Jetzt handeln
KRISPY KREME DL-,01
ISIN: US50101L1061 | WKN: A3CTLH
3,6500 €
+0,0500 +1,39 %
05.12. 23:00
Status: closed
Geld
3,6200 €
Stück: 2.801
Brief
3,6800 €
Stück: 2.801
| Zeit | Kurs | Volumen | |
|---|---|---|---|
27.11. 16:48:16.584 | 3,52 € | 30 | |
18.11. 16:42:04.741 | 3,20 € | 500 | |
18.11. 11:54:40.319 | 3,36 € | 19 | |
13.11. 10:31:50.479 | 3,44 € | 210 | |
12.11. 21:01:49.777 | 3,60 € | 10 | |
11.11. 16:56:34.163 | 3,78 € | 10 | |
11.11. 09:21:04.886 | 3,74 € | 210 | |
11.11. 09:10:54.462 | 3,74 € | 500 | |
10.11. 20:20:07.492 | 3,68 € | 19 | |
10.11. 11:16:37.534 | 3,64 € | 29 | |
06.11. 13:13:57.735 | 3,64 € | 9 | |
06.11. 11:19:06.684 | 3,14 € | 19 | |
30.10. 07:30:00.486 | 3,20 € | 300 | |
29.10. 13:37:22.819 | 3,42 € | 20 | |
28.10. 16:31:36.852 | 3,56 € | 300 | |
28.10. 09:21:02.268 | 3,54 € | 60 | |
24.10. 13:06:12.211 | 3,50 € | 50 | |
23.10. 13:20:07.283 | 3,24 € | 350 | |
23.10. 12:34:53.690 | 3,22 € | 124 | |
23.10. 11:43:57.341 | 3,22 € | 74 | |
23.10. 11:01:28.156 | 3,20 € | 1.000 | |
23.10. 10:09:22.826 | 3,26 € | 100 | |
23.10. 08:30:36.669 | 3,56 € | 10 | |
22.10. 21:31:59.085 | 3,54 € | 19 | |
22.10. 17:31:51.863 | 3,42 € | 700 | |
22.10. 17:20:10.129 | 3,56 € | 1.500 | |
22.10. 17:02:04.189 | 3,68 € | 100 | |
22.10. 16:47:23.426 | 3,88 € | 50 | |
22.10. 16:16:04.870 | 4,20 € | 1.000 | |
22.10. 15:53:49.630 | 4,06 € | 1.000 | |
22.10. 15:50:54.570 | 4,24 € | 100 | |
22.10. 14:29:06.838 | 3,90 € | 20 | |
22.10. 14:23:39.973 | 3,88 € | 1.300 | |
22.10. 14:09:40.925 | 4,02 € | 4.000 | |
22.10. 14:02:30.769 | 3,96 € | 1.000 | |
22.10. 14:02:21.013 | 3,98 € | 400 | |
22.10. 14:01:08.689 | 4,00 € | 50 | |
22.10. 13:52:46.539 | 4,14 € | 1.200 | |
22.10. 13:47:53.642 | 4,08 € | 3.000 | |
22.10. 13:40:38.719 | 4,46 € | 1.000 | |
22.10. 13:26:56.279 | 4,62 € | 1.000 | |
22.10. 13:08:51.315 | 4,70 € | 600 | |
22.10. 13:08:31.892 | 4,70 € | 100 | |
22.10. 12:40:04.023 | 4,08 € | 74 | |
22.10. 12:36:30.530 | 4,04 € | 70 | |
22.10. 12:29:43.857 | 4,10 € | 980 | |
22.10. 12:16:11.433 | 4,02 € | 30 | |
22.10. 12:15:26.519 | 4,04 € | 50 | |
22.10. 12:06:55.259 | 3,82 € | 100 | |
22.10. 12:00:10.677 | 4,08 € | 150 | |
22.10. 11:59:56.555 | 4,06 € | 500 | |
22.10. 11:54:49.718 | 4,00 € | 280 | |
22.10. 11:22:48.827 | 3,88 € | 3.000 | |
22.10. 08:29:38.893 | 3,80 € | 200 | |
22.10. 08:15:39.184 | 3,72 € | 250 | |
22.10. 08:10:34.120 | 3,72 € | 6.830 | |
22.10. 08:01:00.017 | 3,78 € | 330 | |
21.10. 22:45:13.307 | 3,62 € | 400 | |
21.10. 22:28:07.163 | 3,62 € | 1.500 | |
21.10. 22:17:29.956 | 3,40 € | 3.000 | |
21.10. 22:16:19.509 | 3,38 € | 1.055 | |
09.10. 17:46:58.787 | 2,98 € | 200 | |
09.10. 12:22:10.992 | 2,98 € | 1 | |
07.10. 17:14:35.506 | 2,96 € | 1.000 | |
07.10. 10:29:05.979 | 3,12 € | 50 | |
06.10. 15:42:05.627 | 3,16 € | 2.430 | |
03.10. 16:09:10.269 | 3,16 € | 357 | |
03.10. 12:02:21.318 | 3,22 € | 357 | |
01.10. 19:26:34.875 | 3,26 € | 60 | |
01.10. 19:26:20.306 | 3,26 € | 60 | |
29.09. 13:00:06.274 | 2,90 € | 800 | |
29.09. 10:36:02.278 | 2,96 € | 365 | |
26.09. 20:30:14.177 | 2,94 € | 1.000 | |
26.09. 14:43:13.824 | 2,82 € | 1 | |
25.09. 17:40:09.215 | 2,78 € | 1.715 | |
22.09. 09:51:05.137 | 2,84 € | 1.000 | |
17.09. 15:09:44.947 | 2,62 € | 18 | |
08.09. 17:35:17.788 | 2,76 € | 1.574 | |
25.08. 19:56:26.821 | 3,22 € | 480 | |
20.08. 17:51:03.658 | 2,98 € | 4 | |
20.08. 17:50:40.552 | 2,98 € | 90 | |
20.08. 09:07:09.889 | 3,04 € | 19 | |
12.08. 21:52:27.953 | 2,84 € | 1.620 | |
08.08. 12:05:43.491 | 2,76 € | 6 | |
05.08. 18:02:03.868 | 3,12 € | 54 | |
05.08. 16:51:33.427 | 3,10 € | 2.000 | |
01.08. 15:53:44.634 | 3,04 € | 1 | |
30.07. 17:09:34.834 | 3,34 € | 90 | |
30.07. 17:03:54.235 | 3,30 € | 4 | |
29.07. 18:43:02.841 | 3,22 € | 33 | |
29.07. 16:22:16.547 | 3,36 € | 300 | |
29.07. 10:16:31.883 | 3,54 € | 650 | |
29.07. 08:06:13.364 | 3,54 € | 200 | |
29.07. 08:03:01.338 | 3,54 € | 250 | |
28.07. 22:49:25.709 | 3,52 € | 44 | |
28.07. 15:42:31.171 | 3,54 € | 500 | |
28.07. 15:41:57.865 | 3,58 € | 1.000 | |
28.07. 13:52:46.431 | 3,78 € | 615 | |
25.07. 22:22:25.397 | 3,70 € | 100 | |
25.07. 15:33:13.229 | 3,60 € | 500 | |
25.07. 15:29:12.790 | 3,74 € | 150 | |
25.07. 11:04:49.929 | 3,68 € | 3.300 | |
25.07. 09:39:25.944 | 3,62 € | 3.300 | |
25.07. 07:57:12.269 | 3,66 € | 50 | |
24.07. 16:48:42.767 | 3,88 € | 800 | |
24.07. 15:53:14.215 | 3,80 € | 3.000 | |
24.07. 13:09:32.534 | 3,54 € | 810 | |
24.07. 12:54:19.442 | 3,46 € | 10 | |
24.07. 12:47:41.286 | 3,50 € | 422 | |
24.07. 11:51:29.772 | 3,50 € | 300 | |
24.07. 09:24:21.297 | 3,60 € | 40 | |
24.07. 08:50:40.113 | 3,60 € | 100 | |
23.07. 19:34:37.145 | 3,68 € | 100 | |
23.07. 18:59:03.256 | 3,66 € | 6.300 | |
23.07. 18:51:05.141 | 3,74 € | 260 | |
23.07. 17:48:33.292 | 3,82 € | 50 | |
23.07. 17:15:24.165 | 3,90 € | 1.000 | |
23.07. 16:25:57.907 | 4,10 € | 33 | |
23.07. 16:20:22.036 | 4,20 € | 800 | |
23.07. 16:08:38.368 | 4,28 € | 200 | |
23.07. 15:46:28.386 | 4,00 € | 425 | |
23.07. 15:45:52.774 | 4,08 € | 200 | |
23.07. 15:44:15.096 | 4,18 € | 1.551 | |
23.07. 15:35:22.268 | 4,44 € | 500 | |
23.07. 15:33:23.219 | 4,54 € | 500 | |
23.07. 15:32:56.599 | 4,50 € | 900 | |
23.07. 15:32:31.391 | 4,52 € | 4.600 | |
23.07. 15:32:17.083 | 4,36 € | 210 | |
23.07. 15:31:04.714 | 4,76 € | 500 | |
23.07. 15:29:58.574 | 5,00 € | 100 | |
23.07. 15:28:01.093 | 5,00 € | 50 | |
23.07. 15:27:58.046 | 5,00 € | 200 | |
23.07. 15:16:45.761 | 4,90 € | 1.000 | |
23.07. 15:02:42.676 | 4,74 € | 275 | |
23.07. 14:40:44.540 | 4,86 € | 700 | |
23.07. 14:39:04.464 | 4,90 € | 150 | |
23.07. 14:37:12.926 | 4,90 € | 1.551 | |
23.07. 13:49:35.529 | 4,66 € | 1.000 | |
23.07. 13:45:47.245 | 4,66 € | 300 | |
23.07. 13:39:09.235 | 4,94 € | 200 | |
23.07. 13:33:44.690 | 4,90 € | 388 | |
23.07. 13:29:15.241 | 4,72 € | 115 | |
23.07. 13:26:47.802 | 4,64 € | 625 | |
23.07. 13:01:22.984 | 4,34 € | 1.000 | |
23.07. 12:52:55.446 | 4,32 € | 80 | |
23.07. 12:29:44.479 | 4,18 € | 100 | |
23.07. 12:03:14.517 | 4,18 € | 141 | |
23.07. 11:53:55.671 | 4,24 € | 200 | |
23.07. 10:43:30.209 | 4,16 € | 1.000 | |
23.07. 10:38:11.547 | 4,08 € | 1.000 | |
23.07. 10:36:31.433 | 4,08 € | 4.500 | |
23.07. 10:34:50.417 | 4,04 € | 200 | |
23.07. 10:28:16.677 | 4,10 € | 300 | |
23.07. 10:18:31.301 | 4,28 € | 115 | |
23.07. 10:14:36.874 | 4,38 € | 100 | |
23.07. 10:02:10.432 | 4,42 € | 1.601 | |
23.07. 10:02:10.252 | 4,42 € | 75 | |
23.07. 09:50:24.951 | 4,84 € | 2 | |
23.07. 08:49:08.793 | 4,88 € | 100 | |
23.07. 08:35:57.093 | 4,84 € | 11 | |
23.07. 08:32:59.558 | 4,76 € | 20 | |
23.07. 08:31:34.591 | 4,76 € | 100 | |
23.07. 08:04:42.880 | 5,00 € | 3.000 | |
23.07. 08:04:31.951 | 5,00 € | 3.000 | |
23.07. 08:00:31.725 | 4,94 € | 3.000 | |
23.07. 07:56:26.864 | 5,05 € | 20 | |
23.07. 07:53:28.634 | 4,96 € | 30 | |
23.07. 07:50:21.726 | 4,90 € | 100 | |
23.07. 07:47:56.171 | 4,92 € | 1.850 | |
23.07. 07:45:46.688 | 4,96 € | 50 | |
23.07. 07:30:22.398 | 4,94 € | 1.000 | |
22.07. 22:59:31.508 | 4,86 € | 100 | |
22.07. 22:53:32.465 | 4,44 € | 1.500 | |
22.07. 22:48:10.151 | 4,44 € | 200 | |
22.07. 22:47:57.899 | 4,44 € | 200 | |
22.07. 22:46:24.040 | 4,60 € | 219 | |
22.07. 22:43:20.905 | 4,48 € | 226 | |
22.07. 22:42:06.932 | 4,34 € | 200 | |
22.07. 22:42:05.168 | 4,32 € | 1.365 | |
22.07. 22:40:59.943 | 4,38 € | 1.000 | |
22.07. 22:34:55.887 | 4,72 € | 50 | |
22.07. 22:34:41.584 | 4,70 € | 215 | |
22.07. 22:33:37.049 | 4,56 € | 220 | |
22.07. 22:32:43.009 | 4,46 € | 60 | |
22.07. 22:30:07.829 | 4,34 € | 30 | |
22.07. 22:21:23.316 | 4,12 € | 978 | |
22.07. 22:01:56.702 | 3,54 € | 400 | |
22.07. 22:01:44.363 | 3,54 € | 141 | |
22.07. 21:30:20.727 | 3,48 € | 100 | |
22.07. 21:12:29.309 | 3,40 € | 150 | |
22.07. 20:58:21.598 | 3,32 € | 1.925 | |
22.07. 17:52:53.218 | 3,10 € | 65 | |
21.07. 09:57:24.522 | 2,68 € | 4.000 | |
21.07. 08:32:01.915 | 2,66 € | 4.000 | |
15.07. 09:31:39.028 | 2,78 € | 33 | |
04.07. 15:32:45.535 | 2,78 € | 690 | |
03.07. 07:36:57.074 | 2,90 € | 35 | |
27.06. 07:41:10.611 | 2,28 € | 52 | |
10.06. 10:09:27.014 | 2,58 € | 250 | |
30.05. 14:43:37.063 | 2,56 € | 51 | |
29.05. 20:22:28.162 | 2,56 € | 215 | |
23.05. 22:06:14.953 | 2,56 € | 193 | |
23.05. 18:26:31.161 | 2,58 € | 193 | |
23.05. 09:07:19.823 | 2,66 € | 1.000 | |
22.05. 12:13:41.949 | 2,68 € | 500 | |
13.05. 07:37:51.508 | 2,76 € | 220 | |
12.05. 21:38:22.179 | 2,82 € | 166 | |
12.05. 15:39:40.563 | 2,62 € | 7.000 | |
12.05. 15:32:07.639 | 2,58 € | 1.500 | |
12.05. 08:17:33.293 | 2,50 € | 100 | |
09.05. 21:52:08.974 | 2,48 € | 277 | |
09.05. 21:06:35.774 | 2,32 € | 215 | |
09.05. 21:05:59.305 | 2,32 € | 500 | |
09.05. 20:17:26.473 | 2,34 € | 500 | |
09.05. 20:13:13.887 | 2,34 € | 500 | |
09.05. 18:50:36.823 | 2,40 € | 500 | |
09.05. 18:28:36.359 | 2,42 € | 500 | |
09.05. 18:13:35.621 | 2,46 € | 500 | |
09.05. 17:59:53.655 | 2,48 € | 750 | |
09.05. 17:56:07.311 | 2,48 € | 500 | |
09.05. 17:47:05.457 | 2,50 € | 750 | |
09.05. 17:36:14.584 | 2,56 € | 750 | |
09.05. 17:11:31.652 | 2,60 € | 500 | |
09.05. 16:56:43.695 | 2,60 € | 750 | |
09.05. 16:29:46.407 | 2,64 € | 750 | |
09.05. 15:36:33.490 | 2,68 € | 750 | |
09.05. 09:25:47.504 | 2,90 € | 173 | |
08.05. 20:17:10.908 | 2,88 € | 1.500 | |
08.05. 19:34:23.817 | 2,80 € | 179 | |
08.05. 19:26:13.186 | 2,78 € | 500 | |
08.05. 19:12:10.818 | 2,80 € | 360 | |
08.05. 18:48:35.561 | 2,82 € | 500 | |
08.05. 18:07:23.545 | 2,88 € | 500 | |
08.05. 16:16:18.984 | 3,04 € | 500 | |
08.05. 12:49:17.643 | 3,84 € | 1.111 | |
08.05. 12:45:40.377 | 3,78 € | 777 | |
09.04. 08:21:33.446 | 3,56 € | 18 | |
08.04. 14:50:29.074 | 4,14 € | 500 | |
03.04. 09:34:24.574 | 4,34 € | 20 | |
03.04. 08:10:28.043 | 4,34 € | 116 | |
31.03. 08:07:38.085 | 4,62 € | 109 | |
21.03. 13:49:18.220 | 5,15 € | 725 | |
20.03. 10:45:24.101 | 5,15 € | 30 | |
26.02. 10:09:43.689 | 6,55 € | 250 | |
25.02. 15:03:32.885 | 6,80 € | 74 | |
25.02. 13:32:17.038 | 7,80 € | 65 | |
07.02. 19:05:49.684 | 8,40 € | 100 | |
06.01. 14:44:45.160 | 9,40 € | 10 | |
06.11. 13:49:22.965 | 11,40 € | 60 | |
21.10. 15:51:40.480 | 10,70 € | 40 | |
16.10. 07:32:11.993 | 10,40 € | 103 | |
02.09. 18:39:59.913 | 10,10 € | 500 | |
21.08. 09:34:45.538 | 9,55 € | 700 | |
21.08. 09:34:42.034 | 9,55 € | 785 | |
12.08. 10:28:23.608 | 9,75 € | 103 | |
19.07. 15:17:36.697 | 10,30 € | 200 | |
10.07. 17:36:42.057 | 9,05 € | 344 | |
10.06. 18:56:58.354 | 10,40 € | 200 | |
05.06. 22:40:01.410 | 9,45 € | 160 | |
03.06. 15:34:16.972 | 10,20 € | 160 | |
31.05. 14:37:20.626 | 9,45 € | 50 | |
30.05. 08:25:00.729 | 9,25 € | 200 | |
28.05. 21:39:19.240 | 9,95 € | 250 | |
28.05. 15:18:47.404 | 10,20 € | 570 | |
27.05. 08:39:01.863 | 10,20 € | 140 | |
24.05. 19:12:14.090 | 10,20 € | 300 | |
21.05. 11:03:34.610 | 11,40 € | 700 | |
20.05. 16:15:53.266 | 11,10 € | 50 | |
16.05. 21:12:03.198 | 11,00 € | 140 | |
15.05. 18:51:16.756 | 10,70 € | 70 | |
13.05. 12:24:57.321 | 12,00 € | 70 | |
13.05. 07:32:03.926 | 12,20 € | 60 | |
09.05. 15:37:27.053 | 12,10 € | 200 | |
30.04. 15:31:25.738 | 11,90 € | 300 | |
18.04. 19:50:16.171 | 12,70 € | 280 | |
18.04. 11:19:13.281 | 12,90 € | 100 | |
16.04. 17:27:07.682 | 13,10 € | 150 | |
10.04. 13:30:03.627 | 13,30 € | 100 | |
08.04. 21:25:03.342 | 13,20 € | 300 | |
08.04. 15:55:44.564 | 13,60 € | 62 | |
05.04. 19:22:57.464 | 14,00 € | 60 | |
05.04. 18:51:44.706 | 14,10 € | 280 | |
27.03. 14:31:38.782 | 15,60 € | 40 | |
27.03. 08:45:53.209 | 17,90 € | 70 | |
27.03. 07:50:58.362 | 17,10 € | 40 | |
13.02. 13:15:55.420 | 12,80 € | 500 | |
03.10. 15:32:34.441 | 11,90 € | 600 | |
03.10. 13:30:51.565 | 11,90 € | 600 | |
02.05. 14:37:40.932 | 13,70 € | 350 | |
28.04. 19:34:29.469 | 14,10 € | 350 | |
23.12. 16:55:31.982 | 9,90 € | 60 | |
30.11. 10:25:58.406 | 14,60 € | 2.000 | |
25.10. 21:55:28.305 | 14,40 € | 60 | |
25.08. 16:50:34.742 | 12,20 € | 49 | |
18.08. 13:11:43.376 | 12,30 € | 40 | |
18.08. 13:10:14.600 | 12,30 € | 40 | |
08.07. 16:02:10.409 | 13,70 € | 72 | |
13.05. 07:40:31.765 | 12,70 € | 200 | |
13.05. 07:33:26.382 | 12,70 € | 300 | |
10.03. 18:38:23.370 | 12,60 € | 500 | |
22.02. 15:44:14.659 | 12,60 € | 1.000 | |
22.02. 15:44:02.330 | 12,60 € | 950 | |
18.02. 20:56:18.193 | 12,20 € | 250 | |
18.02. 20:06:49.754 | 12,00 € | 250 | |
02.02. 16:14:58.116 | 12,90 € | 25 | |
31.01. 15:34:15.326 | 12,80 € | 940 | |
24.01. 15:35:12.232 | 12,50 € | 960 | |
21.01. 17:11:42.111 | 12,80 € | 1.000 | |
28.12. 19:44:34.909 | 16,10 € | 260 | |
28.12. 17:01:05.286 | 15,70 € | 20 | |
28.12. 16:07:37.913 | 15,10 € | 500 | |
28.12. 16:05:51.402 | 15,20 € | 1.000 | |
09.12. 16:37:33.142 | 13,80 € | 1.000 | |
08.12. 11:00:49.857 | 14,00 € | 6 | |
07.12. 17:54:41.561 | 14,40 € | 3 | |
06.12. 14:46:49.300 | 13,80 € | 3 | |
01.12. 10:22:34.657 | 12,50 € | 750 | |
01.12. 08:51:25.191 | 12,90 € | 1.500 | |
24.11. 19:50:48.332 | 13,60 € | 22 | |
18.11. 18:14:44.763 | 12,40 € | 1.000 | |
18.11. 08:18:30.523 | 13,20 € | 40 | |
18.11. 08:15:00.517 | 13,20 € | 40 | |
10.11. 11:54:42.207 | 11,90 € | 1.250 | |
08.11. 17:02:23.882 | 11,90 € | 1.250 | |
08.11. 12:15:08.502 | 12,10 € | 1.600 | |
02.11. 20:29:22.296 | 12,10 € | 1.000 | |
29.10. 19:20:43.912 | 11,00 € | 90 | |
25.10. 20:50:35.919 | 11,30 € | 90 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
16:48:12.897 | 30 | 3,52 € | 3,56 € | 30 |
16:42:02.550 | 500 | 3,20 € | 3,22 € | 500 |
09:10:51.243 | 500 | 3,70 € | 3,74 € | 500 |
08:33:35.122 | 50 | 3,08 € | 3,12 € | 50 |
19:10:57.808 | 600 | 3,22 € | 3,24 € | 600 |
07:30:00.427 | 300 | 3,20 € | 3,24 € | 300 |
16:31:35.148 | 300 | 3,54 € | 3,56 € | 300 |
09:20:59.635 | 60 | 3,48 € | 3,54 € | 60 |
13:06:09.884 | 50 | 3,50 € | 3,54 € | 50 |
13:06:09.884 | 50 | 3,50 € | 3,54 € | 50 |
Stammdaten
WKN | A3CTLH |
ISIN | US50101L1061 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 85,12 % |
Abstand 52W Hoch | 63,73 % |
Abstand 52W Tief | 69,81 % |
Vola 30 Tage | 23,07 % |
Vola 250 Tage | 66,87 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 3,590 | +0,279 | |
1 Monat | 3,260 | +10,429 | |
6 Monate | 2,550 | +41,176 | |
Lfd. Jahr | 9,475 | -62,005 | |
1 Jahr | 9,850 | -63,452 | |
3 Jahre | 14,650 | -75,427 |