Jetzt handeln
PENGUIN SOLUTIONS INC.DEL
ISIN: US7069151055 | WKN: A415A4
18,6000 €
-0,0500 -0,27 %
05.12. 23:00
Status: closed
Geld
18,4000 €
Stück: 541
Brief
18,8000 €
Stück: 541
| Zeit | Kurs | Volumen | |
|---|---|---|---|
02.12. 19:54:15.590 | 17,60 € | 75 | |
28.11. 18:31:25.372 | 17,30 € | 95 | |
26.11. 19:35:37.574 | 17,50 € | 75 | |
26.11. 11:16:24.534 | 16,60 € | 125 | |
25.11. 16:06:34.878 | 15,60 € | 64 | |
24.11. 08:05:06.613 | 15,50 € | 30 | |
18.11. 10:02:30.003 | 16,00 € | 190 | |
17.11. 17:43:07.693 | 16,10 € | 2.000 | |
16.11. 18:50:32.411 | 16,20 € | 12 | |
14.11. 16:24:10.144 | 16,00 € | 3 | |
14.11. 16:00:28.517 | 16,30 € | 75 | |
13.11. 22:24:37.425 | 16,20 € | 58 | |
13.11. 21:37:50.585 | 16,20 € | 50 | |
13.11. 15:54:49.221 | 17,30 € | 40 | |
12.11. 21:16:23.267 | 18,00 € | 75 | |
12.11. 16:15:54.081 | 18,40 € | 29 | |
11.11. 21:54:30.553 | 18,10 € | 75 | |
11.11. 18:23:39.405 | 18,70 € | 75 | |
11.11. 15:46:38.880 | 19,10 € | 75 | |
10.11. 19:06:39.021 | 19,40 € | 75 | |
10.11. 16:50:46.531 | 19,10 € | 6 | |
10.11. 15:38:56.580 | 19,10 € | 75 | |
06.11. 18:53:40.113 | 18,70 € | 75 | |
06.11. 16:54:14.044 | 18,80 € | 75 | |
05.11. 19:05:15.590 | 19,40 € | 75 | |
05.11. 09:22:14.270 | 18,50 € | 120 | |
03.11. 12:44:43.892 | 19,30 € | 415 | |
31.10. 19:47:03.157 | 19,30 € | 75 | |
31.10. 16:21:02.737 | 19,70 € | 75 | |
31.10. 12:39:17.715 | 19,10 € | 275 | |
29.10. 21:03:13.980 | 19,30 € | 75 | |
27.10. 16:20:51.401 | 19,60 € | 27 | |
27.10. 16:17:12.556 | 19,70 € | 500 | |
27.10. 15:40:00.932 | 19,70 € | 75 | |
25.10. 11:15:10.652 | 19,10 € | 3 | |
25.10. 10:04:05.237 | 19,10 € | 3 | |
24.10. 16:14:24.269 | 19,20 € | 3 | |
24.10. 09:45:07.466 | 18,60 € | 500 | |
23.10. 16:20:58.668 | 18,60 € | 18 | |
23.10. 13:09:09.629 | 18,80 € | 500 | |
21.10. 16:15:09.462 | 18,80 € | 4 | |
21.10. 14:04:29.418 | 19,00 € | 160 | |
20.10. 16:05:34.195 | 19,10 € | 12 | |
20.10. 07:54:33.452 | 18,70 € | 40 | |
17.10. 08:17:17.120 | 18,80 € | 520 | |
16.10. 22:28:19.053 | 19,10 € | 75 | |
16.10. 16:06:14.321 | 19,30 € | 6 | |
15.10. 19:49:01.765 | 19,20 € | 1.000 | |
15.10. 19:48:56.863 | 19,30 € | 1.000 | |
15.10. 19:48:49.284 | 19,20 € | 1.000 | |
15.10. 16:05:07.211 | 19,80 € | 23 | |
14.10. 16:50:42.324 | 19,10 € | 3 | |
14.10. 16:10:41.927 | 19,00 € | 2 | |
14.10. 08:01:08.812 | 18,90 € | 87 | |
13.10. 13:42:19.126 | 18,60 € | 150 | |
10.10. 22:21:13.663 | 18,20 € | 50 | |
10.10. 22:03:41.757 | 18,20 € | 161 | |
10.10. 20:36:59.393 | 18,40 € | 525 | |
10.10. 16:05:39.057 | 19,10 € | 5 | |
10.10. 12:38:00.584 | 19,20 € | 310 | |
10.10. 12:34:48.293 | 19,20 € | 325 | |
10.10. 12:32:45.442 | 19,20 € | 325 | |
10.10. 10:36:50.872 | 18,90 € | 500 | |
10.10. 08:00:51.745 | 18,80 € | 86 | |
09.10. 16:46:01.120 | 19,10 € | 6 | |
09.10. 16:05:48.972 | 19,40 € | 69 | |
09.10. 15:15:06.590 | 19,60 € | 50 | |
09.10. 10:37:53.724 | 19,30 € | 261 | |
09.10. 09:19:08.059 | 20,00 € | 134 | |
08.10. 22:29:18.806 | 19,40 € | 125 | |
08.10. 20:30:45.133 | 19,60 € | 80 | |
08.10. 20:10:45.781 | 19,90 € | 85 | |
08.10. 16:55:43.732 | 19,50 € | 142 | |
08.10. 16:28:33.270 | 19,30 € | 1.500 | |
08.10. 16:15:44.187 | 18,90 € | 3 | |
08.10. 16:11:16.861 | 18,50 € | 43 | |
08.10. 15:49:02.222 | 19,00 € | 30 | |
08.10. 15:32:27.363 | 19,50 € | 75 | |
08.10. 13:58:48.087 | 18,40 € | 12 | |
08.10. 13:38:39.850 | 18,10 € | 100 | |
08.10. 13:35:05.349 | 18,50 € | 110 | |
08.10. 13:27:47.302 | 18,10 € | 1.000 | |
08.10. 12:58:08.005 | 19,20 € | 300 | |
08.10. 12:14:56.578 | 18,80 € | 60 | |
08.10. 11:07:28.588 | 19,30 € | 50 | |
08.10. 10:31:43.321 | 19,40 € | 9 | |
08.10. 10:21:00.301 | 19,30 € | 400 | |
08.10. 10:16:15.298 | 19,30 € | 55 | |
08.10. 10:15:45.641 | 18,40 € | 25 | |
08.10. 10:06:42.614 | 18,50 € | 50 | |
08.10. 09:54:13.045 | 18,00 € | 175 | |
08.10. 09:50:37.031 | 18,00 € | 125 | |
08.10. 09:48:03.965 | 18,00 € | 400 | |
08.10. 09:18:04.153 | 18,30 € | 87 | |
08.10. 09:01:43.270 | 17,90 € | 75 | |
08.10. 09:01:27.675 | 17,90 € | 55 | |
08.10. 08:52:15.475 | 17,90 € | 150 | |
08.10. 08:39:04.408 | 18,20 € | 115 | |
08.10. 08:35:56.664 | 18,20 € | 100 | |
08.10. 08:15:28.010 | 19,50 € | 120 | |
08.10. 08:14:28.324 | 19,10 € | 105 | |
08.10. 08:11:30.565 | 19,40 € | 580 | |
07.10. 18:01:47.332 | 24,20 € | 750 | |
07.10. 17:14:15.798 | 24,00 € | 25 | |
07.10. 16:12:50.855 | 24,60 € | 3 | |
07.10. 13:57:14.549 | 25,60 € | 250 | |
06.10. 19:01:11.122 | 25,00 € | 500 | |
06.10. 16:48:47.689 | 24,80 € | 2 | |
06.10. 16:24:17.795 | 24,80 € | 42 | |
06.10. 11:37:55.788 | 24,60 € | 25 | |
03.10. 17:17:25.774 | 23,60 € | 21 | |
02.10. 12:28:38.761 | 22,80 € | 750 | |
30.09. 16:04:42.747 | 22,20 € | 17 | |
29.09. 09:09:34.024 | 22,20 € | 185 | |
29.09. 08:33:36.559 | 22,20 € | 111 | |
29.09. 08:04:15.289 | 22,60 € | 100 | |
26.09. 17:14:29.083 | 22,40 € | 625 | |
24.09. 16:04:58.380 | 23,40 € | 2 | |
22.09. 19:34:59.728 | 23,80 € | 1.500 | |
19.09. 17:18:03.457 | 23,40 € | 50 | |
19.09. 13:22:06.910 | 23,80 € | 83 | |
19.09. 08:07:50.004 | 23,80 € | 125 | |
18.09. 17:58:50.963 | 23,40 € | 100 | |
15.09. 16:12:39.150 | 22,20 € | 7 | |
15.09. 15:37:34.653 | 21,80 € | 500 | |
15.09. 12:55:56.109 | 22,40 € | 44 | |
12.09. 12:37:56.709 | 22,60 € | 60 | |
12.09. 12:23:28.840 | 22,20 € | 95 | |
12.09. 08:05:10.044 | 22,40 € | 191 | |
11.09. 22:23:26.791 | 22,60 € | 500 | |
11.09. 18:59:39.238 | 22,60 € | 94 | |
11.09. 18:58:29.525 | 22,60 € | 95 | |
11.09. 17:24:42.328 | 22,20 € | 500 | |
10.09. 20:58:33.403 | 21,80 € | 50 | |
10.09. 16:08:10.321 | 22,00 € | 62 | |
10.09. 15:20:16.840 | 21,20 € | 20 | |
10.09. 15:17:57.818 | 21,20 € | 100 | |
04.09. 18:28:19.582 | 21,00 € | 47 | |
04.09. 11:12:47.309 | 20,80 € | 46 | |
04.09. 11:09:52.381 | 20,80 € | 75 | |
01.09. 16:12:05.955 | 20,20 € | 10 | |
31.08. 17:04:15.229 | 20,80 € | 10 | |
26.08. 16:17:55.105 | 21,20 € | 6 | |
22.08. 16:11:55.120 | 21,00 € | 2 | |
21.08. 16:05:49.396 | 20,40 € | 2 | |
21.08. 13:08:08.905 | 19,50 € | 100 | |
20.08. 17:16:50.997 | 19,90 € | 20 | |
19.08. 16:05:31.020 | 21,40 € | 6 | |
19.08. 11:58:00.995 | 21,60 € | 100 | |
18.08. 16:39:20.698 | 20,60 € | 340 | |
13.08. 16:54:47.921 | 20,82 € | 1.000 | |
13.08. 16:54:13.389 | 20,80 € | 1.000 | |
13.08. 16:53:23.637 | 20,80 € | 1.000 | |
11.08. 11:48:36.934 | 19,82 € | 80 | |
11.08. 09:46:04.894 | 20,10 € | 250 | |
10.08. 17:04:48.041 | 20,15 € | 5 | |
06.08. 09:40:31.154 | 20,20 € | 500 | |
04.08. 16:14:19.940 | 19,94 € | 51 | |
02.08. 11:51:55.966 | 19,89 € | 500 | |
01.08. 09:22:07.674 | 20,20 € | 300 | |
30.07. 16:59:14.068 | 21,25 € | 50 | |
30.07. 16:59:14.049 | 21,25 € | 500 | |
30.07. 13:35:45.574 | 21,35 € | 500 | |
30.07. 10:48:57.178 | 21,60 € | 100 | |
28.07. 10:27:27.361 | 21,80 € | 50 | |
28.07. 10:25:55.118 | 21,55 € | 105 | |
28.07. 10:04:23.549 | 22,50 € | 220 | |
28.07. 09:19:42.479 | 23,75 € | 500 | |
28.07. 09:05:57.530 | 22,45 € | 180 | |
28.07. 08:10:54.193 | 22,20 € | 111 | |
28.07. 08:09:04.230 | 22,20 € | 450 | |
25.07. 15:39:48.147 | 21,30 € | 160 | |
25.07. 13:46:21.606 | 21,765 € | 230 | |
25.07. 09:31:53.571 | 21,95 € | 60 | |
25.07. 08:06:33.444 | 22,00 € | 100 | |
25.07. 07:34:16.194 | 21,85 € | 80 | |
24.07. 20:07:27.194 | 21,15 € | 25 | |
24.07. 17:36:26.190 | 20,95 € | 1.000 | |
24.07. 17:10:26.775 | 21,10 € | 100 | |
24.07. 16:36:47.545 | 20,95 € | 70 | |
24.07. 15:38:57.062 | 20,95 € | 235 | |
24.07. 15:20:27.214 | 21,45 € | 500 | |
24.07. 15:05:35.213 | 21,50 € | 23 | |
24.07. 14:46:40.849 | 21,475 € | 100 | |
24.07. 14:10:51.096 | 21,40 € | 80 | |
23.07. 20:33:39.258 | 21,30 € | 235 | |
23.07. 19:52:35.583 | 21,30 € | 25 | |
23.07. 18:25:48.525 | 21,55 € | 3 | |
23.07. 18:07:17.425 | 21,60 € | 30 | |
23.07. 15:22:05.779 | 21,95 € | 200 | |
23.07. 14:47:56.209 | 22,20 € | 450 | |
23.07. 14:04:05.901 | 22,45 € | 450 | |
23.07. 13:55:57.118 | 22,70 € | 431 | |
23.07. 13:54:36.215 | 22,70 € | 40 | |
23.07. 13:27:41.752 | 22,50 € | 200 | |
23.07. 10:13:01.745 | 24,10 € | 100 | |
23.07. 09:54:36.512 | 24,40 € | 72 | |
22.07. 22:08:42.795 | 20,96 € | 75 | |
22.07. 20:32:50.595 | 20,90 € | 200 | |
22.07. 19:12:29.892 | 20,90 € | 190 | |
22.07. 18:36:16.791 | 20,95 € | 80 | |
22.07. 17:56:35.660 | 21,00 € | 250 | |
22.07. 16:51:35.891 | 20,95 € | 1.000 | |
22.07. 16:42:34.947 | 21,05 € | 75 | |
22.07. 16:26:43.523 | 21,05 € | 100 | |
22.07. 16:23:09.885 | 21,10 € | 40 | |
22.07. 16:10:19.735 | 21,15 € | 75 | |
22.07. 16:04:35.042 | 20,85 € | 20 | |
22.07. 15:51:44.419 | 21,05 € | 56 | |
22.07. 15:48:50.820 | 21,255 € | 150 | |
22.07. 15:42:55.301 | 21,38 € | 300 | |
22.07. 15:41:39.578 | 21,35 € | 230 | |
22.07. 15:41:18.838 | 21,365 € | 140 | |
17.07. 21:41:07.653 | 21,40 € | 100 | |
16.07. 16:54:33.491 | 21,00 € | 100 | |
16.07. 13:26:18.261 | 20,95 € | 195 | |
16.07. 12:49:08.924 | 20,70 € | 75 | |
09.07. 16:45:52.465 | 19,34 € | 49 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
19:41:26.502 | 75 | 18,50 € | 18,60 € | 75 |
19:40:50.117 | 75 | 18,50 € | 18,60 € | 75 |
19:54:15.550 | 75 | 17,60 € | 17,70 € | 75 |
19:54:05.430 | 75 | 17,60 € | 17,70 € | 75 |
16:08:14.733 | 3 | 17,50 € | 17,60 € | 3 |
16:20:30.055 | 53 | 17,20 € | 17,30 € | 53 |
16:15:38.783 | 53 | 17,20 € | 17,30 € | 53 |
16:07:55.303 | 53 | 17,20 € | 17,30 € | 53 |
18:31:25.344 | 95 | 17,20 € | 17,30 € | 95 |
18:31:14.956 | 95 | 17,20 € | 17,30 € | 95 |
Stammdaten
WKN | A415A4 |
ISIN | US7069151055 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 28,27 % |
Abstand 52W Hoch | 28,27 % |
Abstand 52W Tief | 25,59 % |
Vola 30 Tage | 17,63 % |
Vola 250 Tage | 51,10 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 17,400 | +7,184 | |
1 Monat | 19,300 | -3,368 | |
Lfd. Jahr | 17,660 | +5,606 |