.04. 19:11:22.554 | 40,365 € | 25 | |
17.04. 21:00:34.069 | 40,25 € | 13 | |
15.04. 11:00:39.863 | 39,71 € | 2 | |
12.04. 20:27:31.620 | 41,00 € | 10 | |
11.04. 16:01:57.025 | 42,015 € | 2 | |
03.04. 16:44:49.763 | 44,515 € | 3 | |
03.04. 11:47:46.412 | 44,505 € | 3 | |
01.04. 11:01:04.042 | 44,53 € | 8 | |
29.03. 16:02:26.598 | 41,445 € | 3 | |
27.03. 15:31:31.236 | 40,43 € | 1 | |
23.03. 20:30:48.655 | 38,39 € | 100 | |
22.03. 20:59:20.744 | 39,635 € | 40 | |
21.03. 15:57:37.884 | 41,50 € | 107 | |
21.03. 15:43:21.317 | 41,88 € | 85 | |
20.03. 16:02:16.343 | 41,905 € | 2 | |
17.03. 16:11:19.356 | 40,35 € | 32 | |
16.03. 21:00:09.173 | 42,215 € | 75 | |
13.03. 16:04:49.026 | 42,64 € | 2 | |
10.03. 16:00:53.036 | 43,895 € | 21 | |
09.03. 19:21:12.681 | 48,005 € | 12 | |
08.03. 19:50:23.696 | 49,705 € | 60 | |
06.03. 16:27:20.753 | 51,84 € | 12 | |
21.02. 22:14:44.623 | 46,84 € | 88 | |
20.02. 16:34:44.241 | 49,905 € | 100 | |
20.02. 14:03:22.552 | 49,06 € | 3 | |
15.02. 21:01:47.053 | 50,24 € | 11 | |
13.02. 21:18:55.816 | 49,34 € | 2 | |
02.02. 21:19:00.594 | 48,75 € | 3 | |
30.01. 21:23:16.314 | 47,075 € | 2 | |
22.01. 18:26:28.191 | 42,85 € | 15 | |
19.01. 13:05:26.065 | 42,99 € | 10 | |
16.01. 21:21:22.170 | 45,095 € | 2 | |
16.01. 16:04:41.922 | 44,255 € | 2 | |
16.01. 09:05:38.915 | 44,205 € | 45 | |
12.01. 16:05:53.104 | 42,405 € | 2 | |
11.01. 12:11:06.844 | 42,625 € | 96 | |
11.01. 09:32:29.179 | 42,59 € | 47 | |
10.01. 19:43:30.596 | 41,25 € | 11 | |
09.01. 16:04:29.538 | 41,435 € | 5 | |
05.01. 16:04:31.846 | 42,10 € | 13 | |
05.01. 09:09:09.570 | 43,10 € | 93 | |
03.01. 16:46:21.863 | 39,77 € | 100 | |
03.01. 16:04:32.829 | 39,905 € | 3 | |
03.01. 11:43:09.224 | 40,52 € | 49 | |
02.01. 20:08:39.047 | 40,79 € | 96 | |
27.12. 16:05:25.155 | 39,89 € | 3 | |
27.12. 09:47:08.944 | 40,085 € | 1.000 | |
21.12. 21:05:34.715 | 42,38 € | 2 | |
21.12. 16:05:26.708 | 42,81 € | 4 | |
19.12. 22:08:32.356 | 41,755 € | 29 | |
30.11. 16:05:57.201 | 47,00 € | 2 | |
17.11. 21:04:39.091 | 47,455 € | 11 | |
16.11. 15:30:46.969 | 49,925 € | 25 | |
14.11. 11:04:14.986 | 49,825 € | 20 | |
11.11. 10:29:53.522 | 49,33 € | 77 | |
11.11. 09:37:02.593 | 49,415 € | 11 | |
10.11. 21:04:40.008 | 49,17 € | 4 | |
09.11. 16:04:53.274 | 42,60 € | 2 | |
02.11. 22:07:25.075 | 44,53 € | 60 | |
31.10. 16:08:17.200 | 44,595 € | 12 | |
28.10. 08:12:35.197 | 41,04 € | 30 | |
27.10. 20:26:11.821 | 42,00 € | 25 | |
19.10. 21:05:47.116 | 37,92 € | 2 | |
18.10. 17:43:00.427 | 39,075 € | 50 | |
14.10. 20:56:12.284 | 36,565 € | 75 | |
11.10. 16:02:17.591 | 35,25 € | 2 | |
10.10. 18:45:52.702 | 36,435 € | 75 | |
07.10. 16:07:12.717 | 37,905 € | 2 | |
05.10. 19:23:05.344 | 38,935 € | 12 | |
04.10. 16:45:01.317 | 38,045 € | 50 | |
04.10. 16:36:40.920 | 37,915 € | 1 | |
04.10. 14:08:59.164 | 36,445 € | 15 | |
04.10. 14:00:48.725 | 36,575 € | 75 | |
04.10. 13:53:18.459 | 35,915 € | 13 | |
03.10. 10:19:01.161 | 33,23 € | 26 | |
02.10. 18:01:42.116 | 33,575 € | 2 | |
30.09. 21:03:45.657 | 33,37 € | 2 | |
30.09. 09:20:52.348 | 33,52 € | 1.000 | |
27.09. 21:28:37.912 | 34,395 € | 20 | |
26.09. 16:02:13.944 | 37,96 € | 17 | |
26.09. 10:19:43.872 | 36,565 € | 55 | |
26.09. 10:09:09.225 | 36,79 € | 11 | |
25.09. 17:37:17.732 | 36,805 € | 3 | |
23.09. 16:06:06.576 | 36,44 € | 3 | |
23.09. 12:35:24.150 | 37,74 € | 100 | |
22.09. 17:03:35.933 | 39,495 € | 50 | |
21.09. 20:44:28.800 | 44,20 € | 500 | |
21.09. 08:23:58.061 | 45,00 € | 25 | |
20.09. 12:04:10.986 | 46,66 € | 10 | |
16.09. 16:08:13.540 | 45,39 € | 4 | |
15.09. 21:00:18.516 | 47,055 € | 3 | |
07.09. 21:02:16.958 | 45,17 € | 2 | |
30.08. 22:01:25.207 | 43,59 € | 25 | |
22.08. 16:01:27.973 | 44,715 € | 6 | |
18.08. 16:56:51.880 | 48,595 € | 10 | |
17.08. 16:03:58.616 | 49,16 € | 2 | |
17.08. 15:42:34.838 | 49,16 € | 100 | |
16.08. 16:07:42.728 | 49,385 € | 9 | |
15.08. 18:13:13.523 | 50,50 € | 55 | |
12.08. 22:32:04.525 | 50,80 € | 29 | |
11.08. 19:04:34.404 | 48,17 € | 3 | |
11.08. 16:00:08.561 | 47,615 € | 2 | |
08.08. 22:00:35.947 | 47,70 € | 5 | |
08.08. 20:04:47.708 | 48,705 € | 37 | |
06.08. 11:08:38.721 | 47,10 € | 4 | |
02.08. 22:13:00.768 | 49,81 € | 100 | |
29.07. 13:12:14.176 | 44,765 € | 20 | |
28.07. 16:06:02.140 | 42,835 € | 2 | |
27.07. 21:39:41.553 | 43,06 € | 7 | |
25.07. 16:05:41.846 | 41,055 € | 35 | |
21.07. 18:35:25.349 | 43,00 € | 20 | |
17.07. 17:37:54.806 | 36,97 € | 2 | |
14.07. 16:18:28.349 | 35,895 € | 12 | |
14.07. 16:03:16.667 | 36,345 € | 3 | |
12.07. 16:29:23.049 | 39,255 € | 35 | |
10.07. 17:32:09.641 | 39,385 € | 11 | |
09.07. 11:01:50.297 | 39,385 € | 6 | |
06.07. 21:46:24.447 | 39,86 € | 50 | |
06.07. 12:23:39.803 | 40,95 € | 3 | |
05.07. 21:04:31.121 | 41,045 € | 4 | |
05.07. 11:28:42.369 | 37,605 € | 53 | |
04.07. 16:01:14.675 | 37,23 € | 2 | |
01.07. 10:05:16.505 | 36,745 € | 70 | |
01.07. 09:41:01.784 | 36,58 € | 82 | |
28.06. 16:06:54.757 | 43,09 € | 5 | |
28.06. 12:52:22.105 | 42,695 € | 6 | |
24.06. 21:00:18.634 | 41,48 € | 2 | |
21.06. 15:45:22.105 | 38,49 € | 10 | |
17.06. 20:09:50.808 | 37,87 € | 150 | |
17.06. 08:08:46.183 | 36,175 € | 14 | |
15.06. 17:37:30.522 | 39,36 € | 150 | |
13.06. 20:09:56.053 | 38,54 € | 161 | |
13.06. 17:19:59.239 | 38,665 € | 111 | |
13.06. 13:33:02.664 | 41,715 € | 100 | |
13.06. 12:00:28.010 | 41,50 € | 12 | |
13.06. 10:54:03.892 | 40,70 € | 50 | |
13.06. 10:47:34.833 | 40,995 € | 50 | |
11.06. 11:04:01.507 | 43,85 € | 3 | |
09.06. 15:59:28.497 | 47,665 € | 25 | |
08.06. 12:53:10.817 | 49,095 € | 3 | |
07.06. 16:01:15.806 | 48,28 € | 5 | |
06.06. 17:09:15.706 | 48,56 € | 50 | |
06.06. 16:29:22.186 | 49,095 € | 50 | |
06.06. 16:02:42.280 | 48,595 € | 6 | |
02.06. 21:05:09.900 | 48,375 € | 3 | |
31.05. 20:47:51.712 | 47,125 € | 250 | |
31.05. 20:47:39.768 | 46,85 € | 250 | |
30.05. 21:02:09.990 | 48,855 € | 3 | |
29.05. 17:35:41.562 | 47,675 € | 5 | |
26.05. 21:08:11.337 | 47,435 € | 2 | |
26.05. 16:04:54.088 | 46,115 € | 2 | |
24.05. 21:02:10.488 | 40,01 € | 4 | |
20.05. 16:04:01.939 | 46,485 € | 3 | |
19.05. 15:38:00.627 | 45,145 € | 101 | |
17.05. 21:12:43.478 | 48,87 € | 2 | |
17.05. 16:23:37.736 | 49,68 € | 101 | |
17.05. 16:11:53.312 | 49,67 € | 13 | |
12.05. 16:11:38.912 | 47,56 € | 6 | |
10.05. 18:55:52.320 | 47,115 € | 5 | |
10.05. 14:37:03.824 | 50,39 € | 100 | |
10.05. 12:18:48.311 | 50,36 € | 12 | |
10.05. 09:06:24.204 | 50,95 € | 10 | |
09.05. 21:53:31.357 | 49,97 € | 20 | |
09.05. 07:31:08.251 | 55,37 € | 9 | |
08.05. 17:36:43.269 | 57,32 € | 2 | |
06.05. 21:49:00.519 | 57,11 € | 65 | |
05.05. 18:01:24.907 | 59,64 € | 35 | |
05.05. 16:11:16.076 | 61,59 € | 2 | |
04.05. 20:38:49.518 | 59,57 € | 80 | |
04.05. 20:22:04.878 | 59,31 € | 101 | |
04.05. 20:18:36.110 | 59,32 € | 49 | |
27.04. 16:19:53.014 | 59,58 € | 50 | |
27.04. 16:11:15.539 | 60,67 € | 111 | |
26.04. 11:33:01.460 | 64,81 € | 9 | |
25.04. 12:11:32.293 | 62,11 € | 7 | |
13.04. 17:11:15.919 | 64,34 € | 157 | |
12.04. 20:06:14.616 | 62,98 € | 127 | |
12.04. 16:00:02.895 | 65,33 € | 2 | |
11.04. 13:15:19.967 | 62,20 € | 11 | |
10.04. 17:47:00.188 | 64,73 € | 3 | |
07.04. 16:01:36.717 | 64,65 € | 2 | |
07.04. 16:00:21.824 | 64,59 € | 6 | |
06.04. 16:28:11.622 | 66,57 € | 9 | |
29.03. 16:03:26.781 | 72,71 € | 3 | |
25.03. 21:02:11.648 | 69,68 € | 2 | |
21.03. 16:44:52.307 | 69,87 € | 2 | |
18.03. 21:02:07.118 | 72,59 € | 2 | |
08.03. 18:25:10.913 | 65,61 € | 134 | |
07.03. 20:21:31.274 | 66,27 € | 4 | |
03.03. 18:48:14.887 | 76,37 € | 100 | |
01.03. 17:38:52.875 | 72,87 € | 38 | |
01.03. 16:17:08.522 | 73,71 € | 50 | |
28.02. 21:45:18.795 | 74,36 € | 2 | |
25.02. 09:29:32.720 | 75,13 € | 50 | |
24.02. 17:56:21.083 | 73,84 € | 10 | |
24.02. 16:01:51.914 | 71,16 € | 7 | |
24.02. 09:53:11.499 | 67,81 € | 40 | |
23.02. 21:10:37.829 | 70,32 € | 6 | |
18.02. 18:49:40.282 | 69,78 € | 95 | |
17.02. 21:00:05.409 | 72,35 € | 3 | |
17.02. 15:35:29.885 | 74,06 € | 20 | |
17.02. 11:56:26.130 | 75,53 € | 10 | |
16.02. 20:26:15.592 | 75,21 € | 40 | |
15.02. 13:54:17.502 | 74,12 € | 5 | |
15.02. 13:08:01.015 | 72,03 € | 20 | |
11.02. 21:00:55.255 | 74,18 € | 2 | |
11.02. 19:50:31.086 | 73,88 € | 25 | |
11.02. 07:47:54.776 | 74,72 € | 24 | |
05.02. 11:05:14.449 | 69,95 € | 3 | |
03.02. 15:42:05.431 | 68,75 € | 40 | |
28.01. 16:00:30.192 | 62,35 € | 3 | |
27.01. 15:24:43.435 | 67,52 € | 100 | |
25.01. 15:47:11.975 | 66,96 € | 100 | |
25.01. 13:22:19.518 | 66,19 € | 40 | |
24.01. 15:40:53.453 | 62,42 € | 391 | |
24.01. 12:10:51.022 | 63,85 € | 11 | |
19.01. 16:03:42.612 | 70,13 € | 7 | |
14.01. 18:41:31.350 | 71,92 € | 21 | |
10.01. 10:56:11.923 | 78,53 € | 100 | |
29.12. 16:02:46.535 | 81,48 € | 2 | |
23.12. 18:52:05.774 | 83,78 € | 5 | |
13.12. 19:11:58.926 | 75,00 € | 16 | |
10.12. 21:10:50.475 | 79,00 € | 30 | |
10.12. 10:24:40.668 | 79,74 € | 20 | |
10.12. 10:21:41.206 | 79,73 € | 20 | |
03.12. 16:51:11.836 | 75,16 € | 10 | |
03.12. 15:33:53.304 | 78,03 € | 10 | |
03.12. 13:40:18.779 | 77,89 € | 1 | |
03.12. 10:48:38.352 | 79,12 € | 1 | |
02.12. 10:36:30.436 | 74,80 € | 20 | |
02.12. 10:36:08.346 | 74,80 € | 20 | |
02.12. 08:20:05.139 | 74,79 € | 14 | |
02.12. 08:18:29.818 | 74,79 € | 216 | |
02.12. 08:17:01.320 | 73,98 € | 216 | |
01.12. 21:07:20.580 | 75,10 € | 10 | |
01.12. 12:46:52.412 | 80,18 € | 30 | |
01.12. 09:44:03.136 | 80,73 € | 10 | |
30.11. 15:35:58.507 | 81,38 € | 10 | |
29.11. 16:24:31.567 | 82,01 € | 12 | |
29.11. 11:53:06.245 | 81,23 € | 25 | |
22.11. 17:28:57.826 | 83,97 € | 20 | |
17.11. 20:52:22.868 | 88,54 € | 25 | |
16.11. 16:49:21.038 | 87,32 € | 100 | |
16.11. 16:38:36.090 | 88,20 € | 19 | |
16.11. 14:53:09.282 | 91,54 € | 35 | |
10.11. 20:39:31.837 | 86,98 € | 65 | |
09.11. 15:44:16.472 | 90,57 € | 100 | |
08.11. 16:22:29.230 | 94,33 € | 5 | |
05.11. 17:12:14.380 | 92,02 € | 330 | |
04.11. 18:26:18.660 | 89,27 € | 18 | |
04.11. 17:31:32.629 | 90,68 € | 6 | |
04.11. 15:29:01.527 | 92,99 € | 15 | |
02.11. 21:03:51.548 | 91,13 € | 25 | |
02.11. 21:03:51.526 | 91,13 € | 25 | |
01.11. 10:27:11.491 | 95,90 € | 25 | |
28.10. 17:56:01.910 | 94,71 € | 5 | |
26.10. 18:47:40.516 | 97,98 € | 10 | |
26.10. 17:44:25.986 | 99,26 € | 106 | |
26.10. 16:33:31.769 | 99,53 € | 15 | |
25.10. 19:44:17.507 | 96,75 € | 11 | |
22.10. 18:23:55.798 | 96,55 € | 6 | |
22.10. 18:23:17.342 | 96,63 € | 25 | |
22.10. 17:14:49.439 | 96,92 € | 39 | |
22.10. 16:28:42.772 | 97,74 € | 6 | |
19.10. 18:32:22.210 | 98,97 € | 11 | |
15.10. 19:14:16.642 | 97,98 € | 20 | |
11.10. 12:06:46.077 | 97,38 € | 15 | |
08.10. 16:29:23.147 | 100,88 € | 7 | |
06.10. 15:33:42.484 | 99,10 € | 20 | |
05.10. 20:35:03.120 | 99,79 € | 100 | |
05.10. 18:40:34.738 | 100,00 € | 50 | |
04.10. 17:33:06.236 | 100,62 € | 10 | |
04.10. 14:20:05.764 | 103,16 € | 10 | |
01.10. 21:17:26.452 | 102,20 € | 13 | |
27.09. 21:35:12.268 | 99,02 € | 5 | |
20.09. 15:44:59.425 | 88,88 € | 8 | |
20.09. 14:12:50.667 | 87,40 € | 10 | |
13.09. 10:28:18.125 | 88,89 € | 20 | |
07.09. 09:28:51.720 | 88,00 € | 20 | |
01.09. 22:53:57.782 | 85,12 € | 30 | |
31.08. 13:05:03.867 | 84,33 € | 15 | |
30.08. 16:13:59.193 | 87,79 € | 12 | |
30.08. 10:31:57.760 | 87,48 € | 3 | |
26.08. 17:49:49.683 | 84,91 € | 2 | |
17.08. 15:56:35.497 | 72,21 € | 70 | |
11.08. 21:43:46.921 | 78,99 € | 69 | |
09.08. 12:07:05.565 | 78,21 € | 150 | |
04.08. 12:40:53.588 | 75,88 € | 65 | |
26.07. 16:32:06.323 | 77,94 € | 6 | |
19.07. 09:10:32.784 | 76,56 € | 14 | |
16.07. 10:29:36.346 | 79,22 € | 70 | |
06.07. 19:02:29.044 | 81,64 € | 22 | |
06.07. 16:12:41.238 | 84,98 € | 10 | |
06.07. 13:06:54.744 | 85,91 € | 50 | |
17.06. 17:55:40.066 | 86,24 € | 35 | |
15.06. 10:30:07.004 | 88,85 € | 3 | |
15.06. 09:12:18.728 | 89,04 € | 30 | |
02.06. 11:51:32.228 | 90,89 € | 12 | |
31.05. 09:48:37.132 | 89,00 € | 44 | |
31.05. 09:25:07.026 | 87,25 € | 22 | |
28.05. 20:32:13.600 | 87,89 € | 100 | |
24.05. 16:52:02.049 | 85,37 € | 18 | |
19.05. 16:09:49.910 | 79,01 € | 100 | |
13.05. 12:03:36.645 | 75,43 € | 12 | |
12.05. 16:24:52.688 | 81,89 € | 2 | |
11.05. 21:34:32.375 | 83,29 € | 12 | |
10.05. 09:40:15.077 | 84,75 € | 132 | |
07.05. 20:07:54.176 | 86,50 € | 40 | |
06.05. 16:51:06.875 | 83,69 € | 130 | |
06.05. 12:26:16.332 | 87,07 € | 30 | |
09.04. 16:19:22.987 | 79,64 € | 30 | |
07.04. 18:56:35.787 | 78,27 € | 27 | |
25.03. 18:54:13.224 | 72,50 € | 7 | |
17.03. 13:49:35.465 | 78,50 € | 95 | |
15.03. 20:41:33.352 | 85,00 € | 70 | |
10.03. 14:47:33.617 | 80,00 € | 25 | |
04.03. 17:35:35.046 | 77,00 € | 20 | |
01.03. 16:18:07.163 | 79,50 € | 75 | |
01.03. 10:00:01.460 | 79,50 € | 12 | |
04.02. 22:46:40.862 | 66,50 € | 80 | |
25.01. 08:03:49.086 | 64,50 € | 92 | |
20.01. 10:09:07.257 | 68,00 € | 75 | |
19.01. 16:33:51.815 | 65,50 € | 20 | |
13.01. 19:47:53.968 | 62,50 € | 83 | |
05.01. 18:31:27.923 | 60,00 € | 83 | |
04.01. 19:38:15.281 | 59,50 € | 10 | |
21.12. 11:32:40.187 | 60,50 € | 90 | |
14.12. 17:14:00.491 | 59,00 € | 20 | |
10.12. 16:29:30.571 | 59,50 € | 35 | |
09.12. 20:10:12.911 | 59,50 € | 20 | |
09.12. 19:59:39.547 | 58,50 € | 10 | |
23.11. 19:27:10.347 | 56,50 € | 90 | |
10.11. 14:49:19.441 | 53,00 € | 20 | |
09.11. 19:52:19.434 | 54,00 € | 50 | |
09.11. 16:39:14.219 | 53,00 € | 60 | |
09.11. 15:16:54.134 | 53,00 € | 30 | |
09.11. 13:27:46.581 | 53,00 € | 20 | |
09.11. 11:03:01.898 | 49,60 € | 30 | |
05.11. 17:53:49.201 | 46,80 € | 8 | |
04.11. 19:31:21.092 | 44,60 € | 231 | |
04.11. 18:11:15.195 | 44,60 € | 150 | |
29.10. 15:42:32.950 | 40,20 € | 2 | |
28.10. 22:30:35.969 | 38,20 € | 25 | |
28.10. 17:27:06.068 | 40,00 € | 60 | |
28.10. 09:49:23.393 | 40,40 € | 750 | |
27.10. 18:09:53.889 | 42,20 € | 110 | |
27.10. 18:08:14.561 | 42,20 € | 90 | |
27.10. 18:01:14.649 | 42,20 € | 115 | |
27.10. 17:59:04.861 | 42,20 € | 100 | |
27.10. 17:50:07.214 | 42,20 € | 49 | |
27.10. 15:13:56.020 | 44,00 € | 500 | |
26.10. 21:09:57.879 | 43,40 € | 65 | |
26.10. 19:24:07.424 | 43,60 € | 30 | |
26.10. 17:58:34.807 | 43,40 € | 22 | |
19.10. 21:02:18.195 | 45,40 € | 150 | |
19.10. 18:41:08.876 | 46,00 € | 10 | |
19.10. 07:38:02.093 | 47,00 € | 6 | |
16.10. 08:22:14.230 | 47,00 € | 50 | |
05.10. 17:49:01.883 | 47,60 € | 100 | |
02.10. 11:06:59.496 | 47,80 € | 871 | |
30.09. 17:33:01.776 | 48,80 € | 150 | |
30.09. 16:25:48.314 | 49,00 € | 25 | |
29.09. 21:59:17.167 | 46,60 € | 50 | |
29.09. 21:51:13.010 | 46,80 € | 50 | |
29.09. 16:52:57.029 | 47,20 € | 40 | |
23.09. 16:14:21.315 | 49,00 € | 40 | |
22.09. 21:26:01.401 | 49,60 € | 130 | |
21.09. 16:48:19.877 | 44,20 € | 80 | |
15.09. 17:20:11.644 | 48,40 € | 20 | |
15.09. 08:06:37.599 | 46,80 € | 20 | |
14.09. 17:22:22.248 | 43,60 € | 8 | |
09.09. 10:48:19.993 | 41,80 € | 5 | |
08.09. 17:57:22.326 | 43,46 € | 6 | |
08.09. 13:48:05.255 | 41,735 € | 42 | |
07.09. 14:10:15.598 | 42,44 € | 42 | |
03.09. 17:19:48.695 | 39,98 € | 30 | |
31.08. 16:41:37.400 | 39,585 € | 30 | |
27.08. 15:47:20.364 | 39,585 € | 50 | |
24.08. 12:41:36.628 | 38,015 € | 15 | |
21.08. 10:32:41.118 | 38,875 € | 1 | |
20.08. 18:25:11.049 | 38,00 € | 1 | |
20.08. 10:24:50.886 | 37,015 € | 428 | |
19.08. 18:50:06.823 | 36,995 € | 1 | |
17.08. 15:02:55.550 | 35,66 € | 250 | |
14.08. 15:30:20.050 | 33,075 € | 1 | |
13.08. 19:07:00.174 | 34,085 € | 10 | |
13.08. 18:40:03.661 | 34,375 € | 50 | |
13.08. 18:10:59.547 | 34,19 € | 30 | |
12.08. 16:52:35.726 | 31,995 € | 1 | |
30.07. 10:32:55.813 | 28,73 € | 50 | |
29.07. 14:00:12.453 | 26,22 € | 200 | |
29.07. 12:27:38.454 | 26,10 € | 1 | |
28.07. 13:04:45.933 | 25,21 € | 12 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
20:59:02.908 | 2.250 | 20,135 € | 20,235 € | 2.250 |
20:55:13.026 | 2.250 | 20,145 € | 20,23 € | 2.250 |
20:55:13.026 | 2.250 | 20,145 € | 20,23 € | 2.250 |
20:55:13.026 | 2.250 | 20,145 € | 20,23 € | 2.250 |
20:55:02.469 | 2.250 | 20,185 € | 20,31 € | 2.250 |
20:54:57.534 | 2.250 | 20,185 € | 20,31 € | 2.250 |
20:54:57.536 | 2.250 | 20,185 € | 20,31 € | 2.250 |
20:54:57.535 | 2.250 | 20,185 € | 20,31 € | 2.250 |
20:54:40.532 | 2.250 | 20,185 € | 20,31 € | 2.250 |
20:54:40.899 | 2.250 | 20,185 € | 20,31 € | 2.250 |
Stammdaten
WKN | A2P92E |
ISIN | US12769G1004 |
Branche | Touristik und Freizeit |
Herkunft | USA |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - USD |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 81,06 % |
Abstand 52W Hoch | 48,85 % |
Abstand 52W Tief | 23,91 % |
Vola 30 Tage | 15,42 % |
Vola 250 Tage | 44,69 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - USD |
Dividendenausschüttung in Mio. | - USD |
Performance
1 Woche | 20,020 | -2,423 | |
1 Monat | 17,380 | +12,399 | |
6 Monate | 22,360 | -12,634 | |
Lfd. Jahr | 31,780 | -38,531 | |
1 Jahr | 36,010 | -45,751 | |
3 Jahre | 47,898 | -59,215 | |
5 Jahre | 61,000 | -67,975 |