Jetzt handeln
CIVITAS RES INC DL-,001
ISIN: US17888H1032 | WKN: A3C5HJ
22,8700 €
-0,0550 -0,24 %
07:27:36
Status: closed
Geld
22,8000 €
Stück: 219
Brief
22,9400 €
Stück: 219
| Zeit | Kurs | Volumen | |
|---|---|---|---|
29.01. 20:19:38.751 | 23,91 € | 75 | |
22.01. 17:30:33.223 | 23,14 € | 1 | |
22.01. 10:51:38.241 | 23,14 € | 250 | |
19.01. 18:59:20.823 | 22,70 € | 100 | |
19.01. 08:05:25.055 | 22,27 € | 50 | |
14.01. 17:00:37.499 | 23,64 € | 50 | |
07.01. 18:56:26.680 | 21,90 € | 200 | |
07.01. 17:29:46.356 | 21,99 € | 1 | |
07.01. 17:29:30.719 | 21,90 € | 1 | |
06.01. 09:42:05.123 | 23,35 € | 50 | |
06.01. 09:28:26.913 | 23,25 € | 300 | |
05.01. 17:36:23.536 | 22,72 € | 100 | |
05.01. 15:56:51.072 | 22,75 € | 400 | |
29.12. 12:03:46.774 | 23,22 € | 105 | |
22.12. 19:35:52.263 | 23,49 € | 20 | |
19.12. 21:36:12.851 | 23,34 € | 40 | |
18.12. 22:42:33.740 | 23,23 € | 15 | |
18.12. 13:01:52.470 | 24,35 € | 100 | |
16.12. 20:10:08.110 | 22,83 € | 1 | |
16.12. 20:09:47.817 | 22,73 € | 1 | |
16.12. 19:53:29.844 | 22,97 € | 100 | |
15.12. 14:58:43.321 | 24,65 € | 83 | |
12.12. 12:33:32.895 | 25,66 € | 65 | |
11.12. 21:23:43.864 | 25,33 € | 100 | |
08.12. 21:37:48.188 | 25,48 € | 1 | |
08.12. 08:52:37.671 | 25,82 € | 313 | |
05.12. 08:07:19.421 | 26,40 € | 100 | |
04.12. 08:03:28.487 | 26,37 € | 65 | |
03.12. 19:39:00.681 | 25,79 € | 50 | |
28.11. 19:35:54.889 | 25,39 € | 313 | |
17.11. 12:23:30.607 | 24,77 € | 5 | |
16.11. 18:50:08.428 | 24,66 € | 42 | |
14.11. 16:54:51.570 | 24,11 € | 150 | |
10.11. 19:10:53.224 | 23,83 € | 50 | |
06.11. 17:21:12.758 | 22,81 € | 75 | |
04.11. 17:20:36.977 | 23,69 € | 1 | |
30.10. 14:36:49.109 | 24,56 € | 1 | |
29.10. 21:51:47.982 | 24,66 € | 400 | |
29.10. 21:45:21.827 | 24,66 € | 400 | |
29.10. 20:15:16.627 | 24,73 € | 20 | |
29.10. 14:00:55.014 | 24,40 € | 30 | |
22.10. 20:25:54.712 | 23,20 € | 1 | |
22.10. 20:25:34.787 | 23,10 € | 1 | |
22.10. 16:09:05.473 | 23,74 € | 75 | |
21.10. 18:12:11.215 | 23,82 € | 100 | |
17.10. 17:45:25.874 | 23,87 € | 100 | |
16.10. 19:43:28.309 | 24,03 € | 450 | |
16.10. 19:17:43.863 | 24,28 € | 1 | |
16.10. 19:17:26.686 | 24,15 € | 1 | |
16.10. 09:54:42.405 | 24,75 € | 100 | |
14.10. 17:59:12.464 | 25,94 € | 1 | |
14.10. 17:59:00.888 | 25,83 € | 1 | |
14.10. 13:05:37.310 | 25,95 € | 250 | |
13.10. 19:19:55.043 | 26,61 € | 1 | |
13.10. 19:19:44.328 | 26,57 € | 1 | |
13.10. 09:33:45.225 | 26,25 € | 200 | |
10.10. 22:24:44.602 | 25,42 € | 40 | |
09.10. 15:54:37.755 | 28,85 € | 1 | |
06.10. 21:50:24.275 | 29,43 € | 169 | |
05.10. 17:20:03.166 | 29,58 € | 45 | |
02.10. 13:41:02.911 | 29,66 € | 100 | |
01.10. 15:55:13.226 | 28,50 € | 1 | |
29.09. 14:02:53.353 | 28,34 € | 100 | |
19.09. 16:16:22.164 | 26,79 € | 1 | |
18.09. 16:07:24.864 | 27,26 € | 1 | |
18.09. 14:22:07.460 | 27,71 € | 365 | |
09.09. 21:31:18.294 | 27,95 € | 70 | |
04.09. 13:37:23.523 | 29,51 € | 300 | |
02.09. 10:02:28.100 | 31,33 € | 340 | |
02.09. 10:01:48.150 | 31,33 € | 350 | |
25.08. 17:06:13.724 | 29,12 € | 1 | |
22.08. 08:21:48.146 | 28,10 € | 25 | |
20.08. 22:09:44.526 | 28,32 € | 1.000 | |
20.08. 14:00:09.159 | 28,90 € | 100 | |
15.08. 12:32:16.809 | 28,57 € | 250 | |
15.08. 11:36:09.796 | 29,15 € | 120 | |
14.08. 09:26:31.970 | 28,69 € | 79 | |
13.08. 09:54:02.397 | 27,30 € | 1 | |
12.08. 16:18:29.795 | 27,68 € | 70 | |
08.08. 18:00:34.545 | 26,07 € | 100 | |
07.08. 17:07:23.917 | 25,68 € | 100 | |
07.08. 13:48:36.314 | 25,86 € | 440 | |
07.08. 12:46:06.360 | 25,99 € | 250 | |
04.08. 15:29:13.617 | 24,93 € | 450 | |
04.08. 08:07:49.138 | 25,18 € | 100 | |
30.07. 08:04:03.850 | 28,60 € | 100 | |
25.07. 10:02:27.743 | 27,09 € | 37 | |
23.07. 21:14:05.803 | 26,15 € | 743 | |
18.07. 10:08:12.324 | 25,37 € | 80 | |
18.07. 09:18:16.064 | 24,86 € | 1 | |
15.07. 15:52:20.787 | 25,45 € | 70 | |
14.07. 19:42:37.529 | 26,44 € | 20 | |
14.07. 10:11:44.225 | 27,83 € | 50 | |
10.07. 22:19:02.587 | 27,18 € | 370 | |
08.07. 15:28:06.847 | 24,93 € | 500 | |
07.07. 21:59:33.104 | 24,96 € | 200 | |
03.07. 15:33:57.210 | 25,26 € | 100 | |
30.06. 15:47:35.075 | 23,67 € | 40 | |
26.06. 10:05:42.596 | 24,51 € | 200 | |
24.06. 08:29:40.346 | 25,89 € | 40 | |
22.06. 17:45:26.505 | 28,50 € | 30 | |
22.06. 17:22:20.431 | 28,05 € | 80 | |
22.06. 17:22:19.919 | 28,05 € | 100 | |
20.06. 14:21:04.140 | 27,75 € | 100 | |
16.06. 15:57:27.543 | 27,97 € | 179 | |
12.06. 13:48:33.384 | 26,80 € | 150 | |
11.06. 17:41:03.238 | 26,95 € | 15 | |
11.06. 17:31:33.299 | 26,86 € | 80 | |
11.06. 16:08:28.408 | 27,06 € | 5 | |
11.06. 10:55:21.239 | 26,94 € | 75 | |
05.06. 12:34:33.090 | 24,33 € | 27 | |
04.06. 16:23:39.371 | 24,99 € | 20 | |
04.06. 10:39:09.540 | 25,32 € | 15 | |
02.06. 16:09:49.104 | 24,51 € | 150 | |
02.06. 10:10:09.404 | 24,34 € | 500 | |
22.05. 16:42:13.125 | 23,92 € | 500 | |
21.05. 18:36:54.888 | 24,54 € | 500 | |
21.05. 15:08:25.578 | 25,25 € | 18 | |
20.05. 08:23:29.450 | 25,81 € | 50 | |
19.05. 20:37:39.171 | 25,73 € | 30 | |
19.05. 18:26:24.866 | 25,80 € | 150 | |
19.05. 10:15:49.957 | 27,14 € | 37 | |
15.05. 10:06:37.248 | 27,09 € | 120 | |
13.05. 18:48:54.247 | 28,44 € | 15 | |
13.05. 09:12:40.933 | 27,07 € | 100 | |
12.05. 15:58:36.982 | 27,34 € | 200 | |
09.05. 15:37:53.526 | 25,47 € | 300 | |
23.04. 08:20:15.131 | 25,77 € | 300 | |
16.04. 09:51:42.748 | 23,11 € | 100 | |
16.04. 09:51:02.177 | 22,66 € | 150 | |
11.04. 16:23:26.419 | 23,20 € | 43 | |
11.04. 09:01:40.432 | 23,95 € | 40 | |
10.04. 19:46:07.987 | 23,69 € | 100 | |
10.04. 07:40:58.180 | 27,78 € | 15 | |
09.04. 20:47:38.695 | 26,94 € | 40 | |
08.04. 17:41:22.325 | 22,93 € | 65 | |
08.04. 15:18:48.241 | 23,92 € | 100 | |
07.04. 08:39:59.081 | 21,05 € | 537 | |
04.04. 21:35:56.211 | 22,60 € | 40 | |
03.04. 17:35:25.758 | 27,44 € | 40 | |
03.04. 15:32:41.911 | 29,24 € | 50 | |
01.04. 12:09:10.292 | 32,51 € | 15 | |
14.03. 13:58:27.383 | 30,05 € | 50 | |
14.03. 09:28:29.157 | 29,96 € | 50 | |
14.03. 08:15:40.223 | 30,13 € | 40 | |
11.03. 09:26:46.336 | 29,80 € | 50 | |
07.03. 11:10:34.911 | 30,31 € | 53 | |
06.03. 09:04:57.829 | 30,82 € | 125 | |
05.03. 16:28:38.105 | 30,47 € | 18 | |
04.03. 16:15:39.260 | 32,28 € | 205 | |
04.03. 16:14:14.696 | 32,01 € | 205 | |
28.02. 21:40:14.728 | 36,94 € | 245 | |
27.02. 11:50:11.085 | 38,41 € | 50 | |
25.02. 16:59:43.168 | 39,28 € | 52 | |
25.02. 12:19:36.016 | 43,57 € | 25 | |
24.02. 13:47:01.173 | 47,54 € | 53 | |
14.02. 10:51:22.782 | 47,40 € | 100 | |
12.02. 22:14:33.493 | 49,21 € | 60 | |
12.02. 22:04:52.124 | 49,21 € | 100 | |
24.01. 09:16:21.907 | 49,34 € | 7 | |
21.01. 09:03:46.323 | 51,84 € | 200 | |
20.01. 16:26:20.715 | 51,18 € | 150 | |
16.01. 16:13:01.605 | 52,62 € | 60 | |
16.01. 12:26:19.660 | 52,52 € | 4 | |
16.01. 09:03:00.366 | 52,84 € | 20 | |
14.01. 12:24:08.585 | 51,90 € | 120 | |
14.01. 11:21:28.005 | 51,12 € | 30 | |
07.01. 21:14:33.188 | 47,61 € | 50 | |
06.01. 18:14:48.362 | 47,48 € | 25 | |
27.12. 11:40:41.786 | 42,53 € | 11 | |
23.12. 08:58:13.593 | 41,54 € | 25 | |
20.12. 16:19:32.473 | 41,43 € | 15 | |
20.12. 14:10:07.209 | 40,97 € | 19 | |
19.12. 20:55:28.664 | 41,31 € | 50 | |
19.12. 09:56:11.575 | 42,15 € | 100 | |
18.12. 13:04:55.258 | 43,28 € | 60 | |
13.12. 09:49:01.452 | 45,87 € | 50 | |
09.12. 12:43:10.391 | 45,15 € | 100 | |
06.12. 15:52:03.310 | 44,31 € | 25 | |
06.12. 14:55:46.351 | 45,74 € | 150 | |
27.11. 15:35:26.381 | 48,45 € | 240 | |
19.11. 08:22:24.293 | 48,82 € | 25 | |
13.11. 16:18:24.004 | 47,53 € | 25 | |
12.11. 19:07:38.392 | 48,47 € | 5 | |
11.11. 17:46:38.037 | 48,85 € | 100 | |
11.11. 11:25:54.340 | 50,98 € | 460 | |
06.11. 13:05:23.623 | 49,07 € | 50 | |
06.11. 10:46:45.340 | 48,75 € | 100 | |
21.10. 12:59:53.299 | 47,26 € | 80 | |
18.10. 15:36:12.518 | 46,90 € | 65 | |
14.10. 22:07:04.964 | 48,75 € | 30 | |
08.10. 19:25:46.796 | 49,02 € | 100 | |
08.10. 13:02:35.283 | 50,48 € | 150 | |
08.10. 13:01:48.411 | 50,84 € | 40 | |
07.10. 12:33:38.684 | 50,12 € | 153 | |
01.10. 15:42:51.607 | 46,07 € | 215 | |
26.09. 09:29:31.812 | 45,84 € | 200 | |
25.09. 16:52:42.403 | 47,13 € | 80 | |
25.09. 09:40:25.931 | 47,94 € | 50 | |
24.09. 18:49:20.402 | 48,38 € | 20 | |
24.09. 16:26:08.117 | 48,78 € | 25 | |
23.09. 20:10:42.903 | 49,08 € | 40 | |
19.09. 20:31:24.673 | 49,40 € | 50 | |
13.09. 17:55:12.926 | 48,04 € | 25 | |
13.09. 15:03:27.619 | 48,03 € | 50 | |
10.09. 19:26:27.218 | 47,69 € | 24 | |
09.09. 16:31:42.835 | 49,20 € | 34 | |
09.09. 16:23:54.475 | 49,28 € | 50 | |
09.09. 16:01:48.357 | 49,25 € | 30 | |
06.09. 16:37:44.605 | 50,34 € | 60 | |
05.09. 17:30:53.753 | 51,20 € | 50 | |
04.09. 21:00:42.106 | 51,66 € | 40 | |
04.09. 19:38:10.266 | 52,30 € | 25 | |
03.09. 15:57:00.069 | 53,50 € | 60 | |
29.08. 18:12:13.098 | 55,82 € | 184 | |
28.08. 08:26:52.535 | 55,40 € | 15 | |
27.08. 20:39:09.512 | 54,68 € | 40 | |
15.08. 21:50:09.638 | 57,90 € | 200 | |
09.08. 16:34:26.304 | 55,72 € | 80 | |
09.08. 13:22:02.688 | 56,54 € | 30 | |
07.08. 14:02:24.111 | 54,36 € | 100 | |
06.08. 09:31:59.302 | 53,66 € | 100 | |
05.08. 20:44:35.345 | 53,52 € | 45 | |
05.08. 15:51:42.236 | 52,84 € | 200 | |
02.08. 16:32:26.933 | 56,00 € | 8 | |
02.08. 15:56:34.971 | 56,98 € | 100 | |
02.08. 08:28:36.684 | 61,46 € | 99 | |
01.08. 22:46:02.572 | 62,88 € | 17 | |
01.08. 19:03:26.066 | 62,70 € | 100 | |
15.07. 19:35:28.112 | 65,72 € | 150 | |
21.06. 07:56:52.465 | 63,42 € | 100 | |
14.06. 17:51:27.466 | 60,72 € | 17 | |
05.06. 15:54:32.273 | 62,12 € | 200 | |
04.06. 20:35:48.382 | 62,42 € | 50 | |
04.06. 16:46:56.078 | 62,72 € | 32 | |
03.06. 19:05:47.259 | 63,94 € | 50 | |
03.06. 17:22:32.474 | 64,98 € | 31 | |
28.05. 21:49:16.105 | 67,82 € | 100 | |
28.05. 20:49:33.054 | 67,38 € | 23 | |
23.05. 13:00:01.146 | 67,14 € | 75 | |
20.05. 13:08:16.722 | 69,02 € | 58 | |
20.05. 12:32:23.341 | 69,04 € | 58 | |
16.05. 15:53:41.400 | 68,38 € | 50 | |
03.05. 21:13:40.047 | 69,66 € | 75 | |
02.05. 21:41:32.318 | 65,78 € | 75 | |
25.04. 11:49:00.229 | 67,92 € | 30 | |
25.04. 11:47:11.291 | 67,94 € | 30 | |
16.04. 12:35:36.787 | 69,62 € | 8 | |
16.04. 12:35:08.306 | 68,86 € | 108 | |
04.04. 16:43:53.846 | 70,12 € | 21 | |
02.04. 20:02:59.649 | 69,28 € | 21 | |
02.04. 19:32:15.789 | 69,64 € | 40 | |
19.03. 15:21:35.421 | 68,00 € | 60 | |
18.03. 18:00:40.037 | 66,50 € | 16 | |
15.03. 11:20:38.909 | 64,50 € | 73 | |
13.03. 20:09:53.662 | 65,00 € | 40 | |
08.03. 20:28:09.678 | 64,00 € | 100 | |
05.03. 10:37:46.123 | 63,00 € | 43 | |
01.03. 20:38:43.830 | 65,00 € | 200 | |
01.03. 17:24:43.584 | 65,50 € | 63 | |
01.03. 16:03:27.288 | 65,00 € | 70 | |
28.02. 16:23:17.327 | 62,50 € | 59 | |
28.02. 12:32:47.318 | 60,00 € | 120 | |
27.02. 22:30:23.637 | 64,50 € | 75 | |
27.02. 13:03:00.750 | 59,00 € | 121 | |
19.02. 19:45:35.173 | 59,50 € | 375 | |
19.02. 10:52:27.737 | 59,50 € | 375 | |
13.02. 15:56:39.396 | 58,00 € | 60 | |
09.02. 17:59:25.197 | 57,00 € | 47 | |
07.02. 09:44:10.511 | 57,50 € | 130 | |
02.02. 21:40:08.143 | 58,00 € | 35 | |
01.02. 16:48:13.428 | 60,00 € | 83 | |
31.01. 12:13:33.425 | 62,50 € | 97 | |
30.01. 14:26:09.969 | 60,50 € | 11 | |
29.01. 20:38:40.339 | 61,00 € | 100 | |
24.01. 11:04:54.063 | 61,00 € | 17 | |
18.01. 19:08:44.379 | 58,50 € | 30 | |
18.01. 18:14:53.923 | 59,50 € | 76 | |
18.01. 17:03:48.231 | 59,00 € | 135 | |
17.01. 18:06:44.790 | 59,00 € | 200 | |
16.01. 14:31:17.830 | 61,50 € | 20 | |
16.01. 11:02:59.026 | 60,00 € | 50 | |
12.01. 10:05:48.274 | 59,50 € | 120 | |
10.01. 22:10:35.383 | 59,50 € | 40 | |
10.01. 16:04:19.403 | 59,00 € | 6 | |
10.01. 15:38:04.489 | 59,50 € | 143 | |
09.01. 19:33:36.709 | 60,00 € | 50 | |
08.01. 18:21:54.205 | 60,00 € | 30 | |
08.01. 17:49:56.536 | 60,00 € | 20 | |
08.01. 15:37:39.113 | 59,50 € | 51 | |
05.01. 16:43:02.240 | 61,00 € | 98 | |
04.01. 15:50:02.790 | 62,00 € | 48 | |
03.01. 17:56:54.627 | 62,50 € | 35 | |
03.01. 09:22:49.874 | 62,50 € | 2 | |
02.01. 21:53:13.698 | 62,00 € | 50 | |
02.01. 21:39:03.061 | 62,00 € | 48 | |
27.12. 15:31:17.953 | 64,00 € | 50 | |
22.12. 13:11:33.823 | 65,00 € | 100 | |
21.12. 14:20:16.320 | 63,00 € | 10 | |
15.12. 18:16:47.580 | 64,00 € | 40 | |
13.12. 13:29:37.234 | 62,50 € | 123 | |
11.12. 13:55:14.422 | 64,50 € | 35 | |
11.12. 09:54:33.815 | 64,50 € | 33 | |
07.12. 15:55:21.075 | 62,00 € | 62 | |
05.12. 14:52:00.426 | 64,00 € | 50 | |
05.12. 14:49:16.555 | 64,00 € | 100 | |
05.12. 13:55:57.785 | 64,50 € | 16 | |
05.12. 13:41:52.833 | 64,50 € | 179 | |
04.12. 15:37:04.566 | 63,00 € | 30 | |
04.12. 12:59:15.638 | 64,00 € | 35 | |
30.11. 12:07:15.354 | 63,00 € | 119 | |
28.11. 10:53:31.221 | 62,50 € | 15 | |
27.11. 09:23:13.170 | 63,50 € | 4 | |
13.11. 15:28:55.847 | 64,00 € | 20 | |
11.11. 11:52:44.074 | 64,00 € | 50 | |
10.11. 21:53:43.489 | 63,50 € | 50 | |
10.11. 17:10:01.014 | 62,50 € | 90 | |
10.11. 15:36:57.960 | 64,00 € | 12 | |
09.11. 16:57:39.996 | 64,50 € | 90 | |
09.11. 10:32:16.310 | 64,50 € | 50 | |
08.11. 14:23:10.379 | 67,00 € | 129 | |
08.11. 10:42:15.379 | 67,50 € | 10 | |
06.11. 14:16:48.122 | 72,00 € | 14 | |
01.11. 16:01:53.655 | 71,50 € | 37 | |
01.11. 10:36:39.902 | 71,50 € | 10 | |
31.10. 12:35:37.438 | 70,50 € | 15 | |
30.10. 10:52:50.854 | 71,00 € | 55 | |
27.10. 17:32:12.026 | 70,50 € | 20 | |
23.10. 20:50:12.791 | 73,00 € | 15 | |
16.10. 17:23:36.303 | 72,00 € | 100 | |
13.10. 22:07:20.014 | 72,50 € | 20 | |
11.10. 20:09:26.708 | 70,50 € | 90 | |
10.10. 11:48:32.795 | 68,00 € | 36 | |
10.10. 11:47:55.299 | 68,00 € | 1 | |
10.10. 10:48:22.715 | 68,50 € | 25 | |
09.10. 16:35:51.352 | 69,00 € | 30 | |
07.10. 10:06:57.443 | 66,50 € | 15 | |
06.10. 11:45:17.692 | 66,00 € | 270 | |
04.10. 13:17:11.974 | 72,00 € | 20 | |
03.10. 18:28:28.091 | 73,50 € | 7 | |
02.10. 10:17:18.322 | 76,50 € | 100 | |
29.09. 19:20:14.940 | 76,50 € | 73 | |
21.09. 09:59:25.201 | 74,50 € | 30 | |
14.09. 14:37:30.856 | 79,00 € | 25 | |
12.09. 10:06:17.765 | 76,50 € | 20 | |
12.09. 08:58:47.553 | 77,00 € | 35 | |
11.09. 17:06:29.091 | 78,50 € | 150 | |
11.09. 10:32:46.328 | 80,00 € | 70 | |
08.09. 19:40:51.955 | 80,00 € | 50 | |
08.09. 11:49:22.814 | 78,50 € | 25 | |
06.09. 13:47:06.896 | 78,00 € | 50 | |
05.09. 16:13:59.852 | 78,50 € | 44 | |
05.09. 13:13:48.383 | 79,00 € | 18 | |
01.09. 17:24:53.886 | 78,00 € | 100 | |
31.08. 12:30:28.358 | 75,00 € | 85 | |
28.08. 11:48:33.851 | 74,50 € | 25 | |
22.08. 14:40:56.824 | 74,00 € | 37 | |
21.08. 22:58:10.417 | 73,50 € | 7 | |
09.08. 18:48:48.782 | 71,50 € | 30 | |
09.08. 12:04:04.270 | 71,50 € | 100 | |
08.08. 13:21:03.870 | 69,00 € | 35 | |
08.08. 10:34:38.747 | 70,00 € | 30 | |
07.08. 13:42:28.365 | 69,00 € | 100 | |
02.08. 16:31:51.072 | 68,50 € | 37 | |
02.08. 12:17:53.652 | 68,00 € | 40 | |
01.08. 14:15:25.139 | 68,50 € | 20 | |
31.07. 17:08:41.501 | 67,00 € | 400 | |
28.07. 18:19:28.138 | 65,50 € | 50 | |
28.07. 14:01:27.343 | 65,00 € | 150 | |
24.07. 14:57:13.562 | 64,50 € | 2 | |
19.07. 13:37:16.740 | 66,00 € | 100 | |
12.07. 15:39:04.515 | 66,00 € | 16 | |
30.06. 11:10:00.030 | 63,50 € | 100 | |
29.06. 10:01:14.288 | 61,50 € | 100 | |
20.06. 15:45:18.972 | 60,00 € | 100 | |
20.06. 10:55:02.980 | 62,00 € | 50 | |
20.06. 07:53:23.222 | 63,00 € | 50 | |
13.06. 13:33:31.707 | 65,00 € | 150 | |
13.06. 11:43:17.236 | 65,00 € | 5 | |
13.06. 09:30:18.989 | 65,00 € | 16 | |
12.06. 09:11:32.388 | 68,00 € | 100 | |
12.06. 09:10:24.661 | 67,50 € | 100 | |
09.06. 15:52:46.070 | 65,50 € | 91 | |
05.06. 11:11:13.667 | 67,50 € | 400 | |
01.06. 11:37:29.943 | 63,00 € | 25 | |
30.05. 14:02:41.362 | 65,00 € | 150 | |
24.05. 14:34:37.533 | 66,50 € | 150 | |
24.05. 08:46:49.751 | 67,00 € | 105 | |
23.05. 18:05:37.714 | 68,00 € | 60 | |
16.05. 11:54:56.500 | 61,50 € | 50 | |
03.05. 18:59:28.644 | 59,50 € | 10 | |
03.05. 12:31:06.134 | 59,00 € | 100 | |
28.04. 14:01:30.197 | 61,00 € | 100 | |
26.04. 13:01:21.754 | 61,50 € | 100 | |
18.04. 09:09:31.660 | 67,00 € | 400 | |
17.04. 15:57:13.518 | 68,00 € | 250 | |
13.04. 11:54:28.642 | 66,50 € | 75 | |
04.04. 08:12:25.940 | 67,00 € | 20 | |
03.04. 17:06:18.259 | 65,50 € | 200 | |
03.04. 08:11:46.434 | 63,50 € | 100 | |
27.03. 14:49:18.690 | 61,00 € | 100 | |
23.03. 19:18:00.981 | 58,50 € | 27 | |
16.03. 16:07:52.804 | 58,00 € | 100 | |
15.03. 11:15:52.572 | 60,00 € | 20 | |
13.03. 13:31:04.922 | 63,50 € | 200 | |
13.03. 12:41:15.899 | 63,50 € | 50 | |
13.03. 12:19:57.665 | 64,00 € | 100 | |
13.03. 09:21:51.695 | 64,50 € | 32 | |
10.03. 14:42:31.525 | 65,50 € | 15 | |
06.03. 15:29:23.832 | 68,50 € | 400 | |
06.03. 13:20:48.804 | 69,00 € | 15 | |
03.03. 22:18:52.591 | 70,50 € | 10 | |
03.03. 16:27:52.721 | 68,50 € | 35 | |
02.03. 20:29:20.416 | 69,00 € | 40 | |
27.02. 16:31:07.914 | 66,50 € | 400 | |
23.02. 20:42:58.375 | 65,50 € | 100 | |
10.02. 08:03:31.031 | 59,00 € | 50 | |
08.02. 15:58:26.586 | 61,00 € | 33 | |
06.02. 11:58:05.274 | 59,00 € | 25 | |
26.01. 15:22:52.609 | 62,00 € | 42 | |
26.01. 15:20:04.865 | 61,00 € | 49 | |
25.01. 15:55:09.475 | 59,00 € | 2 | |
23.01. 21:36:56.930 | 60,00 € | 100 | |
20.01. 19:09:58.673 | 59,00 € | 170 | |
19.01. 14:45:12.443 | 56,00 € | 90 | |
16.01. 10:12:19.733 | 55,50 € | 15 | |
10.01. 15:37:19.639 | 52,50 € | 200 | |
04.01. 15:56:15.598 | 51,00 € | 78 | |
04.01. 15:22:27.760 | 51,00 € | 49 | |
03.01. 18:53:26.249 | 52,00 € | 10 | |
02.01. 09:30:58.653 | 53,50 € | 90 | |
28.12. 21:50:29.273 | 53,00 € | 400 | |
28.12. 16:49:39.733 | 54,00 € | 51 | |
27.12. 16:28:55.052 | 55,50 € | 15 | |
23.12. 20:56:28.601 | 55,00 € | 20 | |
23.12. 16:48:02.892 | 54,50 € | 10 | |
21.12. 16:03:33.296 | 53,50 € | 100 | |
19.12. 17:29:51.629 | 53,00 € | 10 | |
16.12. 16:38:30.515 | 51,50 € | 75 | |
16.12. 16:20:50.161 | 51,50 € | 67 | |
16.12. 16:05:34.239 | 52,50 € | 124 | |
09.12. 17:24:40.956 | 54,00 € | 10 | |
08.12. 21:11:35.718 | 53,50 € | 150 | |
08.12. 21:07:46.713 | 53,50 € | 128 | |
08.12. 19:04:41.546 | 54,50 € | 10 | |
07.12. 15:52:08.997 | 57,00 € | 85 | |
06.12. 21:50:50.997 | 57,00 € | 10 | |
06.12. 19:15:13.783 | 58,00 € | 20 | |
05.12. 19:41:06.350 | 60,00 € | 20 | |
25.11. 15:52:51.568 | 66,50 € | 300 | |
22.11. 15:56:47.239 | 65,00 € | 300 | |
21.11. 18:26:10.291 | 62,50 € | 128 | |
21.11. 18:24:57.933 | 61,50 € | 113 | |
15.11. 15:30:40.694 | 66,50 € | 125 | |
10.11. 21:56:27.706 | 67,00 € | 100 | |
09.11. 10:35:14.097 | 71,00 € | 113 | |
04.11. 15:39:48.293 | 73,00 € | 300 | |
01.11. 14:32:24.875 | 71,00 € | 40 | |
01.11. 08:25:58.361 | 72,00 € | 41 | |
01.11. 07:33:02.090 | 72,50 € | 40 | |
25.10. 19:33:58.712 | 68,00 € | 300 | |
11.10. 16:24:38.076 | 64,50 € | 300 | |
07.10. 11:51:17.267 | 68,00 € | 50 | |
06.10. 16:19:01.822 | 66,50 € | 300 | |
06.10. 13:48:43.250 | 65,50 € | 300 | |
29.09. 09:55:13.758 | 59,00 € | 150 | |
28.09. 17:04:57.955 | 58,50 € | 7 | |
28.09. 09:45:35.392 | 56,00 € | 150 | |
27.09. 15:50:30.126 | 55,00 € | 150 | |
26.09. 19:51:19.893 | 56,00 € | 8 | |
23.09. 16:20:27.808 | 56,50 € | 500 | |
23.09. 15:09:32.782 | 58,50 € | 66 | |
23.09. 15:08:30.565 | 58,50 € | 238 | |
23.09. 15:06:40.527 | 59,00 € | 196 | |
22.09. 12:26:52.891 | 62,00 € | 296 | |
22.09. 11:50:33.999 | 62,00 € | 10 | |
22.09. 11:30:27.242 | 62,50 € | 74 | |
22.09. 11:20:37.019 | 62,00 € | 37 | |
22.09. 11:17:51.242 | 62,00 € | 37 | |
22.09. 11:14:54.605 | 62,50 € | 15 | |
13.09. 19:28:00.996 | 64,00 € | 10 | |
12.09. 16:58:20.060 | 65,00 € | 125 | |
08.09. 20:54:24.152 | 62,00 € | 60 | |
06.09. 20:47:51.538 | 62,50 € | 60 | |
06.09. 17:50:00.144 | 62,50 € | 150 | |
05.09. 13:19:10.228 | 69,50 € | 100 | |
05.09. 11:00:33.872 | 66,50 € | 90 | |
02.09. 15:35:53.778 | 66,00 € | 391 | |
02.09. 15:33:13.602 | 66,50 € | 250 | |
02.09. 15:31:01.325 | 66,50 € | 250 | |
29.08. 09:31:35.939 | 69,00 € | 120 | |
26.08. 19:43:47.392 | 67,50 € | 5 | |
26.08. 18:39:30.275 | 66,50 € | 13 | |
24.08. 14:15:12.294 | 69,50 € | 200 | |
09.08. 15:31:30.901 | 58,00 € | 400 | |
04.08. 08:16:47.233 | 56,50 € | 80 | |
03.08. 17:33:16.674 | 56,00 € | 50 | |
03.08. 17:00:41.693 | 55,50 € | 20 | |
02.08. 19:24:54.331 | 58,00 € | 20 | |
27.07. 21:39:34.099 | 56,00 € | 20 | |
19.07. 19:14:46.640 | 51,00 € | 25 | |
15.07. 16:23:48.980 | 46,60 € | 220 | |
15.07. 09:49:42.897 | 46,40 € | 20 | |
07.07. 15:46:21.669 | 48,60 € | 60 | |
06.07. 15:21:39.944 | 48,00 € | 30 | |
04.07. 16:37:13.754 | 50,50 € | 431 | |
23.06. 08:55:19.240 | 54,00 € | 200 | |
10.06. 15:39:13.560 | 76,00 € | 50 | |
06.06. 21:36:26.239 | 78,50 € | 50 | |
06.06. 21:33:06.795 | 78,00 € | 50 | |
06.06. 17:07:48.064 | 77,00 € | 2 | |
01.06. 22:31:42.109 | 74,50 € | 43 | |
01.06. 20:16:45.889 | 75,50 € | 200 | |
27.05. 22:30:49.438 | 71,00 € | 50 | |
27.05. 17:45:07.754 | 71,00 € | 31 | |
17.05. 21:08:03.877 | 62,00 € | 8 | |
04.05. 09:39:58.743 | 57,50 € | 16 | |
27.04. 20:00:27.051 | 56,00 € | 30 | |
26.04. 14:32:42.952 | 56,00 € | 18 | |
25.04. 09:51:27.144 | 55,50 € | 100 | |
07.04. 09:29:56.883 | 55,00 € | 37 | |
06.04. 11:22:56.406 | 54,50 € | 200 | |
04.04. 15:45:15.143 | 56,00 € | 80 | |
31.03. 08:45:58.853 | 54,46 € | 37 | |
30.03. 12:20:54.491 | 55,60 € | 25 | |
29.03. 15:31:14.753 | 53,50 € | 40 | |
29.03. 12:55:23.651 | 57,47 € | 102 | |
29.03. 08:59:37.493 | 56,45 € | 100 | |
28.03. 09:25:00.623 | 59,61 € | 50 | |
25.03. 18:56:57.564 | 57,42 € | 37 | |
25.03. 16:14:24.209 | 56,69 € | 50 | |
25.03. 15:24:22.410 | 55,91 € | 25 | |
25.03. 15:12:56.296 | 55,96 € | 15 | |
25.03. 14:58:19.553 | 56,03 € | 74 | |
25.03. 14:57:23.584 | 56,23 € | 296 | |
25.03. 14:54:59.121 | 56,24 € | 30 | |
25.03. 14:53:14.802 | 56,51 € | 20 | |
25.03. 14:00:06.073 | 53,77 € | 19 | |
17.03. 16:25:35.311 | 51,40 € | 60 | |
16.03. 10:28:06.099 | 51,05 € | 140 | |
15.03. 15:33:06.931 | 49,405 € | 185 | |
10.03. 20:33:01.230 | 51,38 € | 100 | |
09.03. 09:23:34.813 | 53,72 € | 7 | |
08.03. 16:44:53.012 | 52,95 € | 100 | |
08.03. 16:37:32.348 | 52,94 € | 50 | |
07.03. 16:45:34.153 | 53,47 € | 5 | |
07.03. 14:13:08.212 | 57,03 € | 25 | |
07.03. 13:39:45.134 | 55,38 € | 50 | |
07.03. 12:08:04.207 | 53,77 € | 50 | |
07.03. 11:08:21.415 | 53,64 € | 50 | |
07.03. 07:44:45.317 | 53,04 € | 100 | |
02.03. 21:03:05.615 | 51,49 € | 50 | |
28.02. 17:39:16.840 | 43,385 € | 185 | |
28.02. 09:02:50.717 | 42,505 € | 70 | |
21.02. 18:24:47.892 | 40,20 € | 125 | |
31.01. 21:49:33.351 | 48,235 € | 100 | |
25.01. 19:39:01.703 | 46,455 € | 150 | |
25.01. 18:20:54.531 | 45,70 € | 50 | |
21.01. 17:42:58.668 | 45,85 € | 70 | |
21.01. 09:01:21.618 | 47,085 € | 22 | |
20.01. 20:17:38.685 | 47,66 € | 150 | |
19.01. 10:25:04.715 | 49,605 € | 40 | |
17.01. 12:53:30.742 | 50,34 € | 50 | |
16.01. 18:49:18.071 | 50,40 € | 50 | |
16.01. 18:23:55.080 | 50,40 € | 50 | |
14.01. 11:25:02.116 | 48,23 € | 2 | |
12.01. 22:04:41.295 | 48,47 € | 100 | |
11.01. 11:34:15.661 | 48,885 € | 10 | |
10.01. 10:19:58.419 | 49,005 € | 25 | |
07.01. 19:50:42.671 | 49,75 € | 100 | |
30.12. 11:12:31.100 | 44,835 € | 80 | |
27.12. 17:21:25.447 | 43,49 € | 140 | |
14.12. 15:42:00.650 | 49,32 € | 420 | |
10.12. 13:13:15.294 | 49,99 € | 7 | |
08.12. 11:03:09.069 | 51,19 € | 7 | |
26.11. 16:38:06.004 | 43,62 € | 300 | |
17.11. 19:40:28.956 | 49,73 € | 11 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
20:19:37.090 | 75 | 23,72 € | 23,91 € | 75 |
19:32:44.751 | 60 | 23,65 € | 23,84 € | 60 |
17:56:26.746 | 310 | 23,38 € | 23,50 € | 310 |
17:56:23.247 | 310 | 23,38 € | 23,50 € | 310 |
15:35:41.873 | 100 | 23,78 € | 23,92 € | 100 |
14:30:44.980 | 90 | 23,26 € | 23,89 € | 90 |
14:30:44.437 | 90 | 23,26 € | 23,89 € | 90 |
10:54:00.807 | 500 | 23,14 € | 23,60 € | 500 |
10:51:37.166 | 250 | 23,14 € | 23,60 € | 250 |
10:51:33.620 | 250 | 23,14 € | 23,60 € | 250 |
Stammdaten
WKN | A3C5HJ |
ISIN | US17888H1032 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 72,30 % |
Abstand 52W Hoch | 54,58 % |
Abstand 52W Tief | 11,97 % |
Vola 30 Tage | 14,78 % |
Vola 250 Tage | 42,85 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 22,920 | +0,022 | |
1 Monat | 23,220 | -1,270 | |
6 Monate | 27,490 | -16,606 | |
Lfd. Jahr | 23,720 | -3,352 | |
1 Jahr | 49,640 | -53,817 | |
3 Jahre | 59,500 | -61,471 |