Jetzt handeln
PEGASYSTEMS INC. REGISTERED SHARES DL -,01
ISIN: US7055731035 | WKN: 901951
52,2500 €
- 0,00 %
12:58:43
Status: closed
Geld
52,0000 €
Stück: 226
Brief
52,5000 €
Stück: 226
| Zeit | Kurs | Volumen | |
|---|---|---|---|
18.12. 16:24:55.511 | 50,50 € | 40 | |
12.12. 13:55:25.691 | 51,50 € | 15 | |
11.12. 17:42:25.341 | 52,50 € | 15 | |
10.12. 21:05:23.707 | 52,50 € | 70 | |
10.12. 09:33:47.558 | 52,50 € | 25 | |
10.12. 09:07:35.538 | 52,50 € | 64 | |
09.12. 20:03:40.286 | 53,00 € | 100 | |
09.12. 20:03:01.845 | 53,00 € | 100 | |
09.12. 19:58:31.577 | 53,50 € | 100 | |
09.12. 19:29:19.376 | 52,50 € | 84 | |
09.12. 19:17:20.868 | 52,50 € | 31 | |
08.12. 18:54:09.451 | 52,00 € | 50 | |
05.12. 22:04:17.998 | 52,00 € | 20 | |
03.12. 17:58:48.051 | 47,00 € | 19 | |
03.12. 15:18:27.124 | 48,40 € | 25 | |
03.12. 14:35:15.844 | 48,60 € | 30 | |
03.12. 14:03:46.749 | 48,00 € | 50 | |
03.12. 14:03:08.931 | 48,00 € | 25 | |
03.12. 14:02:55.273 | 48,00 € | 52 | |
03.12. 14:02:32.965 | 48,00 € | 31 | |
25.11. 21:54:52.796 | 47,40 € | 16 | |
21.11. 17:48:00.161 | 46,20 € | 1 | |
21.11. 13:38:54.369 | 45,40 € | 51 | |
20.11. 16:16:58.864 | 47,00 € | 1 | |
20.11. 16:16:28.102 | 46,80 € | 1 | |
19.11. 15:31:48.820 | 46,40 € | 120 | |
13.11. 19:02:22.156 | 49,20 € | 70 | |
13.11. 18:09:50.402 | 49,40 € | 85 | |
13.11. 13:05:10.548 | 51,00 € | 1 | |
12.11. 15:55:07.625 | 51,00 € | 100 | |
12.11. 10:07:41.710 | 52,50 € | 100 | |
11.11. 20:30:50.751 | 51,50 € | 5 | |
10.11. 12:20:49.723 | 52,00 € | 155 | |
07.11. 13:35:54.094 | 51,00 € | 100 | |
06.11. 22:37:12.107 | 50,50 € | 50 | |
05.11. 22:44:41.403 | 51,00 € | 5 | |
05.11. 19:00:30.248 | 51,50 € | 88 | |
04.11. 18:53:19.515 | 53,00 € | 1 | |
04.11. 18:53:05.701 | 53,00 € | 1 | |
04.11. 18:52:43.841 | 53,00 € | 1 | |
04.11. 18:52:17.990 | 53,00 € | 1 | |
04.11. 09:48:19.979 | 53,50 € | 1 | |
03.11. 17:19:49.575 | 53,50 € | 5 | |
30.10. 10:41:06.630 | 54,50 € | 6 | |
29.10. 18:38:44.170 | 56,00 € | 36 | |
29.10. 09:46:56.161 | 57,00 € | 1 | |
29.10. 09:46:17.418 | 57,00 € | 1 | |
28.10. 16:52:52.505 | 56,00 € | 4 | |
27.10. 16:46:59.875 | 57,00 € | 5 | |
27.10. 12:27:25.009 | 57,50 € | 1 | |
27.10. 11:56:57.469 | 57,50 € | 1 | |
27.10. 11:55:39.055 | 57,50 € | 1 | |
27.10. 11:55:25.705 | 57,50 € | 2 | |
25.10. 11:18:49.030 | 56,50 € | 1 | |
25.10. 11:18:33.872 | 57,00 € | 5 | |
23.10. 18:29:31.653 | 54,50 € | 8 | |
23.10. 12:26:19.865 | 57,50 € | 20 | |
23.10. 10:54:27.471 | 57,50 € | 1 | |
23.10. 10:54:13.909 | 57,50 € | 4 | |
22.10. 22:41:19.196 | 56,50 € | 4 | |
22.10. 17:59:00.547 | 54,00 € | 5 | |
22.10. 12:34:39.251 | 55,50 € | 350 | |
22.10. 11:22:35.098 | 55,50 € | 180 | |
21.10. 22:51:54.666 | 57,50 € | 15 | |
21.10. 22:42:29.101 | 55,00 € | 200 | |
21.10. 22:37:05.867 | 55,00 € | 4 | |
21.10. 22:15:03.699 | 51,50 € | 100 | |
21.10. 20:27:44.603 | 49,40 € | 5 | |
20.10. 11:23:55.380 | 46,00 € | 180 | |
20.10. 08:47:55.694 | 46,40 € | 100 | |
17.10. 17:03:02.504 | 46,20 € | 1 | |
17.10. 10:51:45.880 | 43,20 € | 10 | |
17.10. 07:37:31.311 | 46,40 € | 16 | |
15.10. 13:41:31.428 | 48,60 € | 40 | |
13.10. 21:10:27.423 | 47,40 € | 44 | |
13.10. 19:03:17.101 | 47,20 € | 1 | |
13.10. 17:28:49.970 | 47,40 € | 1 | |
13.10. 13:09:11.641 | 46,80 € | 100 | |
13.10. 09:18:20.085 | 47,40 € | 200 | |
11.10. 12:41:28.500 | 46,00 € | 14 | |
10.10. 09:11:40.849 | 48,40 € | 2.000 | |
08.10. 16:55:38.360 | 48,40 € | 83 | |
08.10. 13:50:01.963 | 47,20 € | 57 | |
07.10. 18:30:53.123 | 46,60 € | 1 | |
07.10. 18:20:42.328 | 46,40 € | 1 | |
06.10. 09:56:20.888 | 46,40 € | 200 | |
06.10. 09:36:06.112 | 47,40 € | 20 | |
03.10. 22:50:20.927 | 47,00 € | 8 | |
03.10. 20:09:11.326 | 48,00 € | 1 | |
03.10. 20:08:53.391 | 47,80 € | 1 | |
02.10. 13:20:19.605 | 49,00 € | 10 | |
01.10. 11:10:43.683 | 48,60 € | 1 | |
30.09. 20:22:14.306 | 49,00 € | 1 | |
30.09. 19:34:22.800 | 48,60 € | 10 | |
30.09. 19:15:51.879 | 48,60 € | 42 | |
30.09. 12:34:39.687 | 49,60 € | 25 | |
29.09. 20:42:54.626 | 50,50 € | 220 | |
29.09. 18:21:53.107 | 50,00 € | 20 | |
26.09. 10:42:52.830 | 49,60 € | 100 | |
26.09. 08:58:14.301 | 50,00 € | 210 | |
24.09. 20:21:41.569 | 51,50 € | 97 | |
24.09. 15:04:52.928 | 52,50 € | 20 | |
24.09. 13:12:13.754 | 52,00 € | 40 | |
24.09. 09:41:19.137 | 51,50 € | 100 | |
23.09. 22:03:53.040 | 51,50 € | 56 | |
23.09. 22:03:24.167 | 51,50 € | 1 | |
23.09. 19:54:03.429 | 51,00 € | 290 | |
23.09. 15:20:57.026 | 52,00 € | 50 | |
23.09. 11:30:25.622 | 51,50 € | 30 | |
23.09. 08:56:47.231 | 51,00 € | 10 | |
22.09. 19:13:36.535 | 51,00 € | 30 | |
22.09. 10:03:54.703 | 51,50 € | 200 | |
22.09. 08:54:17.330 | 51,50 € | 400 | |
22.09. 08:49:36.045 | 51,50 € | 400 | |
20.09. 12:10:37.994 | 50,50 € | 100 | |
19.09. 20:39:57.295 | 51,50 € | 50 | |
19.09. 18:38:07.503 | 51,50 € | 10 | |
19.09. 18:15:00.094 | 51,50 € | 69 | |
19.09. 17:40:58.471 | 51,00 € | 15 | |
19.09. 16:57:42.213 | 50,00 € | 4 | |
19.09. 13:36:40.986 | 52,00 € | 40 | |
19.09. 11:11:41.845 | 52,00 € | 42 | |
19.09. 10:50:40.355 | 51,50 € | 10 | |
19.09. 09:37:44.402 | 51,50 € | 80 | |
18.09. 21:53:43.801 | 51,00 € | 50 | |
18.09. 20:11:33.385 | 50,50 € | 1 | |
18.09. 18:31:24.724 | 51,00 € | 50 | |
18.09. 17:58:17.638 | 51,00 € | 40 | |
18.09. 15:47:15.191 | 51,00 € | 99 | |
18.09. 13:47:28.887 | 51,50 € | 25 | |
18.09. 13:14:47.484 | 51,50 € | 20 | |
18.09. 11:03:23.322 | 51,00 € | 30 | |
18.09. 10:14:59.922 | 51,00 € | 40 | |
18.09. 09:56:57.083 | 51,00 € | 39 | |
18.09. 09:33:35.222 | 51,00 € | 100 | |
18.09. 09:32:36.240 | 51,50 € | 1 | |
18.09. 09:32:19.571 | 51,50 € | 1 | |
18.09. 09:05:26.837 | 51,50 € | 35 | |
17.09. 21:36:32.918 | 49,80 € | 2.000 | |
17.09. 14:29:04.134 | 48,80 € | 14 | |
16.09. 19:09:48.157 | 49,20 € | 1 | |
16.09. 19:02:40.294 | 49,40 € | 1 | |
16.09. 18:53:21.249 | 49,20 € | 1 | |
12.09. 09:11:39.820 | 49,60 € | 1 | |
10.09. 09:34:30.910 | 49,00 € | 1 | |
08.09. 22:52:00.881 | 49,20 € | 3 | |
02.09. 15:30:52.339 | 45,40 € | 25 | |
02.09. 09:45:27.754 | 46,00 € | 4 | |
01.09. 09:45:20.753 | 46,20 € | 25 | |
29.08. 12:33:17.459 | 45,60 € | 1 | |
29.08. 12:26:35.049 | 45,60 € | 1 | |
29.08. 12:20:11.451 | 45,60 € | 1 | |
22.08. 21:00:24.437 | 45,20 € | 1 | |
22.08. 21:00:01.579 | 45,20 € | 1 | |
20.08. 16:07:04.353 | 44,40 € | 18 | |
13.08. 21:08:48.563 | 45,00 € | 50 | |
13.08. 15:11:55.599 | 43,60 € | 1 | |
12.08. 20:52:28.131 | 43,60 € | 10 | |
12.08. 07:44:38.847 | 42,60 € | 40 | |
11.08. 16:55:35.932 | 44,00 € | 1 | |
11.08. 16:55:17.412 | 44,00 € | 1 | |
11.08. 16:54:44.922 | 44,00 € | 1 | |
09.08. 12:26:42.234 | 44,00 € | 10 | |
07.08. 20:46:00.826 | 45,40 € | 6 | |
06.08. 21:00:47.584 | 49,20 € | 1 | |
06.08. 20:52:55.579 | 49,20 € | 1 | |
06.08. 20:45:30.842 | 49,20 € | 1 | |
06.08. 13:31:30.649 | 49,20 € | 2 | |
04.08. 17:29:36.936 | 50,50 € | 1 | |
04.08. 17:28:57.493 | 50,50 € | 1 | |
04.08. 17:28:33.721 | 50,50 € | 1 | |
01.08. 20:19:16.603 | 49,80 € | 80 | |
31.07. 10:14:21.920 | 52,50 € | 4 | |
30.07. 20:41:32.186 | 52,50 € | 6 | |
28.07. 11:08:18.550 | 51,00 € | 1 | |
28.07. 07:47:08.414 | 50,00 € | 10 | |
27.07. 17:20:48.422 | 49,80 € | 10 | |
25.07. 13:38:22.115 | 49,40 € | 64 | |
22.07. 22:17:53.808 | 35,20 € | 5 | |
22.07. 22:17:53.806 | 35,20 € | 10 | |
22.07. 22:17:53.805 | 35,20 € | 3 | |
22.07. 22:11:24.266 | 35,60 € | 2 | |
22.07. 13:03:58.595 | 43,80 € | 18 | |
21.07. 11:08:53.159 | 44,80 € | 4 | |
18.07. 20:38:04.516 | 45,20 € | 1 | |
18.07. 20:33:31.872 | 45,00 € | 1 | |
18.07. 11:09:17.751 | 43,80 € | 10 | |
16.07. 15:41:21.908 | 43,00 € | 4 | |
09.07. 14:11:30.577 | 46,00 € | 25 | |
03.07. 21:28:35.049 | 46,20 € | 3 | |
03.07. 18:18:38.921 | 46,00 € | 500 | |
03.07. 18:18:11.928 | 46,00 € | 500 | |
27.06. 16:25:04.826 | 45,20 € | 11 | |
19.06. 11:22:33.795 | 88,00 € | 25 | |
11.06. 15:01:39.049 | 89,50 € | 132 | |
26.05. 11:21:22.121 | 85,00 € | 241 | |
12.05. 18:51:44.863 | 86,00 € | 117 | |
09.05. 08:34:17.176 | 84,00 € | 10 | |
08.05. 22:10:51.373 | 84,00 € | 65 | |
08.05. 14:06:41.179 | 83,50 € | 100 | |
02.05. 10:41:32.643 | 81,50 € | 124 | |
30.04. 12:53:49.744 | 80,00 € | 500 | |
25.04. 11:41:38.383 | 81,50 € | 20 | |
25.04. 10:08:50.946 | 81,00 € | 150 | |
23.04. 13:57:04.764 | 76,50 € | 8 | |
22.04. 22:23:22.727 | 72,00 € | 6 | |
15.04. 17:36:02.464 | 62,00 € | 40 | |
11.04. 09:59:50.632 | 60,50 € | 100 | |
11.04. 09:46:16.359 | 61,00 € | 100 | |
11.04. 09:42:50.776 | 60,50 € | 100 | |
11.04. 09:23:42.672 | 60,50 € | 100 | |
09.04. 22:55:44.975 | 65,00 € | 40 | |
09.04. 22:49:44.519 | 65,00 € | 40 | |
09.04. 14:51:34.079 | 55,50 € | 100 | |
09.04. 14:51:07.237 | 55,50 € | 175 | |
04.04. 17:07:54.971 | 58,50 € | 193 | |
31.03. 12:03:57.233 | 63,50 € | 30 | |
20.03. 14:32:51.821 | 67,50 € | 10 | |
12.03. 13:54:58.572 | 65,50 € | 90 | |
11.03. 18:05:08.565 | 64,00 € | 77 | |
10.03. 17:41:05.525 | 66,00 € | 14 | |
10.03. 12:14:50.018 | 69,00 € | 75 | |
10.03. 12:14:33.822 | 69,00 € | 75 | |
10.03. 12:14:17.832 | 68,50 € | 78 | |
10.03. 12:14:16.429 | 69,00 € | 75 | |
10.03. 12:13:12.368 | 68,50 € | 76 | |
10.03. 12:06:22.389 | 68,50 € | 44 | |
10.03. 12:00:33.496 | 69,50 € | 95 | |
07.03. 20:04:18.721 | 71,00 € | 50 | |
07.03. 19:13:37.937 | 70,50 € | 90 | |
07.03. 16:59:07.325 | 70,00 € | 7 | |
07.03. 16:49:14.247 | 70,00 € | 75 | |
07.03. 16:41:11.879 | 70,00 € | 7 | |
03.03. 11:57:28.628 | 75,50 € | 6 | |
21.02. 19:51:16.095 | 75,50 € | 13 | |
21.02. 16:52:40.765 | 76,50 € | 90 | |
21.02. 15:17:14.250 | 79,00 € | 25 | |
20.02. 19:03:30.918 | 78,00 € | 30 | |
18.02. 18:35:03.618 | 82,00 € | 70 | |
17.02. 21:44:05.033 | 81,50 € | 2 | |
17.02. 14:42:24.564 | 82,00 € | 50 | |
14.02. 17:49:50.572 | 79,00 € | 20 | |
14.02. 11:23:39.762 | 82,00 € | 500 | |
13.02. 20:45:37.249 | 81,50 € | 23 | |
12.02. 22:34:37.406 | 96,50 € | 20 | |
12.02. 19:23:37.126 | 101,00 € | 20 | |
11.02. 19:23:27.219 | 98,50 € | 10 | |
11.02. 17:33:26.438 | 99,50 € | 10 | |
11.02. 16:22:30.204 | 101,00 € | 90 | |
10.02. 18:51:56.570 | 103,00 € | 20 | |
10.02. 17:07:49.517 | 103,00 € | 77 | |
10.02. 16:23:32.216 | 103,00 € | 90 | |
10.02. 16:07:56.656 | 103,00 € | 90 | |
10.02. 15:18:48.971 | 104,00 € | 193 | |
07.02. 18:51:56.808 | 103,00 € | 90 | |
07.02. 17:31:11.377 | 102,00 € | 100 | |
07.02. 17:30:34.496 | 102,00 € | 100 | |
07.02. 17:23:44.860 | 103,00 € | 44 | |
07.02. 17:19:30.930 | 103,00 € | 90 | |
07.02. 16:18:44.487 | 103,00 € | 50 | |
07.02. 16:10:39.214 | 103,00 € | 120 | |
07.02. 16:06:50.398 | 103,00 € | 40 | |
07.02. 15:51:25.868 | 103,00 € | 250 | |
07.02. 15:43:18.937 | 103,00 € | 7 | |
31.01. 18:57:55.541 | 104,00 € | 10 | |
23.01. 12:29:18.707 | 102,00 € | 25 | |
23.01. 09:51:13.014 | 102,00 € | 25 | |
20.01. 14:35:16.997 | 101,00 € | 34 | |
17.01. 19:59:48.945 | 100,00 € | 20 | |
16.01. 19:05:30.012 | 101,00 € | 10 | |
16.01. 07:30:38.400 | 98,00 € | 10 | |
08.01. 15:22:32.457 | 91,00 € | 17 | |
02.01. 10:05:39.944 | 90,50 € | 20 | |
02.01. 08:00:10.332 | 90,50 € | 110 | |
26.11. 08:24:49.505 | 91,50 € | 21 | |
25.11. 09:03:20.049 | 88,50 € | 110 | |
20.11. 10:32:45.087 | 82,00 € | 24 | |
18.11. 07:30:13.097 | 82,00 € | 60 | |
12.11. 11:23:33.666 | 83,00 € | 12 | |
11.11. 08:00:00.270 | 81,50 € | 13 | |
04.11. 11:39:04.911 | 75,50 € | 50 | |
04.11. 11:38:50.041 | 75,00 € | 50 | |
24.10. 15:25:35.442 | 70,00 € | 40 | |
22.10. 22:42:38.500 | 65,00 € | 20 | |
22.10. 16:06:48.565 | 65,00 € | 20 | |
22.10. 15:53:29.897 | 65,00 € | 15 | |
22.10. 15:42:13.333 | 65,00 € | 50 | |
22.10. 15:33:36.916 | 64,50 € | 65 | |
22.10. 15:33:33.143 | 64,50 € | 65 | |
22.10. 15:33:15.842 | 65,00 € | 15 | |
22.10. 15:32:23.031 | 65,00 € | 50 | |
16.10. 17:43:16.007 | 67,50 € | 20 | |
16.10. 15:29:26.455 | 69,00 € | 63 | |
16.10. 15:28:40.193 | 69,00 € | 7 | |
14.10. 13:54:05.386 | 67,50 € | 150 | |
14.10. 13:51:28.239 | 67,50 € | 110 | |
14.10. 10:09:36.797 | 67,50 € | 40 | |
07.10. 22:10:45.381 | 64,50 € | 15 | |
05.10. 10:06:24.167 | 65,00 € | 100 | |
01.10. 08:00:58.311 | 66,00 € | 150 | |
26.09. 14:36:12.646 | 66,00 € | 50 | |
26.09. 13:11:05.535 | 66,50 € | 80 | |
20.09. 09:44:13.814 | 60,00 € | 145 | |
19.09. 15:15:56.403 | 60,50 € | 10 | |
17.09. 12:23:45.735 | 60,50 € | 25 | |
16.09. 15:36:22.155 | 60,50 € | 40 | |
10.09. 09:34:32.659 | 60,00 € | 26 | |
06.09. 13:03:14.178 | 61,50 € | 5 | |
30.08. 16:10:47.064 | 63,50 € | 65 | |
29.08. 09:10:22.793 | 61,00 € | 28 | |
27.08. 15:51:54.369 | 60,50 € | 62 | |
27.08. 12:02:17.559 | 61,50 € | 5 | |
26.08. 10:58:43.489 | 63,50 € | 20 | |
23.08. 15:32:56.099 | 60,50 € | 60 | |
22.08. 21:59:17.758 | 60,50 € | 50 | |
22.08. 12:08:50.470 | 61,00 € | 15 | |
20.08. 15:29:01.946 | 63,50 € | 39 | |
19.08. 11:49:15.619 | 62,50 € | 17 | |
19.08. 11:38:17.948 | 62,50 € | 100 | |
19.08. 09:44:36.303 | 62,50 € | 30 | |
16.08. 14:29:14.275 | 63,50 € | 30 | |
16.08. 11:54:45.801 | 64,00 € | 17 | |
15.08. 17:51:16.955 | 64,00 € | 65 | |
15.08. 16:17:33.963 | 63,50 € | 157 | |
15.08. 16:05:18.758 | 63,50 € | 30 | |
15.08. 15:43:13.637 | 64,00 € | 50 | |
15.08. 15:41:12.589 | 64,00 € | 62 | |
15.08. 15:37:20.118 | 64,00 € | 8 | |
15.08. 15:36:16.415 | 63,50 € | 60 | |
15.08. 15:35:30.720 | 63,50 € | 15 | |
15.08. 15:35:05.958 | 63,50 € | 20 | |
15.08. 15:34:28.916 | 63,00 € | 60 | |
15.08. 15:34:20.781 | 63,00 € | 50 | |
15.08. 15:34:06.293 | 63,00 € | 63 | |
15.08. 15:34:04.910 | 63,00 € | 80 | |
15.08. 15:33:59.666 | 63,00 € | 47 | |
12.08. 10:51:07.186 | 61,00 € | 18 | |
12.08. 09:28:55.127 | 61,00 € | 4 | |
09.08. 19:45:03.088 | 59,50 € | 20 | |
08.08. 20:04:01.117 | 59,50 € | 25 | |
05.08. 16:12:43.122 | 59,50 € | 50 | |
05.08. 12:27:01.082 | 58,00 € | 10 | |
01.08. 11:19:16.673 | 65,50 € | 16 | |
31.07. 09:12:08.861 | 66,50 € | 55 | |
29.07. 18:17:41.227 | 60,00 € | 53 | |
18.07. 16:06:53.547 | 55,00 € | 184 | |
18.07. 16:03:55.122 | 55,00 € | 345 | |
18.07. 16:03:03.329 | 55,00 € | 350 | |
26.06. 16:02:32.576 | 56,00 € | 10 | |
06.06. 13:03:43.187 | 54,00 € | 4 | |
28.05. 19:09:08.039 | 54,00 € | 35 | |
27.05. 09:01:46.045 | 55,00 € | 75 | |
23.05. 20:41:50.934 | 56,00 € | 35 | |
20.05. 16:27:53.980 | 57,50 € | 7 | |
16.05. 17:55:12.294 | 59,00 € | 30 | |
16.05. 09:46:24.060 | 58,50 € | 75 | |
13.05. 14:54:41.183 | 57,00 € | 7 | |
08.05. 16:35:49.669 | 57,00 € | 40 | |
03.05. 15:53:57.889 | 55,50 € | 11 | |
03.05. 15:40:33.143 | 55,50 € | 10 | |
03.05. 15:33:04.031 | 55,50 € | 7 | |
03.05. 14:10:58.051 | 56,00 € | 40 | |
03.05. 13:27:48.821 | 55,50 € | 5 | |
03.05. 13:25:56.591 | 55,50 € | 5 | |
03.05. 12:37:13.755 | 55,50 € | 22 | |
03.04. 10:51:58.600 | 57,50 € | 60 | |
25.03. 13:52:53.761 | 60,50 € | 100 | |
25.03. 09:31:59.365 | 61,50 € | 70 | |
25.03. 09:16:36.378 | 61,50 € | 200 | |
19.03. 10:14:14.395 | 58,50 € | 10 | |
23.02. 10:40:57.480 | 59,00 € | 30 | |
30.11. 13:49:23.340 | 48,00 € | 35 | |
27.11. 20:55:28.032 | 47,40 € | 30 | |
03.11. 19:46:42.002 | 42,40 € | 150 | |
31.10. 10:28:54.037 | 39,20 € | 20 | |
26.10. 15:31:35.498 | 38,20 € | 200 | |
26.10. 13:26:23.190 | 37,00 € | 200 | |
26.10. 10:00:25.671 | 36,60 € | 10 | |
26.10. 08:39:32.738 | 37,00 € | 250 | |
12.09. 20:51:41.818 | 41,20 € | 50 | |
08.09. 20:36:05.875 | 44,80 € | 150 | |
30.08. 18:09:40.744 | 46,40 € | 50 | |
17.08. 11:50:27.512 | 43,60 € | 2 | |
03.08. 16:21:54.251 | 45,00 € | 40 | |
01.08. 12:44:59.831 | 47,80 € | 5 | |
27.07. 21:04:30.954 | 45,60 € | 100 | |
19.07. 16:19:44.723 | 51,50 € | 2 | |
29.06. 12:58:45.778 | 44,60 € | 6 | |
07.06. 13:54:16.254 | 44,40 € | 10 | |
21.02. 10:49:21.621 | 45,25 € | 10 | |
17.02. 10:28:43.315 | 46,79 € | 15 | |
27.01. 11:42:04.307 | 35,64 € | 5 | |
27.01. 11:32:59.292 | 35,07 € | 24 | |
27.10. 12:45:50.739 | 32,13 € | 13 | |
18.10. 17:09:14.196 | 32,82 € | 28 | |
14.10. 14:05:23.961 | 31,90 € | 40 | |
12.09. 18:16:02.120 | 40,16 € | 24 | |
02.09. 15:57:23.958 | 36,17 € | 500 | |
31.08. 10:16:22.001 | 36,15 € | 48 | |
25.08. 21:10:33.200 | 36,92 € | 1.600 | |
23.08. 15:57:53.471 | 37,50 € | 25 | |
05.08. 17:47:06.427 | 38,31 € | 10 | |
05.08. 08:41:45.568 | 38,27 € | 10 | |
29.07. 17:27:21.356 | 38,21 € | 8 | |
28.07. 16:47:42.840 | 40,75 € | 250 | |
28.07. 16:37:20.337 | 40,41 € | 300 | |
28.07. 16:35:53.681 | 40,21 € | 250 | |
28.07. 16:35:02.473 | 40,19 € | 250 | |
28.07. 15:54:07.752 | 39,65 € | 400 | |
28.07. 15:52:55.254 | 40,35 € | 250 | |
28.07. 15:51:17.703 | 39,89 € | 500 | |
28.07. 15:48:37.897 | 40,22 € | 500 | |
28.07. 15:44:51.792 | 39,71 € | 250 | |
28.07. 15:43:50.949 | 39,11 € | 260 | |
18.07. 11:33:19.998 | 46,23 € | 430 | |
30.06. 16:48:19.748 | 45,07 € | 220 | |
27.06. 18:52:39.578 | 49,07 € | 1.000 | |
24.06. 16:23:03.584 | 49,66 € | 25 | |
15.06. 20:53:39.774 | 44,67 € | 300 | |
30.05. 08:26:05.192 | 47,45 € | 10 | |
10.05. 17:43:28.239 | 41,84 € | 40 | |
10.05. 17:06:25.502 | 41,62 € | 250 | |
10.05. 16:45:12.904 | 38,06 € | 250 | |
10.05. 16:44:15.778 | 38,06 € | 200 | |
10.05. 16:21:34.812 | 43,38 € | 50 | |
01.04. 17:55:43.068 | 72,78 € | 18 | |
16.03. 08:10:30.006 | 66,88 € | 20 | |
03.02. 16:29:22.122 | 86,42 € | 11 | |
24.01. 08:00:25.287 | 81,22 € | 15 | |
21.01. 15:41:55.612 | 83,80 € | 13 | |
21.01. 12:27:52.454 | 84,48 € | 14 | |
20.12. 15:35:54.084 | 95,50 € | 200 | |
16.12. 18:26:44.182 | 92,90 € | 30 | |
24.11. 15:40:35.472 | 102,60 € | 20 | |
22.10. 21:19:22.190 | 110,95 € | 12 | |
14.10. 15:17:17.052 | 108,65 € | 18 | |
07.10. 10:51:41.123 | 107,80 € | 20 | |
29.09. 09:36:44.702 | 110,35 € | 50 | |
12.07. 10:28:12.072 | 114,80 € | 100 | |
28.06. 19:36:26.859 | 117,15 € | 4 | |
28.06. 12:30:24.155 | 116,70 € | 40 | |
01.06. 10:39:34.022 | 95,82 € | 15 | |
25.05. 17:58:55.519 | 99,58 € | 1 | |
19.03. 17:39:32.479 | 96,84 € | 52 | |
19.03. 11:02:02.627 | 93,86 € | 20 | |
18.03. 15:13:33.372 | 96,38 € | 52 | |
16.03. 19:27:04.405 | 102,60 € | 11 | |
16.03. 09:36:55.589 | 103,90 € | 5 | |
12.03. 10:21:40.301 | 105,30 € | 100 | |
08.03. 13:09:15.418 | 102,55 € | 5 | |
03.03. 16:53:50.756 | 104,50 € | 5 | |
01.03. 13:34:48.039 | 111,85 € | 30 | |
01.03. 08:52:21.733 | 109,75 € | 10 | |
25.02. 18:57:35.981 | 109,50 € | 20 | |
24.02. 08:15:53.337 | 114,45 € | 3 | |
08.02. 15:45:23.411 | 122,05 € | 45 | |
15.01. 09:24:24.325 | 108,75 € | 4 | |
23.12. 12:57:45.776 | 113,70 € | 1 | |
24.11. 16:35:27.519 | 108,15 € | 19 | |
13.11. 11:08:45.924 | 102,65 € | 6 | |
12.11. 08:22:13.043 | 105,25 € | 15 | |
10.11. 14:09:55.850 | 105,65 € | 15 | |
10.11. 13:40:03.764 | 105,10 € | 8 | |
09.11. 10:30:09.060 | 108,75 € | 50 | |
05.11. 10:37:49.075 | 106,50 € | 17 | |
27.10. 14:35:15.104 | 108,95 € | 50 | |
15.10. 14:52:10.982 | 109,35 € | 23 | |
15.10. 14:49:42.624 | 109,30 € | 23 | |
15.10. 13:53:04.494 | 109,40 € | 23 | |
15.10. 13:51:00.806 | 109,45 € | 23 | |
15.10. 13:49:33.550 | 109,40 € | 23 | |
15.10. 13:46:19.920 | 109,45 € | 23 | |
15.10. 12:51:45.578 | 109,35 € | 23 | |
15.10. 12:48:13.077 | 109,35 € | 23 | |
15.10. 12:40:01.531 | 109,35 € | 23 | |
15.10. 12:37:59.898 | 109,35 € | 23 | |
15.10. 12:00:29.895 | 108,95 € | 23 | |
15.10. 11:58:52.689 | 108,95 € | 23 | |
15.10. 11:44:38.556 | 108,80 € | 23 | |
15.10. 11:40:46.339 | 108,90 € | 23 | |
15.10. 11:27:21.452 | 108,90 € | 23 | |
15.10. 11:25:34.277 | 108,90 € | 23 | |
15.10. 11:19:09.783 | 108,90 € | 23 | |
15.10. 11:15:13.510 | 109,55 € | 23 | |
15.10. 11:14:56.920 | 109,00 € | 20 | |
12.10. 16:56:37.895 | 112,25 € | 50 | |
09.10. 09:26:10.687 | 110,55 € | 8 | |
08.10. 16:49:31.044 | 110,25 € | 4 | |
07.10. 15:48:27.225 | 110,85 € | 10 | |
06.10. 20:22:43.043 | 110,60 € | 5 | |
06.10. 15:26:21.940 | 107,20 € | 10 | |
05.10. 19:15:12.235 | 106,75 € | 24 | |
05.10. 18:23:49.744 | 106,70 € | 20 | |
02.10. 13:10:00.962 | 105,10 € | 2 | |
02.10. 08:55:43.200 | 103,25 € | 18 | |
01.10. 13:02:30.269 | 104,00 € | 20 | |
01.10. 09:54:36.530 | 104,85 € | 50 | |
30.09. 22:04:03.736 | 104,45 € | 10 | |
29.09. 11:11:38.664 | 102,55 € | 10 | |
17.09. 16:11:29.265 | 100,55 € | 5 | |
09.09. 22:59:48.970 | 106,55 € | 18 | |
03.09. 18:42:19.961 | 108,10 € | 5 | |
28.08. 22:48:41.424 | 109,50 € | 9 | |
27.08. 15:34:05.056 | 110,20 € | 70 | |
07.08. 15:58:07.709 | 99,80 € | 3 | |
03.08. 15:46:41.646 | 100,20 € | 3 | |
23.07. 20:56:32.900 | 90,02 € | 35 | |
14.07. 09:22:52.096 | 87,08 € | 10 | |
07.07. 19:32:01.456 | 89,50 € | 1 | |
07.07. 15:39:37.453 | 89,00 € | 8 | |
06.07. 09:53:27.637 | 92,88 € | 28 | |
03.07. 18:07:39.437 | 90,70 € | 30 | |
02.07. 17:05:45.783 | 93,22 € | 8 | |
30.06. 18:38:50.531 | 90,04 € | 250 | |
30.06. 15:30:05.212 | 88,70 € | 11 | |
25.06. 19:35:35.812 | 84,76 € | 1 | |
09.06. 07:40:22.267 | 84,00 € | 30 | |
21.04. 09:19:53.158 | 70,34 € | 13 | |
20.04. 17:27:28.985 | 72,44 € | 13 | |
15.04. 08:55:40.088 | 71,76 € | 15 | |
09.04. 09:11:06.363 | 69,78 € | 8 | |
07.04. 09:08:53.914 | 63,72 € | 10 | |
26.03. 18:36:29.396 | 66,42 € | 8 | |
24.03. 08:42:42.266 | 61,78 € | 10 | |
13.03. 18:51:49.824 | 63,70 € | 6 | |
13.03. 17:38:44.257 | 63,04 € | 12 | |
12.03. 17:40:02.240 | 63,54 € | 8 | |
10.03. 15:37:10.547 | 69,32 € | 2 | |
24.02. 17:36:14.749 | 88,42 € | 15 | |
19.02. 19:16:18.949 | 92,10 € | 7 | |
18.02. 17:36:13.695 | 92,34 € | 8 | |
17.02. 17:20:49.035 | 91,72 € | 1 | |
17.02. 17:20:34.819 | 91,72 € | 1 | |
17.02. 10:21:10.564 | 91,64 € | 45 | |
17.02. 09:19:23.689 | 91,64 € | 30 | |
14.02. 10:46:34.071 | 90,44 € | 8 | |
07.11. 09:49:12.347 | 68,64 € | 145 | |
04.10. 18:18:31.217 | 66,42 € | 3 | |
04.09. 14:38:26.596 | 63,83 € | 40 | |
19.08. 16:31:38.573 | 63,33 € | 229 | |
08.08. 09:21:44.163 | 62,74 € | 10 | |
15.07. 17:32:36.759 | 68,94 € | 25 | |
15.07. 14:14:44.594 | 70,22 € | 45 | |
11.07. 17:36:08.799 | 68,67 € | 25 | |
29.05. 21:28:04.095 | 65,558 € | 2 | |
27.05. 21:49:35.540 | 66,46 € | 11 | |
22.05. 15:57:04.874 | 65,428 € | 1 | |
17.05. 17:13:23.968 | 64,953 € | 8 | |
10.05. 17:09:47.933 | 60,882 € | 1 | |
07.05. 20:15:11.695 | 65,002 € | 2 | |
07.05. 15:53:26.935 | 66,154 € | 4 | |
23.04. 16:04:16.968 | 65,093 € | 100 | |
12.04. 18:37:08.834 | 61,204 € | 1 | |
04.04. 17:50:20.807 | 59,257 € | 147 | |
04.04. 15:31:17.360 | 60,761 € | 4 | |
26.03. 14:47:36.603 | 56,815 € | 147 | |
07.03. 20:14:22.657 | 57,406 € | 1 | |
22.02. 18:42:05.707 | 56,2289 € | 630 | |
06.02. 11:31:41.331 | 50,90 € | 25 | |
01.02. 09:44:10.690 | 48,45 € | 1 | |
11.12. 17:04:03.633 | 44,473 € | 10 | |
30.11. 14:22:49.771 | 47,515 € | 18 | |
24.09. 18:49:23.537 | 53,195 € | 30 | |
19.09. 17:36:59.225 | 54,858 € | 350 | |
18.09. 20:48:56.652 | 57,365 € | 350 | |
27.06. 11:35:56.758 | 47,455 € | 1 | |
21.06. 21:45:26.329 | 49,636 € | 250 | |
20.06. 18:43:01.394 | 51,552 € | 24 | |
13.06. 16:04:48.261 | 53,139 € | 15 | |
07.06. 20:33:27.186 | 53,328 € | 3 | |
07.06. 16:27:43.412 | 54,068 € | 102 | |
06.06. 20:53:25.285 | 55,375 € | 102 | |
30.05. 15:50:30.011 | 54,468 € | 1 | |
29.05. 20:58:33.329 | 52,665 € | 82 | |
29.05. 14:22:09.213 | 52,68 € | 100 | |
29.05. 09:43:09.917 | 52,46 € | 100 | |
24.05. 16:21:51.443 | 52,2972 € | 1.439 | |
24.05. 16:19:51.443 | 52,299 € | 50 | |
22.05. 16:16:02.273 | 51,661 € | 82 | |
18.05. 15:31:37.336 | 51,852 € | 45 | |
18.05. 10:24:12.536 | 51,172 € | 75 | |
16.05. 11:32:57.460 | 52,912 € | 75 | |
14.05. 18:49:51.930 | 52,606 € | 293 | |
14.05. 17:31:14.420 | 52,54 € | 500 | |
11.05. 21:10:30.564 | 53,654 € | 82 | |
09.05. 16:04:32.043 | 53,323 € | 100 | |
07.05. 18:42:25.064 | 53,872 € | 500 | |
07.05. 18:01:49.760 | 54,047 € | 200 | |
07.05. 17:45:55.162 | 54,032 € | 60 | |
07.05. 17:25:50.232 | 54,184 € | 52 | |
07.05. 17:24:46.380 | 54,1467 € | 1.378 | |
07.05. 17:17:01.104 | 54,134 € | 185 | |
07.05. 16:30:29.389 | 54,444 € | 3 | |
04.05. 17:53:51.423 | 53,654 € | 82 | |
03.05. 15:33:31.335 | 51,943 € | 100 | |
27.04. 16:33:38.301 | 50,15 € | 500 | |
26.04. 20:19:59.237 | 51,082 € | 82 | |
25.04. 18:19:44.897 | 49,344 € | 200 | |
25.04. 16:41:06.164 | 49,599 € | 100 | |
25.04. 16:25:19.585 | 49,082 € | 2 | |
25.04. 16:18:57.210 | 48,903 € | 41 | |
25.04. 16:13:54.014 | 48,833 € | 60 | |
24.04. 18:41:00.667 | 49,488 € | 82 | |
24.04. 16:36:27.134 | 49,825 € | 28 | |
19.04. 19:05:34.092 | 51,493 € | 100 | |
19.04. 16:07:48.263 | 51,721 € | 24 | |
18.04. 18:03:19.206 | 51,533 € | 1 | |
18.04. 14:29:16.463 | 51,95 € | 26 | |
17.04. 17:16:51.041 | 51,905 € | 100 | |
16.04. 10:52:37.378 | 48,491 € | 6 | |
10.04. 16:42:02.998 | 50,296 € | 99 | |
10.04. 15:30:23.358 | 50,366 € | 77 | |
09.04. 18:42:13.862 | 50,388 € | 77 | |
05.04. 09:09:39.430 | 51,763 € | 15 | |
19.03. 16:52:10.404 | 48,481 € | 100 | |
13.03. 16:06:46.031 | 49,643 € | 7 | |
08.03. 12:08:39.297 | 50,02 € | 66 | |
07.03. 19:34:15.808 | 50,579 € | 100 | |
06.03. 09:12:19.109 | 50,00 € | 84 | |
06.03. 08:11:35.326 | 48,503 € | 100 | |
05.03. 21:03:00.596 | 48,504 € | 33 | |
05.03. 17:30:40.376 | 47,948 € | 1 | |
05.03. 17:26:36.640 | 47,835 € | 250 | |
05.03. 15:48:22.666 | 46,645 € | 200 | |
01.03. 19:16:58.798 | 46,012 € | 1 | |
01.03. 08:59:45.284 | 48,358 € | 3 | |
27.02. 09:21:05.600 | 49,258 € | 150 | |
26.02. 22:17:58.554 | 50,747 € | 100 | |
02.02. 12:30:35.238 | 40,428 € | 20 | |
22.01. 15:34:41.214 | 42,751 € | 200 | |
18.01. 20:49:09.295 | 41,375 € | 24 | |
18.01. 19:58:29.370 | 41,412 € | 199 | |
18.01. 08:33:58.973 | 41,25 € | 3 | |
17.01. 17:52:30.269 | 40,54 € | 50 | |
16.01. 13:27:59.705 | 41,80 € | 24 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
10:34:19.708 | 200 | 48,80 € | 50,00 € | 200 |
10:20:29.704 | 241 | 49,20 € | 49,40 € | 241 |
13:55:22.395 | 15 | 51,50 € | 52,50 € | 15 |
17:42:25.331 | 15 | 52,50 € | 53,00 € | 15 |
21:05:20.773 | 70 | 52,50 € | 53,00 € | 70 |
09:33:45.198 | 25 | 52,50 € | 53,00 € | 25 |
09:19:58.725 | 70 | 52,50 € | 53,00 € | 70 |
09:07:33.794 | 64 | 52,50 € | 53,00 € | 64 |
20:03:36.793 | 100 | 53,00 € | 53,50 € | 100 |
20:02:58.399 | 100 | 53,00 € | 53,50 € | 100 |
Stammdaten
WKN | 901951 |
ISIN | US7055731035 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 57,46 % |
Abstand 52W Hoch | 52,06 % |
Abstand 52W Tief | 53,23 % |
Vola 30 Tage | 15,13 % |
Vola 250 Tage | 43,86 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 50,750 | +2,956 | |
1 Monat | 45,500 | +14,835 | |
6 Monate | 86,250 | -39,420 | |
Lfd. Jahr | 90,750 | -42,424 | |
1 Jahr | 91,500 | -42,896 | |
3 Jahre | 32,585 | +60,350 | |
5 Jahre | 108,350 | -51,777 |