Jetzt handeln
CERTARA INC. DL-,01
ISIN: US15687V1098 | WKN: A2QJL8
7,4200 €
-0,3200 -4,13 %
23:00:01
Status: closed
Geld
7,3100 €
Stück: 1.311
Brief
7,5300 €
Stück: 1.311
| Zeit | Kurs | Volumen | |
|---|---|---|---|
23.01. 16:18:45.925 | 8,502 € | 1.499 | |
22.01. 17:29:53.210 | 8,572 € | 781 | |
29.12. 09:12:53.410 | 7,398 € | 155 | |
16.12. 20:07:13.099 | 7,322 € | 1 | |
16.12. 20:06:40.333 | 7,202 € | 1 | |
16.12. 15:27:00.815 | 7,612 € | 70 | |
15.12. 16:11:03.979 | 7,356 € | 1 | |
15.12. 16:10:47.296 | 7,204 € | 1 | |
09.12. 16:19:23.541 | 7,874 € | 1 | |
08.12. 16:00:45.565 | 7,886 € | 1 | |
08.12. 16:00:23.020 | 7,708 € | 1 | |
05.12. 21:41:27.762 | 7,972 € | 1 | |
05.12. 21:41:04.466 | 7,808 € | 1 | |
04.12. 16:10:07.109 | 8,194 € | 1 | |
02.12. 16:22:43.804 | 8,132 € | 750 | |
28.11. 20:40:54.426 | 8,018 € | 50 | |
26.11. 17:17:14.228 | 7,814 € | 1.250 | |
25.11. 15:36:37.795 | 7,87 € | 625 | |
24.11. 08:08:11.866 | 7,656 € | 625 | |
19.11. 21:50:08.716 | 7,254 € | 500 | |
19.11. 21:45:02.953 | 7,244 € | 80 | |
11.11. 16:40:23.401 | 7,128 € | 200 | |
10.11. 20:52:45.387 | 7,406 € | 200 | |
10.11. 12:45:07.642 | 7,884 € | 132 | |
27.10. 15:20:10.208 | 10,865 € | 10 | |
10.09. 16:12:36.584 | 9,208 € | 400 | |
06.08. 11:45:35.657 | 8,428 € | 11 | |
06.08. 09:41:12.233 | 8,384 € | 150 | |
05.08. 22:04:31.377 | 8,528 € | 100 | |
10.07. 18:24:16.331 | 10,06 € | 100 | |
20.06. 11:31:49.608 | 9,312 € | 200 | |
17.06. 15:23:09.151 | 9,412 € | 11 | |
09.06. 09:53:58.255 | 10,505 € | 100 | |
02.05. 10:42:39.238 | 11,685 € | 700 | |
15.04. 10:44:37.718 | 13,25 € | 300 | |
14.04. 14:16:52.437 | 12,70 € | 100 | |
03.03. 11:12:36.010 | 11,72 € | 85 | |
28.02. 16:17:30.358 | 11,475 € | 500 | |
27.02. 15:36:51.217 | 11,785 € | 50 | |
17.02. 12:08:36.380 | 13,28 € | 30 | |
05.02. 16:02:29.728 | 13,685 € | 30 | |
28.01. 16:56:56.515 | 12,92 € | 17 | |
27.09. 15:31:33.465 | 10,335 € | 2.000 | |
22.08. 13:00:41.313 | 11,825 € | 500 | |
19.08. 15:33:15.102 | 11,235 € | 80 | |
06.08. 13:35:51.409 | 13,835 € | 140 | |
06.08. 13:35:39.611 | 13,835 € | 140 | |
06.08. 13:35:27.410 | 13,835 € | 140 | |
06.08. 13:35:25.029 | 13,835 € | 140 | |
06.08. 13:30:43.554 | 13,835 € | 280 | |
06.08. 13:30:29.011 | 13,835 € | 280 | |
06.08. 13:29:19.272 | 13,835 € | 140 | |
06.08. 13:29:11.803 | 13,835 € | 140 | |
06.08. 13:28:30.040 | 13,83 € | 140 | |
06.08. 13:28:14.303 | 13,83 € | 140 | |
06.08. 13:20:56.863 | 13,83 € | 280 | |
06.08. 13:20:47.742 | 13,83 € | 280 | |
06.08. 13:16:47.929 | 13,83 € | 300 | |
03.07. 08:44:43.252 | 12,45 € | 172 | |
27.05. 10:25:14.118 | 15,10 € | 10 | |
06.03. 18:27:33.116 | 17,40 € | 1.000 | |
20.02. 08:48:38.657 | 16,50 € | 29 | |
09.02. 21:23:01.337 | 16,10 € | 120 | |
07.02. 12:48:19.483 | 15,20 € | 200 | |
16.01. 09:58:43.869 | 14,80 € | 150 | |
05.01. 11:01:35.921 | 15,20 € | 65 | |
04.01. 16:30:44.480 | 14,90 € | 137 | |
15.12. 17:42:12.796 | 15,40 € | 200 | |
09.12. 12:16:37.682 | 15,00 € | 66 | |
07.12. 19:32:23.065 | 14,80 € | 137 | |
17.11. 15:06:48.868 | 13,10 € | 400 | |
13.11. 14:23:39.240 | 12,40 € | 8 | |
07.11. 19:05:50.668 | 11,70 € | 45 | |
07.11. 16:38:10.549 | 11,80 € | 8 | |
30.10. 16:21:47.323 | 11,40 € | 50 | |
27.10. 12:44:36.178 | 11,90 € | 200 | |
20.10. 16:28:16.710 | 12,90 € | 160 | |
27.09. 18:22:28.220 | 13,30 € | 40 | |
25.09. 17:28:27.580 | 13,10 € | 125 | |
18.09. 09:50:02.958 | 13,00 € | 75 | |
11.09. 08:37:44.034 | 13,60 € | 58 | |
31.08. 15:31:44.718 | 15,20 € | 20 | |
21.08. 15:59:07.725 | 14,80 € | 30 | |
11.08. 17:58:46.866 | 15,30 € | 150 | |
11.08. 15:16:17.058 | 14,90 € | 125 | |
11.08. 14:58:04.739 | 14,90 € | 100 | |
11.08. 14:55:10.035 | 14,90 € | 100 | |
10.08. 16:00:28.086 | 15,00 € | 75 | |
10.08. 13:37:43.598 | 14,10 € | 160 | |
10.08. 13:18:07.276 | 14,90 € | 400 | |
31.07. 10:28:54.135 | 17,70 € | 20 | |
25.07. 15:34:09.563 | 16,90 € | 176 | |
21.07. 19:46:17.896 | 17,40 € | 60 | |
20.07. 19:25:41.212 | 17,30 € | 10 | |
19.07. 20:53:31.407 | 17,40 € | 111 | |
18.07. 10:58:11.600 | 17,10 € | 59 | |
17.07. 21:19:25.987 | 17,70 € | 50 | |
14.07. 14:47:01.571 | 17,20 € | 20 | |
12.07. 15:29:54.507 | 17,20 € | 150 | |
11.07. 10:53:21.709 | 17,40 € | 29 | |
10.07. 16:10:04.168 | 17,20 € | 70 | |
07.07. 12:19:54.224 | 16,20 € | 100 | |
07.07. 11:12:37.548 | 16,80 € | 40 | |
06.07. 09:35:31.384 | 17,30 € | 30 | |
05.07. 20:56:04.301 | 17,30 € | 100 | |
05.07. 12:44:34.279 | 16,80 € | 100 | |
04.07. 12:22:29.444 | 17,00 € | 10 | |
04.07. 11:51:40.164 | 17,00 € | 90 | |
04.07. 11:26:15.418 | 17,00 € | 30 | |
03.07. 21:23:56.351 | 17,20 € | 599 | |
03.07. 19:18:07.734 | 17,10 € | 150 | |
03.07. 09:07:56.527 | 17,60 € | 172 | |
30.06. 18:13:36.980 | 17,00 € | 125 | |
30.06. 16:08:00.482 | 17,20 € | 54 | |
30.06. 10:10:56.278 | 17,00 € | 176 | |
30.06. 09:58:00.980 | 17,00 € | 58 | |
29.06. 19:42:36.726 | 16,80 € | 50 | |
29.06. 16:49:33.058 | 16,70 € | 30 | |
29.06. 13:48:10.006 | 16,90 € | 75 | |
29.06. 12:49:54.449 | 16,90 € | 100 | |
28.06. 15:39:07.559 | 16,00 € | 160 | |
28.06. 15:15:46.901 | 16,00 € | 200 | |
14.06. 17:49:53.546 | 16,40 € | 100 | |
09.06. 21:01:13.999 | 16,00 € | 35 | |
08.06. 18:30:50.842 | 16,10 € | 100 | |
08.06. 15:38:18.921 | 17,10 € | 60 | |
24.04. 15:30:59.907 | 22,20 € | 54 | |
21.04. 16:13:19.321 | 22,20 € | 300 | |
12.04. 12:21:27.159 | 21,60 € | 131 | |
28.03. 13:27:30.958 | 22,40 € | 48 | |
27.03. 15:45:45.371 | 22,60 € | 150 | |
22.03. 10:24:53.869 | 22,60 € | 50 | |
09.03. 15:46:08.122 | 20,40 € | 58 | |
06.03. 09:08:22.098 | 20,80 € | 50 | |
02.03. 17:06:29.737 | 19,50 € | 100 | |
17.02. 13:34:29.528 | 17,60 € | 58 | |
18.01. 17:36:23.159 | 17,80 € | 58 | |
08.12. 16:59:24.864 | 17,00 € | 75 | |
24.11. 18:11:32.562 | 16,10 € | 58 | |
04.11. 15:14:46.371 | 11,00 € | 50 | |
12.10. 13:48:57.607 | 13,10 € | 40 | |
12.10. 12:41:55.534 | 12,70 € | 95 | |
09.09. 08:59:00.489 | 15,90 € | 200 | |
08.09. 17:32:00.247 | 16,50 € | 36 | |
31.08. 17:26:22.114 | 15,40 € | 30 | |
23.08. 19:33:48.244 | 16,60 € | 36 | |
16.08. 16:55:40.908 | 16,50 € | 200 | |
12.08. 20:59:23.049 | 17,30 € | 30 | |
12.08. 16:26:50.699 | 17,10 € | 100 | |
07.07. 21:56:46.071 | 22,00 € | 27 | |
19.05. 20:59:51.728 | 18,70 € | 27 | |
19.05. 20:56:36.338 | 18,80 € | 27 | |
14.03. 19:57:59.012 | 16,60 € | 39 | |
11.03. 21:55:21.791 | 17,50 € | 50 | |
08.03. 21:53:45.359 | 17,30 € | 30 | |
02.03. 17:35:57.221 | 19,30 € | 30 | |
02.03. 16:10:04.165 | 19,90 € | 27 | |
02.03. 09:41:57.758 | 18,70 € | 29 | |
02.03. 08:15:29.277 | 19,20 € | 30 | |
18.01. 18:40:39.291 | 23,60 € | 30 | |
17.01. 18:32:27.742 | 24,80 € | 21 | |
11.01. 14:47:36.125 | 23,40 € | 200 | |
11.01. 07:33:39.791 | 23,00 € | 200 | |
03.01. 07:42:44.228 | 24,60 € | 200 | |
13.12. 17:07:56.837 | 24,60 € | 130 | |
19.11. 16:33:59.272 | 27,00 € | 30 | |
18.11. 15:45:03.597 | 27,60 € | 200 | |
09.11. 15:51:45.644 | 35,40 € | 11 | |
29.09. 10:22:28.623 | 27,60 € | 110 | |
21.09. 20:29:47.840 | 31,80 € | 110 | |
19.08. 15:21:12.342 | 23,80 € | 8 | |
20.07. 21:58:48.787 | 21,20 € | 40 | |
19.07. 15:14:28.574 | 20,20 € | 30 | |
07.06. 21:40:21.003 | 20,40 € | 30 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
09:12:49.509 | 155 | 7,398 € | 7,698 € | 155 |
09:14:56.347 | 150 | 7,582 € | 7,89 € | 150 |
15:26:59.716 | 70 | 7,362 € | 7,612 € | 70 |
15:27:00.385 | 70 | 7,362 € | 7,612 € | 70 |
15:26:57.785 | 70 | 7,362 € | 7,612 € | 70 |
15:26:58.094 | 70 | 7,362 € | 7,612 € | 70 |
20:40:49.070 | 50 | 7,73 € | 8,018 € | 50 |
21:50:21.410 | 200 | 7,114 € | 7,264 € | 200 |
21:50:04.982 | 500 | 7,112 € | 7,254 € | 500 |
21:49:58.022 | 500 | 7,112 € | 7,254 € | 500 |
Stammdaten
WKN | A2QJL8 |
ISIN | US15687V1098 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 80,75 % |
Abstand 52W Hoch | 51,82 % |
Abstand 52W Tief | 12,88 % |
Vola 30 Tage | 16,41 % |
Vola 250 Tage | 47,56 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 8,460 | -8,511 | |
1 Monat | 7,520 | +2,926 | |
6 Monate | 8,960 | -13,616 | |
Lfd. Jahr | 7,460 | +3,753 | |
1 Jahr | 13,285 | -41,739 | |
3 Jahre | 17,350 | -55,389 |