Jetzt handeln
VNET GROUP ADR A/6 O.N.
ISIN: US90138A1034 | WKN: A1H9DT
7,7000 €
+0,0750 +0,98 %
15:19:54
Status: tradeable
Geld
7,6000 €
Stück: 6.668
Brief
7,8000 €
Stück: 6.668
| Zeit | Kurs | Volumen | |
|---|---|---|---|
13.11. 20:54:30.418 | 7,50 € | 8 | |
28.10. 08:51:18.629 | 8,55 € | 60 | |
24.10. 15:42:26.389 | 8,40 € | 150 | |
24.10. 15:30:40.962 | 8,30 € | 31 | |
14.10. 15:36:47.231 | 7,60 € | 60 | |
12.10. 17:33:57.458 | 7,20 € | 70 | |
09.10. 19:37:47.966 | 8,25 € | 31 | |
07.10. 17:04:47.610 | 8,80 € | 100 | |
05.10. 17:07:57.760 | 9,15 € | 210 | |
02.10. 08:42:01.917 | 9,50 € | 105 | |
01.10. 20:35:39.813 | 9,10 € | 7 | |
01.10. 13:15:41.574 | 8,75 € | 40 | |
30.09. 21:25:58.259 | 8,80 € | 85 | |
25.09. 20:51:32.496 | 9,85 € | 150 | |
25.09. 15:39:29.561 | 8,90 € | 1.563 | |
25.09. 15:22:06.256 | 8,60 € | 91 | |
25.09. 08:46:19.878 | 9,05 € | 200 | |
24.09. 21:03:49.149 | 9,10 € | 350 | |
24.09. 20:41:01.418 | 9,05 € | 100 | |
22.09. 15:11:09.913 | 8,35 € | 82 | |
09.09. 16:26:25.271 | 6,95 € | 1.574 | |
09.09. 11:41:13.652 | 6,75 € | 100 | |
04.09. 16:10:37.161 | 6,35 € | 1.786 | |
29.08. 16:03:53.633 | 7,40 € | 128 | |
29.08. 16:03:50.065 | 7,40 € | 128 | |
27.08. 07:53:35.237 | 6,95 € | 250 | |
11.08. 08:38:03.539 | 7,00 € | 500 | |
06.08. 17:15:36.420 | 6,80 € | 466 | |
06.08. 13:15:51.074 | 6,70 € | 200 | |
05.08. 08:45:06.893 | 6,70 € | 450 | |
31.07. 08:09:27.480 | 7,15 € | 916 | |
30.07. 19:21:27.908 | 7,00 € | 200 | |
29.07. 20:53:25.509 | 7,20 € | 1.000 | |
29.07. 07:55:28.654 | 7,20 € | 208 | |
28.07. 11:22:10.229 | 7,20 € | 511 | |
28.07. 11:20:59.831 | 7,20 € | 511 | |
25.07. 11:23:57.819 | 7,10 € | 8 | |
25.07. 07:55:25.860 | 7,15 € | 208 | |
22.07. 15:34:14.623 | 6,90 € | 430 | |
22.07. 15:30:45.872 | 7,15 € | 1 | |
18.07. 21:57:42.082 | 7,80 € | 500 | |
18.07. 15:17:02.063 | 7,70 € | 500 | |
18.07. 08:58:09.804 | 7,55 € | 100 | |
17.07. 21:28:18.410 | 7,55 € | 1.037 | |
16.07. 21:10:08.428 | 7,55 € | 200 | |
16.07. 09:34:17.897 | 7,70 € | 5 | |
16.07. 09:34:13.215 | 7,70 € | 5 | |
16.07. 09:34:01.073 | 7,70 € | 5 | |
16.07. 09:33:56.271 | 7,70 € | 5 | |
16.07. 09:33:52.686 | 7,70 € | 5 | |
16.07. 09:33:48.265 | 7,70 € | 5 | |
15.07. 19:48:55.818 | 7,85 € | 270 | |
15.07. 16:44:59.699 | 7,45 € | 135 | |
15.07. 16:21:18.006 | 7,35 € | 430 | |
15.07. 13:35:03.114 | 7,70 € | 150 | |
15.07. 08:51:03.668 | 7,20 € | 300 | |
10.07. 15:32:02.548 | 6,10 € | 3.050 | |
10.07. 15:24:37.459 | 6,20 € | 11 | |
10.07. 13:13:17.960 | 6,20 € | 50 | |
09.07. 20:17:58.099 | 6,05 € | 500 | |
09.07. 14:31:58.514 | 6,60 € | 3 | |
08.07. 17:20:24.524 | 6,50 € | 461 | |
07.07. 16:06:16.348 | 6,35 € | 5.270 | |
07.07. 07:31:18.452 | 6,35 € | 1.000 | |
04.07. 15:54:40.678 | 6,70 € | 1.000 | |
04.07. 14:08:47.778 | 6,40 € | 800 | |
03.07. 19:23:00.724 | 6,60 € | 500 | |
03.07. 15:44:01.359 | 6,30 € | 1.900 | |
03.07. 15:41:34.318 | 6,25 € | 2.800 | |
03.07. 13:11:43.151 | 6,05 € | 737 | |
30.06. 18:47:47.421 | 5,80 € | 300 | |
27.06. 14:00:39.189 | 5,15 € | 9.919 | |
17.06. 18:22:17.854 | 4,74 € | 480 | |
29.05. 11:29:32.221 | 4,84 € | 200 | |
29.05. 09:46:57.057 | 5,00 € | 500 | |
29.05. 07:56:37.268 | 5,00 € | 100 | |
27.05. 11:18:03.505 | 5,45 € | 200 | |
26.05. 14:42:56.768 | 5,30 € | 300 | |
22.05. 22:29:24.148 | 5,40 € | 660 | |
22.05. 08:50:56.663 | 5,65 € | 90 | |
21.05. 20:58:18.431 | 5,85 € | 10 | |
21.05. 19:19:33.113 | 5,75 € | 130 | |
16.05. 10:29:02.772 | 5,40 € | 100 | |
14.05. 21:20:41.840 | 5,60 € | 480 | |
14.05. 20:01:53.215 | 5,60 € | 480 | |
14.05. 14:53:36.212 | 5,90 € | 1.000 | |
13.05. 21:22:18.308 | 5,80 € | 85 | |
13.05. 07:37:41.115 | 6,45 € | 200 | |
12.05. 19:50:36.501 | 6,50 € | 400 | |
12.05. 14:02:00.973 | 6,25 € | 130 | |
02.05. 13:39:11.587 | 6,00 € | 200 | |
30.04. 16:41:32.851 | 5,35 € | 300 | |
30.04. 16:08:39.038 | 5,40 € | 400 | |
30.04. 10:16:07.224 | 5,45 € | 500 | |
30.04. 09:46:34.992 | 5,30 € | 300 | |
24.04. 10:27:58.644 | 4,76 € | 20 | |
16.04. 07:33:19.777 | 4,54 € | 18 | |
10.04. 20:29:23.791 | 5,10 € | 140 | |
10.04. 13:13:46.108 | 5,45 € | 100 | |
08.04. 15:57:09.296 | 5,70 € | 170 | |
04.04. 17:16:04.233 | 5,95 € | 20 | |
04.04. 12:33:40.877 | 6,25 € | 828 | |
03.04. 09:38:33.196 | 7,15 € | 20 | |
31.03. 15:16:47.230 | 7,40 € | 17 | |
31.03. 09:16:37.423 | 7,45 € | 200 | |
28.03. 17:51:41.741 | 7,55 € | 904 | |
27.03. 16:40:33.641 | 8,35 € | 20 | |
27.03. 07:38:43.934 | 8,40 € | 500 | |
21.03. 15:07:03.373 | 7,80 € | 2.000 | |
21.03. 08:11:11.526 | 7,90 € | 12 | |
20.03. 22:00:46.044 | 8,30 € | 235 | |
20.03. 08:59:25.916 | 8,95 € | 331 | |
13.03. 17:50:04.109 | 9,55 € | 90 | |
13.03. 17:47:51.516 | 9,55 € | 10 | |
12.03. 20:00:50.225 | 10,20 € | 25 | |
12.03. 11:24:46.723 | 12,00 € | 250 | |
07.03. 17:46:44.217 | 10,20 € | 300 | |
07.03. 09:31:34.845 | 10,80 € | 297 | |
07.03. 09:29:44.736 | 10,80 € | 96 | |
05.03. 13:55:06.553 | 10,90 € | 910 | |
05.03. 08:04:46.505 | 11,10 € | 100 | |
04.03. 21:09:12.738 | 10,30 € | 110 | |
03.03. 17:32:49.629 | 9,55 € | 23 | |
03.03. 16:11:04.718 | 8,80 € | 120 | |
03.03. 10:22:52.377 | 10,90 € | 470 | |
28.02. 17:20:17.336 | 11,30 € | 11 | |
28.02. 09:42:52.254 | 10,80 € | 20 | |
28.02. 08:55:31.690 | 10,40 € | 70 | |
27.02. 14:35:58.009 | 11,50 € | 130 | |
27.02. 11:22:28.666 | 12,20 € | 20 | |
27.02. 08:37:32.249 | 12,20 € | 500 | |
26.02. 10:29:54.108 | 13,30 € | 77 | |
25.02. 16:17:08.870 | 12,00 € | 620 | |
25.02. 13:00:25.492 | 13,00 € | 1.056 | |
24.02. 16:33:16.716 | 12,30 € | 1.626 | |
24.02. 16:08:19.904 | 11,40 € | 250 | |
24.02. 11:52:52.091 | 13,00 € | 250 | |
24.02. 10:20:08.014 | 13,50 € | 40 | |
24.02. 09:41:24.326 | 14,00 € | 1.000 | |
21.02. 17:51:56.244 | 14,30 € | 69 | |
21.02. 13:29:44.212 | 15,10 € | 100 | |
21.02. 13:06:14.537 | 14,90 € | 90 | |
21.02. 12:30:36.857 | 15,20 € | 100 | |
21.02. 12:13:55.452 | 15,00 € | 80 | |
21.02. 12:01:44.139 | 15,20 € | 100 | |
21.02. 12:00:07.890 | 15,00 € | 200 | |
21.02. 11:49:19.256 | 15,00 € | 100 | |
21.02. 09:53:45.784 | 15,20 € | 200 | |
21.02. 09:23:03.014 | 15,20 € | 16 | |
21.02. 09:22:40.043 | 14,70 € | 239 | |
21.02. 08:19:55.719 | 15,20 € | 100 | |
20.02. 21:33:24.042 | 14,00 € | 200 | |
20.02. 20:40:04.839 | 13,60 € | 50 | |
20.02. 18:47:31.774 | 13,60 € | 20 | |
20.02. 18:32:09.638 | 13,60 € | 40 | |
20.02. 18:30:22.792 | 13,50 € | 88 | |
20.02. 18:28:55.737 | 13,60 € | 100 | |
20.02. 17:25:56.033 | 13,10 € | 349 | |
20.02. 16:17:26.463 | 14,60 € | 140 | |
20.02. 15:29:13.740 | 14,50 € | 550 | |
20.02. 15:25:18.369 | 15,00 € | 2.142 | |
20.02. 14:41:19.270 | 15,50 € | 100 | |
20.02. 14:16:15.851 | 15,60 € | 100 | |
20.02. 13:32:58.164 | 14,30 € | 590 | |
20.02. 13:10:03.662 | 14,30 € | 39 | |
19.02. 21:48:02.527 | 12,70 € | 300 | |
19.02. 18:01:59.081 | 13,30 € | 60 | |
19.02. 17:32:56.235 | 13,20 € | 150 | |
19.02. 13:56:19.668 | 12,00 € | 84 | |
19.02. 13:11:23.188 | 12,00 € | 610 | |
18.02. 18:00:17.792 | 12,10 € | 400 | |
17.02. 21:49:40.392 | 12,10 € | 200 | |
17.02. 20:02:03.857 | 11,80 € | 50 | |
17.02. 13:41:21.457 | 12,00 € | 100 | |
17.02. 12:40:43.325 | 12,00 € | 450 | |
14.02. 18:25:59.526 | 11,20 € | 75 | |
14.02. 16:42:43.623 | 11,30 € | 10 | |
14.02. 15:41:42.230 | 12,00 € | 50 | |
14.02. 12:42:40.217 | 12,40 € | 102 | |
14.02. 11:59:37.154 | 12,50 € | 440 | |
14.02. 11:05:57.823 | 12,40 € | 25 | |
14.02. 10:36:23.543 | 12,20 € | 50 | |
13.02. 15:17:31.755 | 10,70 € | 300 | |
12.02. 18:00:59.862 | 11,00 € | 40 | |
12.02. 16:39:20.484 | 11,00 € | 180 | |
12.02. 10:58:57.709 | 9,95 € | 100 | |
12.02. 10:16:15.123 | 10,10 € | 50 | |
11.02. 22:18:17.578 | 9,70 € | 62 | |
11.02. 20:50:18.593 | 9,65 € | 120 | |
11.02. 20:11:51.413 | 9,65 € | 71 | |
11.02. 19:09:13.929 | 9,70 € | 130 | |
11.02. 16:44:31.842 | 9,70 € | 500 | |
10.02. 18:48:33.352 | 10,10 € | 150 | |
10.02. 17:20:16.210 | 9,70 € | 2.142 | |
10.02. 16:36:14.091 | 9,50 € | 1.042 | |
10.02. 09:26:30.969 | 9,10 € | 100 | |
07.02. 21:59:09.972 | 8,75 € | 109 | |
07.02. 15:54:18.006 | 8,90 € | 51 | |
07.02. 15:50:18.607 | 8,80 € | 2.000 | |
06.02. 20:25:04.303 | 8,60 € | 10 | |
06.02. 17:08:44.918 | 8,65 € | 160 | |
06.02. 16:34:36.052 | 8,70 € | 230 | |
06.02. 15:41:36.656 | 8,15 € | 245 | |
03.02. 08:30:18.789 | 6,65 € | 800 | |
29.01. 17:54:22.089 | 7,50 € | 9 | |
29.01. 11:54:06.648 | 7,15 € | 141 | |
21.01. 16:49:34.466 | 5,95 € | 46 | |
08.01. 15:05:39.093 | 5,45 € | 880 | |
06.01. 15:47:32.428 | 4,94 € | 230 | |
02.01. 14:49:41.441 | 4,64 € | 652 | |
10.12. 09:18:40.175 | 4,00 € | 826 | |
09.12. 15:35:43.993 | 4,20 € | 1.475 | |
09.12. 10:27:11.272 | 4,16 € | 200 | |
29.11. 16:32:49.159 | 3,78 € | 2.000 | |
08.11. 09:07:17.073 | 3,46 € | 6 | |
08.10. 08:06:09.887 | 3,60 € | 800 | |
04.10. 16:52:27.639 | 3,82 € | 100 | |
30.09. 12:58:27.612 | 3,80 € | 200 | |
26.09. 10:14:16.413 | 3,32 € | 300 | |
12.08. 08:46:07.917 | 1,84 € | 1.400 | |
07.05. 16:21:30.821 | 1,79 € | 100 | |
23.04. 15:56:15.243 | 1,35 € | 95 | |
18.01. 19:12:21.255 | 2,14 € | 200 | |
08.01. 16:01:51.887 | 2,32 € | 440 | |
20.11. 15:42:57.454 | 2,58 € | 200 | |
17.11. 09:14:35.011 | 2,52 € | 200 | |
17.11. 09:01:15.144 | 2,52 € | 300 | |
21.08. 11:19:55.652 | 2,78 € | 72 | |
14.08. 17:07:26.900 | 2,70 € | 84 | |
22.05. 08:10:18.312 | 2,40 € | 75 | |
16.05. 10:17:52.802 | 2,84 € | 90 | |
25.04. 18:19:11.906 | 2,54 € | 77 | |
03.04. 17:32:04.201 | 3,64 € | 1 | |
13.03. 16:34:49.372 | 2,90 € | 335 | |
13.03. 16:19:54.749 | 2,90 € | 38 | |
11.01. 18:17:18.818 | 5,70 € | 33 | |
04.01. 09:01:50.532 | 5,65 € | 1.000 | |
08.12. 14:16:50.573 | 4,76 € | 500 | |
08.12. 09:14:34.165 | 4,70 € | 500 | |
05.12. 11:49:33.170 | 5,00 € | 1.000 | |
05.12. 11:06:51.970 | 4,88 € | 41 | |
05.12. 09:06:09.359 | 4,78 € | 1.000 | |
23.11. 22:08:47.229 | 4,90 € | 41 | |
01.11. 14:17:08.477 | 4,50 € | 1.000 | |
01.11. 13:30:21.744 | 4,52 € | 1.000 | |
01.11. 13:28:21.536 | 4,44 € | 1.000 | |
01.11. 09:13:27.205 | 4,38 € | 1.000 | |
01.11. 08:37:39.644 | 4,32 € | 1.000 | |
01.11. 08:28:10.699 | 4,32 € | 1.000 | |
24.10. 11:04:37.592 | 5,05 € | 1.000 | |
24.10. 10:26:44.257 | 5,05 € | 1.000 | |
18.10. 14:42:41.637 | 6,05 € | 1.000 | |
13.09. 18:11:06.694 | 6,15 € | 1.000 | |
13.09. 14:53:04.427 | 5,65 € | 2.000 | |
08.09. 22:04:52.967 | 4,32 € | 47 | |
08.09. 16:56:44.337 | 4,50 € | 45 | |
25.08. 14:13:39.636 | 5,00 € | 40 | |
01.08. 21:42:14.814 | 4,62 € | 44 | |
01.08. 17:10:01.012 | 4,80 € | 200 | |
26.07. 21:58:58.160 | 4,68 € | 43 | |
20.07. 20:57:43.851 | 4,98 € | 4.000 | |
14.07. 21:55:25.879 | 4,76 € | 4.000 | |
14.07. 16:56:02.426 | 5,10 € | 40 | |
07.07. 17:33:18.301 | 5,45 € | 200 | |
07.07. 17:11:20.917 | 5,50 € | 45 | |
08.06. 14:34:26.998 | 5,70 € | 500 | |
08.06. 08:50:54.087 | 5,70 € | 500 | |
20.05. 12:53:34.198 | 5,70 € | 20 | |
17.05. 13:13:59.033 | 6,00 € | 700 | |
17.05. 12:51:18.061 | 5,95 € | 500 | |
17.05. 08:14:22.731 | 5,80 € | 500 | |
17.05. 08:11:31.748 | 5,85 € | 700 | |
09.05. 13:34:31.098 | 5,75 € | 70 | |
29.04. 10:35:46.673 | 6,00 € | 300 | |
29.04. 10:35:34.460 | 6,00 € | 300 | |
29.04. 10:34:41.399 | 6,00 € | 400 | |
29.04. 10:10:51.537 | 6,05 € | 700 | |
29.04. 09:46:35.686 | 5,65 € | 400 | |
26.04. 11:35:40.449 | 4,90 € | 1.045 | |
07.04. 16:38:05.918 | 5,20 € | 730 | |
04.04. 13:21:29.300 | 5,90 € | 500 | |
04.04. 10:09:50.716 | 5,75 € | 500 | |
22.03. 13:09:13.898 | 6,00 € | 500 | |
22.03. 09:37:40.450 | 6,00 € | 500 | |
22.03. 09:23:52.792 | 5,95 € | 500 | |
17.03. 19:29:24.623 | 5,65 € | 230 | |
16.03. 21:55:43.138 | 6,40 € | 230 | |
16.03. 11:09:30.763 | 4,28 € | 1.000 | |
16.03. 10:33:09.392 | 4,10 € | 500 | |
16.03. 08:29:04.560 | 3,52 € | 900 | |
11.03. 15:46:40.784 | 4,84 € | 70 | |
08.03. 17:51:59.782 | 5,85 € | 870 | |
08.03. 16:09:55.509 | 5,60 € | 70 | |
09.02. 09:41:51.849 | 6,65 € | 15 | |
03.02. 19:04:21.175 | 7,45 € | 30 | |
24.01. 19:15:54.919 | 7,25 € | 28 | |
07.01. 11:37:32.798 | 7,40 € | 16 | |
08.12. 17:06:34.075 | 7,75 € | 90 | |
07.12. 13:53:29.243 | 7,20 € | 22 | |
02.12. 13:04:39.498 | 8,40 € | 15 | |
24.11. 09:36:48.744 | 10,70 € | 30 | |
22.11. 16:21:26.978 | 12,00 € | 25 | |
22.11. 14:25:03.992 | 11,90 € | 250 | |
04.08. 10:54:44.903 | 14,30 € | 318 | |
26.07. 17:33:05.194 | 13,40 € | 10 | |
16.07. 18:29:13.651 | 14,90 € | 15 | |
04.06. 12:00:50.526 | 17,60 € | 15 | |
26.05. 15:32:32.183 | 18,00 € | 1.000 | |
26.05. 15:32:27.711 | 18,00 € | 600 | |
19.04. 09:39:49.628 | 22,80 € | 150 | |
16.04. 22:36:58.296 | 23,00 € | 90 | |
15.04. 12:10:39.184 | 24,40 € | 42 | |
12.04. 18:22:08.608 | 24,80 € | 304 | |
24.03. 20:37:02.181 | 23,60 € | 50 | |
04.03. 15:30:31.860 | 27,60 € | 200 | |
03.03. 13:07:50.168 | 31,80 € | 95 | |
24.02. 08:57:41.543 | 32,40 € | 30 | |
23.02. 20:27:35.960 | 30,00 € | 24 | |
22.02. 15:38:40.217 | 29,80 € | 205 | |
22.02. 15:30:39.477 | 31,80 € | 15 | |
22.02. 11:49:52.621 | 32,80 € | 70 | |
22.02. 10:07:00.983 | 31,00 € | 265 | |
22.02. 08:00:55.675 | 33,40 € | 11 | |
18.02. 17:53:19.719 | 33,80 € | 265 | |
18.02. 15:30:59.457 | 32,00 € | 245 | |
18.02. 15:30:59.404 | 32,00 € | 293 | |
18.02. 14:35:31.412 | 34,40 € | 26 | |
17.02. 16:23:46.735 | 35,00 € | 100 | |
17.02. 15:30:21.099 | 34,00 € | 100 | |
17.02. 12:38:52.532 | 33,40 € | 200 | |
16.02. 21:28:55.386 | 33,40 € | 150 | |
16.02. 14:51:20.449 | 34,00 € | 60 | |
15.02. 19:41:06.254 | 35,00 € | 40 | |
15.02. 10:27:37.698 | 33,60 € | 60 | |
15.02. 08:56:26.910 | 33,60 € | 60 | |
11.02. 21:04:07.051 | 34,80 € | 15 | |
11.02. 19:16:59.587 | 34,00 € | 180 | |
11.02. 15:51:04.986 | 35,00 € | 50 | |
11.02. 13:42:57.349 | 34,40 € | 100 | |
11.02. 10:09:38.931 | 35,80 € | 60 | |
10.02. 17:27:14.445 | 35,20 € | 3 | |
10.02. 12:49:23.062 | 34,40 € | 40 | |
09.02. 20:55:13.393 | 34,80 € | 30 | |
08.02. 16:45:24.258 | 34,00 € | 150 | |
08.02. 15:45:12.991 | 34,20 € | 250 | |
05.02. 17:34:25.331 | 33,60 € | 245 | |
05.02. 13:53:52.843 | 33,40 € | 40 | |
05.02. 13:29:56.951 | 33,40 € | 45 | |
04.02. 18:38:51.185 | 33,00 € | 75 | |
04.02. 09:18:53.615 | 33,00 € | 250 | |
03.02. 17:41:38.357 | 33,00 € | 40 | |
03.02. 15:58:02.443 | 33,00 € | 30 | |
02.02. 11:28:55.501 | 32,40 € | 30 | |
28.01. 15:22:01.280 | 31,00 € | 125 | |
28.01. 15:13:29.619 | 31,00 € | 10 | |
28.01. 10:59:09.556 | 29,40 € | 16 | |
28.01. 10:54:22.562 | 27,60 € | 28 | |
27.01. 19:22:30.515 | 30,00 € | 150 | |
27.01. 17:12:42.599 | 31,60 € | 30 | |
27.01. 15:30:49.135 | 31,40 € | 40 | |
27.01. 15:30:48.895 | 30,20 € | 286 | |
27.01. 09:16:50.427 | 32,20 € | 31 | |
27.01. 08:33:50.310 | 33,40 € | 286 | |
26.01. 18:14:19.968 | 33,40 € | 15 | |
25.01. 10:10:15.519 | 34,00 € | 45 | |
25.01. 10:02:30.337 | 34,00 € | 23 | |
25.01. 09:02:16.031 | 33,80 € | 100 | |
22.01. 13:04:30.078 | 31,40 € | 50 | |
21.01. 17:29:57.725 | 32,20 € | 100 | |
21.01. 17:20:58.299 | 32,00 € | 15 | |
21.01. 17:00:42.503 | 32,00 € | 40 | |
21.01. 16:25:06.833 | 31,60 € | 100 | |
21.01. 15:33:23.300 | 31,00 € | 25 | |
21.01. 14:01:18.652 | 30,20 € | 295 | |
21.01. 14:01:18.625 | 30,20 € | 253 | |
21.01. 14:01:18.489 | 32,00 € | 50 | |
21.01. 10:09:38.633 | 31,20 € | 100 | |
21.01. 08:08:37.349 | 32,20 € | 20 | |
20.01. 22:19:34.382 | 32,20 € | 90 | |
20.01. 21:41:21.389 | 32,60 € | 50 | |
20.01. 18:01:47.848 | 33,00 € | 30 | |
20.01. 16:01:13.265 | 33,20 € | 15 | |
20.01. 11:15:47.493 | 33,20 € | 300 | |
20.01. 09:50:06.324 | 33,80 € | 30 | |
19.01. 22:15:01.834 | 30,60 € | 195 | |
19.01. 20:08:48.693 | 33,20 € | 44 | |
19.01. 18:17:40.241 | 33,20 € | 30 | |
19.01. 17:23:36.001 | 33,20 € | 45 | |
19.01. 17:07:19.139 | 33,00 € | 15 | |
19.01. 16:52:03.729 | 33,20 € | 15 | |
19.01. 16:01:28.674 | 33,20 € | 150 | |
19.01. 14:16:32.271 | 34,40 € | 60 | |
19.01. 13:14:08.402 | 34,00 € | 100 | |
19.01. 13:13:13.149 | 34,00 € | 30 | |
19.01. 11:23:55.785 | 34,00 € | 30 | |
19.01. 10:17:50.840 | 32,40 € | 150 | |
19.01. 09:33:20.407 | 33,80 € | 18 | |
19.01. 09:20:35.934 | 33,80 € | 58 | |
19.01. 08:52:39.287 | 33,40 € | 50 | |
19.01. 07:36:34.801 | 33,40 € | 143 | |
18.01. 18:21:33.252 | 34,80 € | 60 | |
18.01. 18:20:27.336 | 34,80 € | 60 | |
18.01. 18:11:41.820 | 34,80 € | 60 | |
18.01. 18:07:52.058 | 34,80 € | 40 | |
18.01. 17:50:51.859 | 34,80 € | 50 | |
18.01. 17:02:13.607 | 34,80 € | 100 | |
18.01. 16:10:33.020 | 33,80 € | 70 | |
18.01. 16:00:09.513 | 33,80 € | 100 | |
18.01. 15:59:04.257 | 33,80 € | 29 | |
18.01. 15:50:15.618 | 33,80 € | 58 | |
18.01. 14:57:46.380 | 33,40 € | 55 | |
18.01. 13:26:13.157 | 33,40 € | 40 | |
18.01. 12:47:13.012 | 33,40 € | 60 | |
18.01. 12:15:13.048 | 33,40 € | 100 | |
18.01. 11:45:59.072 | 33,40 € | 15 | |
18.01. 11:09:55.688 | 33,40 € | 40 | |
18.01. 11:06:35.126 | 33,40 € | 125 | |
18.01. 10:27:23.290 | 33,40 € | 300 | |
18.01. 10:15:22.104 | 33,40 € | 300 | |
18.01. 09:47:16.401 | 33,40 € | 30 | |
18.01. 09:40:49.911 | 33,40 € | 50 | |
18.01. 09:30:36.696 | 33,40 € | 45 | |
18.01. 09:30:07.740 | 33,40 € | 250 | |
18.01. 08:58:07.105 | 33,40 € | 300 | |
18.01. 08:00:55.385 | 33,40 € | 53 | |
18.01. 07:30:56.819 | 33,40 € | 35 | |
15.01. 21:59:51.172 | 33,00 € | 50 | |
15.01. 21:59:50.923 | 33,00 € | 200 | |
15.01. 21:45:18.604 | 33,40 € | 50 | |
15.01. 21:43:00.753 | 33,40 € | 70 | |
15.01. 21:32:47.570 | 33,40 € | 150 | |
15.01. 21:27:24.977 | 33,40 € | 120 | |
15.01. 21:23:02.357 | 33,40 € | 100 | |
15.01. 20:53:42.681 | 33,40 € | 90 | |
15.01. 20:03:51.087 | 33,60 € | 90 | |
15.01. 20:01:20.693 | 33,60 € | 25 | |
15.01. 20:00:45.595 | 33,60 € | 90 | |
15.01. 19:49:40.042 | 33,20 € | 50 | |
15.01. 19:49:21.817 | 33,20 € | 120 | |
15.01. 19:48:43.227 | 32,80 € | 500 | |
15.01. 19:40:07.604 | 33,20 € | 250 | |
15.01. 19:38:04.902 | 33,20 € | 30 | |
15.01. 19:34:35.756 | 33,20 € | 30 | |
15.01. 19:33:16.329 | 33,20 € | 31 | |
15.01. 19:13:10.941 | 33,20 € | 50 | |
15.01. 19:07:36.643 | 33,20 € | 75 | |
15.01. 19:00:12.671 | 33,20 € | 100 | |
15.01. 18:58:24.376 | 33,20 € | 150 | |
15.01. 18:51:48.267 | 33,20 € | 18 | |
15.01. 18:51:03.565 | 33,20 € | 300 | |
15.01. 18:49:27.895 | 33,20 € | 33 | |
15.01. 18:47:38.002 | 33,20 € | 50 | |
15.01. 18:46:31.742 | 33,20 € | 14 | |
15.01. 18:40:01.003 | 33,00 € | 50 | |
15.01. 18:39:59.476 | 33,00 € | 32 | |
15.01. 18:38:24.514 | 33,00 € | 30 | |
15.01. 18:37:05.263 | 33,00 € | 150 | |
15.01. 18:36:54.121 | 33,00 € | 100 | |
15.01. 18:36:35.073 | 33,00 € | 5 | |
15.01. 18:34:31.645 | 33,00 € | 30 | |
15.01. 18:28:30.859 | 33,00 € | 100 | |
15.01. 18:25:56.792 | 33,20 € | 17 | |
15.01. 18:13:05.412 | 33,20 € | 200 | |
15.01. 18:11:43.508 | 33,20 € | 20 | |
15.01. 18:07:01.791 | 33,20 € | 500 | |
15.01. 18:05:53.730 | 33,20 € | 100 | |
15.01. 18:04:07.787 | 33,20 € | 100 | |
15.01. 18:03:02.637 | 33,20 € | 150 | |
15.01. 18:01:10.336 | 33,20 € | 50 | |
15.01. 17:52:35.682 | 33,40 € | 15 | |
15.01. 17:51:49.908 | 33,40 € | 151 | |
15.01. 17:49:16.320 | 33,00 € | 60 | |
15.01. 17:49:05.849 | 33,00 € | 68 | |
15.01. 17:46:58.742 | 33,00 € | 35 | |
15.01. 17:41:12.094 | 33,00 € | 94 | |
15.01. 17:41:05.745 | 33,00 € | 60 | |
15.01. 17:40:40.923 | 33,00 € | 30 | |
15.01. 17:40:39.067 | 33,00 € | 30 | |
15.01. 17:40:07.964 | 33,00 € | 30 | |
15.01. 17:39:33.986 | 33,00 € | 15 | |
15.01. 17:39:33.079 | 33,00 € | 30 | |
15.01. 17:39:04.680 | 33,00 € | 40 | |
15.01. 17:37:48.196 | 33,00 € | 25 | |
15.01. 17:35:46.880 | 32,80 € | 35 | |
15.01. 17:35:01.860 | 32,80 € | 250 | |
15.01. 17:35:01.466 | 32,80 € | 75 | |
15.01. 17:34:57.158 | 32,80 € | 304 | |
15.01. 17:33:48.891 | 33,00 € | 400 | |
15.01. 17:33:02.025 | 33,00 € | 30 | |
15.01. 17:32:02.319 | 32,80 € | 25 | |
15.01. 17:30:04.588 | 33,00 € | 40 | |
15.01. 17:29:07.040 | 33,00 € | 50 | |
15.01. 15:32:01.426 | 34,00 € | 195 | |
11.01. 15:11:07.378 | 31,60 € | 253 | |
08.01. 21:28:10.841 | 30,20 € | 50 | |
08.01. 12:01:06.737 | 30,40 € | 295 | |
08.01. 07:32:33.756 | 29,00 € | 34 | |
06.01. 21:08:54.884 | 27,40 € | 40 | |
04.01. 18:11:22.215 | 26,60 € | 75 | |
04.01. 08:45:42.017 | 28,80 € | 72 | |
23.12. 16:49:50.022 | 26,20 € | 40 | |
21.12. 15:44:22.670 | 25,60 € | 40 | |
21.12. 12:03:46.488 | 25,60 € | 50 | |
18.12. 17:07:13.603 | 26,20 € | 50 | |
09.12. 19:01:14.885 | 23,40 € | 250 | |
09.12. 16:06:27.911 | 24,80 € | 200 | |
07.12. 17:11:34.504 | 23,80 € | 250 | |
30.11. 11:15:12.762 | 25,40 € | 5 | |
25.11. 15:58:52.210 | 24,60 € | 200 | |
25.11. 15:46:18.747 | 25,00 € | 227 | |
24.11. 22:43:49.005 | 22,20 € | 350 | |
13.11. 19:38:32.339 | 20,80 € | 40 | |
11.11. 17:40:11.293 | 19,40 € | 155 | |
05.11. 20:48:32.833 | 22,00 € | 45 | |
04.11. 19:14:29.715 | 20,80 € | 250 | |
04.11. 16:24:48.916 | 21,40 € | 250 | |
30.10. 14:30:40.141 | 18,50 € | 80 | |
28.10. 17:09:59.361 | 19,00 € | 49 | |
23.10. 15:40:46.407 | 20,40 € | 100 | |
20.10. 15:30:11.575 | 19,80 € | 80 | |
19.10. 07:55:59.187 | 20,80 € | 24 | |
15.10. 18:15:04.373 | 18,90 € | 245 | |
15.10. 10:05:34.146 | 18,90 € | 155 | |
14.10. 17:33:29.279 | 19,50 € | 35 | |
14.10. 17:28:46.930 | 19,60 € | 200 | |
14.10. 16:42:21.588 | 19,90 € | 23 | |
14.10. 16:27:36.518 | 20,40 € | 80 | |
14.10. 16:06:34.940 | 21,20 € | 250 | |
14.10. 13:26:32.996 | 20,40 € | 250 | |
14.10. 13:19:02.635 | 20,40 € | 245 | |
14.10. 13:05:47.079 | 20,40 € | 155 | |
29.09. 10:29:26.249 | 18,20 € | 287 | |
21.09. 11:10:46.830 | 16,60 € | 50 | |
11.09. 15:41:48.649 | 18,00 € | 287 | |
04.09. 16:51:28.645 | 18,20 € | 405 | |
03.09. 17:18:23.582 | 18,00 € | 35 | |
31.08. 15:58:25.998 | 19,10 € | 100 | |
31.08. 07:31:17.510 | 20,20 € | 150 | |
28.08. 15:37:22.671 | 19,90 € | 308 | |
26.08. 20:52:34.632 | 20,80 € | 50 | |
26.08. 20:51:45.620 | 20,60 € | 50 | |
25.08. 18:12:29.302 | 17,00 € | 165 | |
25.08. 17:53:54.258 | 17,20 € | 65 | |
24.08. 17:38:53.207 | 18,50 € | 94 | |
21.08. 21:23:39.415 | 18,30 € | 1.200 | |
18.08. 18:44:08.310 | 20,20 € | 50 | |
13.08. 15:34:43.601 | 20,60 € | 50 | |
12.08. 19:41:14.951 | 20,80 € | 65 | |
12.08. 16:52:30.313 | 20,80 € | 405 | |
07.08. 10:56:54.708 | 21,20 € | 208 | |
05.08. 13:00:53.198 | 23,20 € | 24 | |
05.08. 12:07:10.142 | 22,80 € | 35 | |
04.08. 13:34:42.999 | 20,80 € | 100 | |
04.08. 10:49:19.371 | 20,80 € | 5 | |
03.08. 18:03:05.982 | 20,60 € | 1.200 | |
31.07. 16:03:58.060 | 18,50 € | 108 | |
31.07. 10:57:41.366 | 18,90 € | 250 | |
23.07. 09:53:16.176 | 19,10 € | 100 | |
17.07. 17:21:46.432 | 21,20 € | 120 | |
13.07. 21:58:28.307 | 22,00 € | 227 | |
13.07. 21:55:38.256 | 21,40 € | 100 | |
13.07. 17:33:17.566 | 23,60 € | 100 | |
13.07. 11:23:17.812 | 24,00 € | 17 | |
10.07. 17:54:49.279 | 24,40 € | 40 | |
10.07. 17:21:49.055 | 24,80 € | 50 | |
10.07. 11:51:28.607 | 26,20 € | 40 | |
10.07. 10:45:18.037 | 25,40 € | 40 | |
09.07. 21:11:34.498 | 26,20 € | 40 | |
09.07. 16:20:47.549 | 25,00 € | 110 | |
08.07. 18:53:00.850 | 25,80 € | 30 | |
08.07. 16:14:48.886 | 25,20 € | 94 | |
08.07. 13:39:20.793 | 24,60 € | 40 | |
08.07. 10:38:07.197 | 24,60 € | 100 | |
07.07. 18:18:04.552 | 23,80 € | 168 | |
06.07. 15:54:10.607 | 25,80 € | 30 | |
03.07. 22:08:48.519 | 23,40 € | 50 | |
03.07. 15:51:55.998 | 23,60 € | 50 | |
03.07. 10:47:27.502 | 23,60 € | 42 | |
29.06. 16:31:26.230 | 22,60 € | 50 | |
29.06. 15:27:35.296 | 21,00 € | 94 | |
26.06. 15:41:21.583 | 20,60 € | 90 | |
26.06. 13:17:53.687 | 21,20 € | 88 | |
25.06. 17:51:16.624 | 21,60 € | 120 | |
25.06. 16:23:20.448 | 20,40 € | 40 | |
24.06. 08:35:12.840 | 21,40 € | 100 | |
23.06. 17:01:59.986 | 21,00 € | 188 | |
23.06. 13:05:20.862 | 19,30 € | 100 | |
22.06. 16:36:16.601 | 18,30 € | 50 | |
22.06. 15:40:36.339 | 18,60 € | 50 | |
22.06. 15:34:19.482 | 19,00 € | 50 | |
22.06. 14:16:45.961 | 18,00 € | 100 | |
09.06. 17:49:22.309 | 11,60 € | 125 | |
05.06. 17:43:37.037 | 11,50 € | 175 | |
05.06. 17:13:29.797 | 11,30 € | 70 | |
05.06. 08:29:44.928 | 12,50 € | 100 | |
01.06. 10:13:57.351 | 13,90 € | 1.000 | |
01.06. 08:28:08.472 | 14,00 € | 300 | |
29.05. 16:36:39.134 | 13,00 € | 155 | |
29.05. 13:07:31.347 | 12,50 € | 2 | |
28.05. 18:18:50.863 | 13,60 € | 1 | |
28.05. 18:16:38.985 | 13,60 € | 1 | |
27.05. 22:27:25.764 | 14,00 € | 1 | |
27.05. 22:24:08.842 | 14,00 € | 1 | |
26.05. 12:02:50.198 | 13,60 € | 35 | |
25.05. 09:51:34.921 | 13,10 € | 1 | |
22.05. 17:49:36.529 | 13,50 € | 1 | |
21.05. 22:01:40.531 | 13,70 € | 1 | |
19.05. 20:38:22.410 | 14,10 € | 1 | |
19.05. 20:35:54.718 | 14,00 € | 1 | |
19.05. 20:35:39.005 | 14,00 € | 1 | |
19.05. 17:34:59.782 | 13,80 € | 1 | |
19.05. 17:33:51.522 | 13,80 € | 1 | |
19.05. 16:59:03.611 | 14,00 € | 1 | |
19.05. 14:20:06.018 | 15,70 € | 1 | |
12.05. 21:53:33.555 | 15,80 € | 180 | |
11.05. 16:11:18.687 | 15,60 € | 1 | |
09.05. 10:08:45.042 | 15,50 € | 140 | |
08.05. 20:35:09.830 | 15,90 € | 125 | |
08.05. 15:33:23.150 | 15,50 € | 1 | |
06.05. 16:21:58.909 | 14,40 € | 100 | |
04.05. 15:46:57.726 | 13,00 € | 1 | |
04.05. 09:38:01.973 | 12,50 € | 300 | |
30.04. 15:30:07.011 | 13,70 € | 100 | |
30.04. 09:27:39.376 | 13,50 € | 60 | |
29.04. 19:19:34.754 | 13,90 € | 30 | |
28.04. 08:09:45.556 | 14,90 € | 1 | |
27.04. 11:39:23.055 | 15,90 € | 100 | |
24.04. 12:29:28.286 | 16,20 € | 60 | |
24.04. 12:27:16.914 | 15,60 € | 60 | |
24.04. 12:25:13.570 | 16,20 € | 60 | |
24.04. 11:26:53.667 | 16,20 € | 308 | |
24.04. 10:49:25.059 | 16,20 € | 1 | |
21.04. 14:47:36.734 | 15,00 € | 30 | |
20.04. 16:48:21.491 | 14,40 € | 1 | |
17.04. 21:00:51.649 | 14,30 € | 140 | |
15.04. 09:17:12.557 | 13,80 € | 300 | |
14.04. 18:31:32.027 | 13,70 € | 300 | |
13.03. 16:00:54.760 | 11,90 € | 337 | |
11.03. 16:58:16.698 | 13,10 € | 4 | |
05.03. 08:11:45.269 | 15,20 € | 337 | |
02.03. 18:49:57.527 | 13,70 € | 10 | |
24.02. 14:07:31.221 | 13,30 € | 92 | |
24.02. 10:21:57.681 | 13,20 € | 285 | |
19.02. 16:38:34.173 | 14,00 € | 285 | |
17.02. 11:24:06.828 | 11,90 € | 5 | |
31.10. 20:14:54.409 | 7,40 € | 20 | |
20.08. 08:09:33.872 | 5,94 € | 3 | |
20.08. 07:51:16.026 | 6,059 € | 3 | |
18.03. 16:25:43.165 | 7,652 € | 190 | |
06.03. 10:40:52.272 | 7,265 € | 15 | |
01.03. 21:13:55.020 | 7,722 € | 70 | |
25.02. 08:59:05.639 | 8,435 € | 120 | |
09.01. 11:40:20.711 | 7,995 € | 1 | |
27.07. 18:21:06.640 | 8,447 € | 1 | |
13.07. 13:24:42.802 | 8,215 € | 119 | |
02.07. 16:59:12.831 | 8,507 € | 2.000 | |
08.05. 11:05:35.373 | 4,68 € | 100 | |
05.03. 18:55:18.408 | 6,193 € | 1 | |
16.02. 19:31:37.493 | 6,701 € | 1 | |
14.02. 15:57:09.375 | 6,612 € | 36 | |
04.02. 17:59:51.499 | 6,705 € | 123 | |
29.01. 18:08:21.203 | 7,646 € | 123 | |
29.01. 15:10:18.427 | 8,00 € | 1 | |
18.01. 18:25:57.420 | 6,75 € | 26 | |
17.01. 21:48:04.961 | 7,032 € | 9 | |
03.01. 17:16:23.691 | 7,447 € | 9 | |
12.12. 18:16:05.381 | 6,063 € | 9 | |
05.12. 21:01:46.774 | 5,962 € | 8 | |
05.12. 17:28:22.406 | 6,386 € | 8 | |
04.12. 17:29:34.143 | 5,807 € | 16 | |
30.11. 18:31:00.101 | 6,089 € | 15 | |
29.11. 17:49:23.234 | 5,674 € | 15 | |
05.10. 19:59:49.678 | 5,908 € | 3 | |
05.10. 19:02:40.058 | 5,975 € | 3 | |
04.10. 10:10:01.949 | 5,115 € | 1.500 | |
28.09. 17:12:25.243 | 4,838 € | 200 | |
27.09. 22:59:21.428 | 5,028 € | 200 | |
27.09. 20:24:31.249 | 5,084 € | 3 | |
26.09. 16:54:27.550 | 5,574 € | 3 | |
23.08. 15:32:11.703 | 3,811 € | 1.000 | |
23.08. 08:04:57.175 | 3,828 € | 1.000 | |
21.08. 15:36:38.035 | 3,701 € | 100 | |
24.07. 16:37:30.320 | 3,812 € | 140 | |
10.05. 20:26:20.753 | 4,649 € | 900 | |
11.04. 16:20:58.951 | 5,355 € | 140 | |
11.04. 13:37:35.834 | 5,361 € | 900 | |
10.01. 14:02:56.396 | 6,923 € | 4 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
19:52:53.316 | 95 | 7,40 € | 7,50 € | 95 |
18:34:07.791 | 135 | 8,70 € | 8,85 € | 135 |
15:33:05.140 | 2.500 | 9,05 € | 9,30 € | 2.500 |
22:50:40.680 | 1.000 | 8,95 € | 9,10 € | 1.000 |
22:10:37.034 | 1.000 | 8,95 € | 9,10 € | 1.000 |
21:36:42.213 | 1.000 | 8,90 € | 9,15 € | 1.000 |
15:34:44.231 | 650 | 9,50 € | 9,60 € | 650 |
08:51:18.618 | 60 | 8,35 € | 8,55 € | 60 |
08:49:03.379 | 60 | 8,35 € | 8,55 € | 60 |
15:42:25.862 | 150 | 8,30 € | 8,40 € | 150 |
Stammdaten
WKN | A1H9DT |
ISIN | US90138A1034 |
Branche | IT-Dienstleistungen |
Herkunft | USA |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - USD |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 79,17 % |
Abstand 52W Hoch | 53,08 % |
Abstand 52W Tief | 124,26 % |
Vola 30 Tage | 26,25 % |
Vola 250 Tage | 76,07 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - USD |
Dividendenausschüttung in Mio. | - USD |
Performance
1 Woche | 7,650 | -0,327 | |
1 Monat | 8,650 | -11,850 | |
6 Monate | 5,275 | +44,550 | |
Lfd. Jahr | 4,925 | +54,822 | |
1 Jahr | 3,840 | +98,568 | |
3 Jahre | 4,960 | +53,730 | |
5 Jahre | 23,100 | -66,991 |
Aktuelle Nachrichten
12.06.2025 15:01
06.12.2017 14:20
04.10.2017 14:17