Jetzt handeln
M.D.C. HLDGS DL -,01
ISIN: US5526761086 | WKN: 870917
43,9000 €
+1,2000 +2,81 %
22:59:57
Status: closed
Geld
43,4000 €
Stück: 176
Brief
44,4000 €
Stück: 176
Zeit | Kurs | Volumen | |
---|---|---|---|
14.11. 08:46:46.258 | 38,80 € | 45 | |
03.11. 18:52:16.131 | 40,00 € | 35 | |
03.11. 12:52:49.190 | 38,60 € | 26 | |
01.11. 17:36:27.210 | 37,00 € | 10 | |
25.10. 18:31:54.826 | 35,40 € | 10 | |
18.10. 11:28:32.864 | 36,80 € | 55 | |
18.10. 11:24:54.470 | 36,80 € | 164 | |
13.09. 08:36:29.584 | 41,80 € | 4 | |
03.09. 18:50:04.711 | 44,20 € | 100 | |
03.09. 18:11:26.114 | 44,20 € | 100 | |
03.09. 18:05:41.806 | 44,20 € | 100 | |
03.09. 17:35:25.472 | 44,20 € | 100 | |
10.08. 15:04:12.960 | 46,20 € | 40 | |
03.08. 16:45:27.762 | 45,60 € | 200 | |
17.07. 07:36:49.950 | 44,60 € | 25 | |
03.07. 15:42:16.483 | 43,20 € | 23 | |
19.06. 11:03:55.988 | 41,20 € | 13 | |
14.06. 18:07:55.832 | 41,60 € | 5 | |
14.06. 11:14:14.008 | 41,80 € | 40 | |
09.06. 11:45:54.006 | 41,00 € | 5 | |
08.06. 21:50:22.554 | 41,40 € | 24 | |
06.06. 21:19:22.305 | 40,80 € | 100 | |
25.05. 19:25:11.140 | 38,00 € | 50 | |
25.05. 17:10:32.309 | 38,00 € | 14 | |
23.05. 18:58:30.758 | 37,80 € | 183 | |
16.05. 18:03:28.222 | 38,20 € | 183 | |
12.05. 16:33:04.594 | 38,80 € | 14 | |
08.05. 10:46:52.516 | 37,40 € | 200 | |
02.05. 13:49:48.383 | 36,80 € | 150 | |
28.04. 16:45:12.767 | 36,80 € | 3 | |
24.04. 19:58:49.834 | 35,80 € | 30 | |
24.04. 17:43:34.242 | 35,40 € | 19 | |
18.04. 15:10:44.525 | 35,20 € | 30 | |
17.04. 20:30:32.271 | 34,80 € | 15 | |
17.04. 17:30:14.824 | 34,80 € | 15 | |
13.04. 17:10:55.206 | 34,20 € | 17 | |
11.04. 15:03:25.307 | 34,40 € | 20 | |
05.04. 17:24:56.510 | 34,80 € | 20 | |
31.03. 08:46:58.014 | 35,00 € | 30 | |
30.03. 19:07:10.288 | 35,40 € | 15 | |
21.03. 18:15:18.726 | 34,80 € | 74 | |
07.03. 10:50:02.986 | 34,00 € | 20 | |
06.03. 09:16:57.652 | 35,00 € | 10 | |
03.03. 14:55:27.871 | 34,60 € | 24 | |
01.03. 17:07:46.508 | 34,80 € | 15 | |
28.02. 17:09:18.060 | 35,00 € | 35 | |
17.02. 21:59:00.205 | 35,00 € | 25 | |
10.02. 18:32:14.588 | 35,60 € | 15 | |
10.02. 11:07:28.991 | 35,40 € | 30 | |
06.02. 15:51:20.653 | 37,20 € | 150 | |
02.02. 18:24:03.660 | 37,40 € | 1 | |
31.01. 15:37:45.359 | 34,20 € | 200 | |
30.01. 18:23:16.192 | 34,80 € | 90 | |
24.01. 20:39:01.703 | 34,00 € | 17 | |
24.01. 19:52:16.073 | 34,00 € | 15 | |
12.01. 13:34:50.512 | 33,00 € | 50 | |
09.01. 13:08:06.519 | 32,00 € | 60 | |
05.01. 15:48:15.033 | 31,00 € | 12 | |
08.12. 16:17:25.313 | 31,20 € | 30 | |
23.11. 17:46:15.669 | 30,80 € | 20 | |
22.11. 22:32:12.319 | 30,80 € | 17 | |
10.11. 21:37:26.846 | 32,00 € | 32 | |
08.11. 13:24:25.947 | 29,60 € | 100 | |
03.11. 14:32:45.496 | 29,40 € | 133 | |
28.10. 15:39:31.158 | 31,40 € | 47 | |
27.10. 16:31:47.315 | 32,00 € | 40 | |
27.10. 16:26:34.784 | 31,60 € | 426 | |
27.10. 15:59:32.491 | 31,60 € | 75 | |
27.10. 12:52:04.386 | 30,80 € | 300 | |
21.10. 11:14:01.470 | 29,20 € | 70 | |
20.10. 12:30:44.861 | 29,20 € | 51 | |
20.10. 09:17:43.938 | 29,20 € | 65 | |
20.10. 09:16:16.884 | 29,00 € | 70 | |
30.09. 09:06:18.267 | 28,80 € | 19 | |
21.09. 17:25:46.630 | 30,20 € | 7 | |
20.09. 11:07:27.377 | 30,00 € | 18 | |
20.09. 08:34:58.391 | 30,00 € | 50 | |
16.09. 17:46:30.780 | 29,00 € | 26 | |
13.09. 16:28:19.422 | 30,20 € | 20 | |
08.09. 13:56:02.706 | 30,20 € | 17 | |
05.09. 15:42:53.374 | 31,00 € | 20 | |
22.08. 19:51:55.802 | 33,40 € | 120 | |
10.08. 14:55:16.532 | 33,40 € | 35 | |
08.08. 20:37:51.510 | 35,20 € | 15 | |
28.07. 18:41:00.031 | 35,20 € | 6 | |
28.07. 13:28:07.924 | 35,80 € | 100 | |
14.07. 18:36:17.822 | 34,60 € | 25 | |
06.07. 15:50:42.350 | 33,80 € | 20 | |
06.07. 14:31:31.469 | 34,20 € | 54 | |
17.06. 16:57:30.830 | 27,20 € | 112 | |
14.06. 15:15:32.203 | 31,40 € | 1 | |
10.06. 15:51:14.341 | 34,00 € | 99 | |
03.06. 10:42:49.055 | 35,40 € | 63 | |
03.06. 10:39:46.020 | 35,40 € | 50 | |
31.05. 18:10:12.587 | 35,60 € | 80 | |
25.05. 11:37:17.265 | 32,60 € | 15 | |
19.05. 16:19:01.373 | 34,60 € | 221 | |
10.05. 17:02:32.742 | 34,80 € | 90 | |
05.05. 18:32:08.938 | 36,60 € | 11 | |
05.05. 17:59:00.853 | 36,00 € | 27 | |
02.05. 10:06:27.997 | 35,00 € | 14 | |
25.04. 12:15:11.792 | 33,40 € | 14 | |
25.04. 08:00:03.402 | 33,40 € | 90 | |
20.04. 10:45:49.144 | 35,20 € | 26 | |
20.04. 09:34:33.179 | 35,40 € | 28 | |
12.04. 15:47:56.117 | 35,20 € | 40 | |
07.04. 15:32:23.096 | 32,80 € | 152 | |
06.04. 21:26:24.896 | 32,60 € | 150 | |
06.04. 18:13:22.517 | 33,20 € | 20 | |
06.04. 16:50:52.157 | 33,20 € | 300 | |
04.04. 17:25:32.860 | 35,40 € | 33 | |
30.03. 21:18:13.154 | 35,20 € | 57 | |
30.03. 20:52:09.347 | 35,40 € | 20 | |
29.03. 15:48:14.891 | 36,60 € | 28 | |
29.03. 12:34:10.299 | 35,60 € | 30 | |
28.03. 18:29:35.157 | 35,40 € | 15 | |
28.03. 15:47:31.105 | 35,80 € | 60 | |
24.03. 20:26:20.243 | 36,40 € | 41 | |
24.03. 20:15:42.662 | 36,00 € | 56 | |
24.03. 16:43:57.350 | 36,40 € | 14 | |
24.03. 16:43:08.412 | 36,40 € | 14 | |
23.03. 20:36:32.904 | 36,60 € | 14 | |
22.03. 15:41:11.716 | 38,20 € | 6 | |
22.03. 09:32:57.026 | 38,40 € | 40 | |
21.03. 18:43:51.558 | 38,20 € | 3 | |
21.03. 17:53:12.758 | 38,00 € | 100 | |
21.03. 15:46:37.845 | 38,40 € | 14 | |
16.03. 13:11:23.322 | 38,60 € | 28 | |
13.03. 18:53:16.072 | 39,80 € | 13 | |
11.03. 17:11:48.148 | 39,60 € | 20 | |
09.03. 21:52:35.441 | 39,00 € | 51 | |
09.03. 21:52:35.430 | 39,00 € | 51 | |
08.03. 13:20:23.947 | 39,00 € | 200 | |
01.03. 15:22:00.882 | 39,60 € | 46 | |
28.02. 07:32:17.795 | 38,00 € | 70 | |
21.02. 13:11:31.701 | 38,20 € | 13 | |
16.02. 21:44:01.161 | 39,00 € | 13 | |
16.02. 11:06:07.632 | 38,80 € | 25 | |
13.02. 17:53:15.709 | 38,60 € | 20 | |
10.02. 07:32:18.443 | 40,00 € | 13 | |
04.02. 20:11:34.678 | 38,20 € | 4 | |
03.02. 20:50:52.629 | 41,00 € | 20 | |
02.02. 09:55:35.961 | 41,00 € | 25 | |
26.01. 10:03:26.322 | 44,00 € | 55 | |
24.01. 15:57:45.137 | 42,60 € | 143 | |
24.01. 15:48:49.914 | 42,60 € | 148 | |
27.12. 21:03:37.544 | 47,60 € | 150 | |
08.12. 21:58:33.627 | 47,40 € | 44 | |
08.12. 17:44:02.121 | 47,40 € | 625 | |
08.12. 17:37:25.400 | 47,40 € | 247 | |
07.12. 17:25:48.320 | 48,40 € | 250 | |
10.11. 15:57:43.869 | 44,60 € | 25 | |
05.11. 16:22:42.483 | 44,00 € | 53 | |
28.10. 16:31:07.828 | 43,20 € | 45 | |
27.10. 16:09:23.546 | 44,40 € | 105 | |
22.10. 13:25:00.655 | 43,40 € | 8 | |
14.10. 17:53:13.943 | 41,80 € | 240 | |
14.10. 17:14:36.682 | 41,60 € | 480 | |
14.10. 08:41:56.954 | 41,60 € | 480 | |
14.10. 08:37:51.660 | 41,60 € | 480 | |
07.10. 14:04:55.576 | 40,20 € | 270 | |
01.10. 22:00:08.064 | 39,60 € | 25 | |
30.09. 16:24:01.747 | 41,00 € | 50 | |
08.09. 09:06:10.917 | 43,60 € | 40 | |
31.08. 15:34:23.201 | 44,20 € | 20 | |
23.08. 15:59:31.938 | 43,60 € | 25 | |
23.08. 12:19:47.610 | 44,00 € | 40 | |
20.08. 13:05:39.463 | 42,80 € | 75 | |
29.07. 17:01:07.828 | 44,40 € | 23 | |
28.07. 17:56:35.158 | 42,80 € | 183 | |
26.07. 15:45:32.037 | 43,60 € | 20 | |
16.07. 10:05:50.488 | 40,60 € | 89 | |
16.07. 08:40:07.376 | 40,60 € | 70 | |
14.07. 16:30:19.001 | 40,80 € | 350 | |
14.07. 11:59:01.858 | 40,00 € | 35 | |
14.07. 11:43:17.714 | 40,60 € | 50 | |
14.07. 08:18:18.038 | 40,60 € | 75 | |
13.07. 18:04:37.216 | 40,40 € | 183 | |
09.07. 11:06:40.595 | 41,20 € | 400 | |
06.07. 20:51:50.180 | 41,40 € | 180 | |
30.06. 19:21:09.052 | 42,60 € | 12 | |
29.06. 20:46:31.234 | 43,00 € | 35 | |
25.06. 14:15:18.484 | 42,60 € | 23 | |
17.06. 19:08:45.705 | 44,40 € | 180 | |
11.06. 11:56:54.278 | 43,40 € | 20 | |
08.06. 19:40:08.666 | 46,60 € | 50 | |
04.06. 09:59:40.768 | 46,40 € | 25 | |
16.05. 18:01:42.276 | 47,80 € | 102 | |
14.05. 18:04:09.080 | 48,40 € | 247 | |
13.05. 10:26:01.476 | 45,80 € | 79 | |
12.05. 19:24:05.464 | 47,20 € | 11 | |
12.05. 19:22:51.190 | 47,20 € | 80 | |
04.05. 17:00:35.030 | 49,40 € | 100 | |
24.04. 11:42:35.217 | 50,00 € | 50 | |
07.04. 16:53:46.839 | 51,00 € | 15 | |
06.04. 22:01:02.641 | 50,50 € | 20 | |
17.03. 19:13:42.458 | 50,50 € | 20 | |
26.02. 15:43:03.793 | 45,40 € | 400 | |
26.02. 15:20:41.495 | 45,00 € | 600 | |
25.02. 17:59:01.344 | 45,60 € | 350 | |
25.02. 14:48:33.674 | 47,20 € | 33 | |
22.02. 13:51:46.207 | 47,00 € | 12 | |
22.02. 08:25:58.525 | 47,20 € | 25 | |
17.02. 20:14:16.413 | 47,40 € | 25 | |
17.02. 17:52:40.834 | 47,00 € | 21 | |
16.02. 16:34:50.089 | 48,60 € | 500 | |
10.02. 18:38:36.665 | 48,80 € | 40 | |
02.02. 15:31:25.648 | 44,40 € | 200 | |
02.02. 13:07:29.530 | 45,00 € | 200 | |
01.02. 17:21:52.254 | 43,20 € | 12 | |
26.01. 16:03:40.765 | 45,60 € | 53 | |
22.01. 18:47:03.833 | 45,60 € | 21 | |
21.01. 16:58:29.132 | 45,00 € | 12 | |
21.01. 16:32:12.318 | 45,40 € | 28 | |
18.01. 14:25:26.540 | 39,60 € | 100 | |
14.01. 12:16:31.501 | 39,40 € | 900 | |
06.01. 17:57:21.187 | 37,00 € | 23 | |
18.12. 19:08:34.195 | 42,60 € | 23 | |
29.10. 22:06:11.762 | 37,20 € | 56 | |
16.10. 10:44:43.331 | 44,20 € | 217 | |
12.10. 10:20:30.703 | 43,20 € | 46 | |
25.08. 15:38:05.333 | 38,80 € | 217 | |
28.07. 12:26:49.448 | 37,80 € | 300 | |
28.07. 12:08:00.682 | 36,60 € | 150 | |
28.07. 12:08:00.664 | 36,60 € | 150 | |
15.07. 15:31:01.036 | 34,20 € | 800 | |
10.07. 08:29:11.877 | 31,80 € | 30 | |
09.07. 15:02:13.218 | 34,20 € | 30 | |
01.07. 16:22:00.749 | 31,00 € | 800 | |
12.06. 11:34:31.946 | 29,00 € | 69 | |
22.05. 16:57:38.846 | 28,40 € | 100 | |
13.05. 21:16:27.826 | 24,00 € | 83 | |
28.04. 08:03:08.036 | 23,60 € | 100 | |
14.04. 17:40:48.434 | 23,20 € | 100 | |
14.04. 08:00:22.861 | 23,60 € | 12 | |
09.04. 14:55:18.422 | 23,60 € | 63 | |
06.04. 10:41:57.330 | 19,80 € | 63 | |
28.02. 08:43:31.845 | 35,60 € | 10 | |
12.02. 12:30:59.055 | 40,60 € | 70 | |
12.02. 12:26:57.401 | 40,60 € | 30 | |
11.11. 16:54:09.335 | 34,40 € | 7 | |
04.11. 20:52:11.609 | 33,00 € | 49 | |
04.11. 16:10:47.515 | 34,00 € | 100 | |
04.11. 15:52:25.580 | 34,20 € | 13 | |
01.11. 14:30:43.457 | 35,00 € | 15 | |
31.10. 14:48:57.733 | 34,00 € | 100 | |
31.10. 09:27:55.447 | 39,00 € | 4 | |
30.10. 19:06:27.517 | 39,00 € | 100 | |
29.10. 16:56:11.441 | 39,60 € | 25 | |
25.10. 15:49:22.622 | 41,40 € | 7 | |
17.10. 16:31:36.901 | 41,20 € | 100 | |
16.10. 16:37:02.845 | 40,80 € | 15 | |
08.10. 12:27:01.476 | 39,80 € | 4 | |
08.10. 07:30:02.670 | 40,20 € | 49 | |
01.10. 17:27:14.128 | 39,80 € | 15 | |
16.09. 16:34:50.627 | 38,945 € | 13 | |
13.09. 15:31:58.713 | 37,97 € | 109 | |
03.09. 20:17:34.369 | 35,315 € | 120 | |
03.09. 17:47:14.170 | 35,34 € | 5 | |
21.08. 20:09:16.420 | 33,735 € | 4 | |
14.08. 16:08:32.275 | 32,10 € | 149 | |
30.07. 19:35:04.021 | 33,55 € | 149 | |
25.07. 18:00:24.208 | 33,32 € | 10 | |
10.07. 14:47:10.621 | 32,20 € | 9 | |
21.06. 10:18:22.842 | 29,575 € | 10 | |
19.02. 19:40:36.910 | 25,868 € | 13 | |
02.08. 15:31:42.602 | 26,959 € | 180 | |
02.08. 15:31:24.400 | 27,113 € | 100 | |
02.08. 14:54:19.271 | 26,20 € | 100 | |
02.08. 14:11:04.087 | 26,21 € | 100 | |
02.08. 12:08:20.249 | 26,16 € | 80 | |
01.08. 15:35:37.289 | 25,74 € | 64 | |
05.06. 17:04:33.301 | 27,261 € | 10 | |
03.05. 12:41:37.251 | 24,89 € | 70 | |
03.05. 12:38:46.193 | 24,51 € | 350 | |
07.07. 14:18:07.947 | 30,744 € | 1 | |
09.05. 15:56:14.171 | 29,624 € | 56 | |
09.05. 12:02:37.347 | 28,351 € | 100 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
22:56:00.000 | 176 | 43,40 € | 44,40 € | 176 |
22:53:00.000 | 176 | 43,40 € | 44,40 € | 176 |
22:50:00.000 | 176 | 43,40 € | 44,40 € | 176 |
22:47:00.000 | 176 | 43,40 € | 44,40 € | 176 |
22:44:00.000 | 176 | 43,40 € | 44,40 € | 176 |
22:41:00.000 | 176 | 43,40 € | 44,40 € | 176 |
22:38:00.000 | 176 | 43,40 € | 44,40 € | 176 |
22:35:00.000 | 176 | 43,40 € | 44,40 € | 176 |
22:32:00.000 | 176 | 43,40 € | 44,40 € | 176 |
Stammdaten
WKN | 870917 |
ISIN | US5526761086 |
Branche | Finanzdienstleistungen |
Herkunft | USA |
Aktienanzahl | 64,85 Mio. |
Marktkapitalisierung | 2,52 Mrd. |
Dividende je Aktie | 1,390 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 19,05 % |
Abstand 52W Hoch | 9,92 % |
Abstand 52W Tief | 48,26 % |
Vola 30 Tage | 15,58 % |
Vola 250 Tage | 45,16 % |
KGV | 8,60 (2020) |
KCV | 41,31 (2019) |
Gewinn je Aktie | 5,760 (2020) |
Cashflow/Aktie | 0,920 (2019) |
Dividende je Aktie | 1,390 USD (2020) |
Dividendenausschüttung in Mio. | 89,008 USD (2020) |
Performance
1 Woche | 40,000 | +6,750 | |
1 Monat | 40,100 | +6,484 | |
6 Monate | 39,700 | +7,557 | |
Lfd. Jahr | 29,700 | +43,771 | |
1 Jahr | 30,900 | +38,188 | |
3 Jahre | 38,900 | +9,769 | |
5 Jahre | 24,810 | +72,108 |