Jetzt handeln
VICOR CORP. DL-,01
ISIN: US9258151029 | WKN: 881341
29,8600 €
+0,7600 +2,61 %
24.04. 22:58
Status: closed
Geld
29,4600 €
Stück: 217
Brief
30,2600 €
Stück: 217
Zeit | Kurs | Volumen | |
---|---|---|---|
17.04. 13:20:16.990 | 32,43 € | 3 | |
23.02. 13:23:46.129 | 35,80 € | 100 | |
23.02. 08:55:04.299 | 36,60 € | 6 | |
23.02. 07:34:24.702 | 38,80 € | 100 | |
22.02. 22:16:17.394 | 37,60 € | 100 | |
18.12. 21:37:10.985 | 39,40 € | 12 | |
06.11. 12:02:33.201 | 36,60 € | 30 | |
06.11. 10:03:41.654 | 36,60 € | 120 | |
01.11. 20:20:44.166 | 35,00 € | 120 | |
25.10. 21:04:41.080 | 35,40 € | 100 | |
25.10. 15:48:19.098 | 36,20 € | 2 | |
13.10. 19:15:28.792 | 50,50 € | 7 | |
21.09. 11:19:36.006 | 53,50 € | 9 | |
19.09. 20:02:11.359 | 55,50 € | 12 | |
15.09. 08:00:33.470 | 57,00 € | 2 | |
08.09. 17:00:03.792 | 57,50 € | 30 | |
01.09. 10:51:07.586 | 62,50 € | 16 | |
29.08. 15:56:28.850 | 61,50 € | 30 | |
23.08. 21:23:07.988 | 64,50 € | 500 | |
23.08. 16:31:53.256 | 64,00 € | 1.000 | |
23.08. 12:08:14.658 | 63,00 € | 22 | |
23.08. 11:51:26.346 | 63,00 € | 12 | |
17.08. 13:55:29.621 | 64,50 € | 15 | |
17.08. 13:17:03.903 | 64,50 € | 65 | |
11.08. 10:42:20.404 | 69,50 € | 13 | |
09.08. 17:34:44.826 | 71,00 € | 30 | |
09.08. 17:33:18.318 | 71,00 € | 30 | |
09.08. 16:05:22.812 | 71,50 € | 13 | |
02.08. 15:47:43.768 | 78,00 € | 65 | |
01.08. 15:33:40.553 | 80,00 € | 9 | |
27.07. 11:00:25.062 | 85,00 € | 9 | |
27.07. 10:08:14.601 | 84,50 € | 9 | |
26.07. 16:09:06.428 | 75,00 € | 20 | |
26.07. 08:03:20.848 | 55,50 € | 20 | |
19.07. 15:44:06.298 | 53,00 € | 96 | |
17.07. 17:26:15.103 | 52,50 € | 96 | |
02.06. 21:15:02.328 | 53,50 € | 100 | |
31.05. 20:49:24.984 | 51,50 € | 80 | |
31.05. 20:26:06.727 | 51,50 € | 80 | |
31.05. 19:50:58.597 | 51,50 € | 80 | |
30.05. 15:29:09.539 | 57,00 € | 100 | |
30.05. 15:04:19.143 | 57,50 € | 30 | |
25.05. 13:08:19.553 | 44,20 € | 100 | |
19.05. 15:31:49.230 | 45,80 € | 180 | |
19.05. 15:31:00.190 | 45,80 € | 180 | |
18.05. 18:15:39.395 | 44,60 € | 150 | |
18.05. 17:26:20.744 | 45,20 € | 180 | |
12.05. 18:49:33.227 | 39,60 € | 200 | |
09.03. 08:05:43.340 | 41,20 € | 34 | |
01.03. 14:06:50.540 | 44,20 € | 34 | |
28.02. 16:27:27.879 | 43,40 € | 46 | |
27.02. 09:02:48.616 | 38,80 € | 25 | |
24.02. 17:49:50.823 | 36,80 € | 150 | |
23.02. 17:27:12.889 | 52,50 € | 150 | |
22.02. 16:34:32.213 | 52,50 € | 100 | |
10.02. 20:23:34.282 | 59,50 € | 100 | |
10.02. 18:33:56.513 | 59,50 € | 100 | |
10.02. 15:36:59.152 | 61,00 € | 100 | |
10.02. 10:42:05.822 | 61,50 € | 90 | |
09.02. 21:28:33.862 | 61,50 € | 100 | |
08.02. 16:36:01.351 | 64,50 € | 120 | |
03.02. 10:03:49.949 | 64,50 € | 4 | |
26.01. 21:11:55.888 | 63,50 € | 100 | |
20.01. 15:30:14.179 | 58,50 € | 5 | |
23.12. 17:24:49.462 | 49,00 € | 150 | |
22.12. 18:43:49.826 | 47,80 € | 150 | |
05.12. 09:26:53.230 | 49,80 € | 25 | |
21.11. 10:48:12.476 | 52,00 € | 3 | |
16.11. 20:09:23.049 | 51,50 € | 150 | |
16.11. 16:53:51.425 | 51,50 € | 150 | |
16.11. 16:53:41.752 | 51,50 € | 150 | |
31.10. 14:39:22.754 | 50,00 € | 4 | |
08.09. 17:26:29.583 | 66,00 € | 25 | |
01.09. 15:37:30.184 | 64,50 € | 100 | |
27.07. 13:47:24.629 | 68,50 € | 29 | |
27.05. 15:53:59.914 | 62,50 € | 20 | |
27.05. 15:12:43.480 | 61,50 € | 20 | |
19.05. 09:47:02.936 | 55,00 € | 110 | |
21.04. 20:54:15.583 | 54,00 € | 8 | |
19.04. 12:28:39.581 | 57,00 € | 50 | |
07.04. 15:32:24.603 | 62,50 € | 130 | |
04.04. 14:53:48.999 | 65,00 € | 4 | |
29.03. 15:31:56.463 | 59,00 € | 140 | |
29.03. 13:04:23.184 | 58,50 € | 50 | |
28.03. 15:34:43.866 | 58,50 € | 140 | |
23.03. 20:16:44.079 | 56,00 € | 8 | |
23.03. 16:05:29.269 | 57,50 € | 500 | |
23.03. 15:05:30.755 | 61,00 € | 130 | |
18.03. 14:34:56.391 | 69,00 € | 120 | |
15.03. 19:46:32.754 | 64,00 € | 4 | |
14.03. 14:35:17.464 | 69,00 € | 120 | |
10.03. 15:34:34.848 | 70,00 € | 120 | |
10.03. 15:31:19.786 | 68,50 € | 120 | |
07.03. 15:40:26.229 | 67,50 € | 120 | |
26.02. 10:12:49.908 | 66,50 € | 50 | |
23.02. 15:11:13.937 | 84,00 € | 35 | |
23.02. 13:47:37.249 | 84,50 € | 30 | |
23.02. 13:41:02.891 | 84,50 € | 30 | |
23.02. 07:39:25.299 | 84,00 € | 35 | |
23.02. 07:35:34.085 | 83,00 € | 30 | |
23.02. 07:34:00.311 | 83,00 € | 30 | |
23.02. 07:33:21.645 | 83,00 € | 30 | |
11.02. 15:46:17.852 | 92,00 € | 90 | |
09.02. 20:58:12.194 | 92,50 € | 4 | |
08.02. 16:27:22.074 | 84,50 € | 100 | |
08.02. 15:38:57.643 | 84,50 € | 100 | |
03.02. 15:34:59.027 | 81,00 € | 100 | |
28.01. 15:33:11.243 | 76,50 € | 80 | |
28.01. 15:05:24.380 | 74,00 € | 70 | |
25.01. 15:37:38.657 | 81,00 € | 100 | |
24.01. 16:30:14.824 | 76,50 € | 110 | |
24.01. 12:55:22.974 | 80,00 € | 20 | |
14.01. 17:33:23.203 | 93,00 € | 43 | |
07.01. 16:58:07.568 | 102,00 € | 50 | |
05.01. 19:51:15.370 | 108,00 € | 5 | |
04.01. 15:30:05.631 | 110,00 € | 15 | |
28.12. 20:15:32.694 | 109,00 € | 12 | |
27.12. 12:17:39.361 | 109,00 € | 5 | |
20.12. 12:08:42.532 | 106,00 € | 10 | |
17.12. 17:27:53.528 | 108,00 € | 5 | |
15.12. 20:30:53.900 | 103,00 € | 5 | |
13.12. 20:26:09.504 | 107,00 € | 5 | |
13.12. 11:17:34.802 | 104,00 € | 8 | |
10.12. 16:59:00.173 | 104,00 € | 15 | |
09.12. 17:20:37.497 | 107,00 € | 85 | |
09.12. 12:07:29.653 | 111,00 € | 37 | |
07.12. 22:00:32.212 | 112,00 € | 19 | |
07.12. 10:34:53.287 | 110,00 € | 50 | |
06.12. 12:57:09.312 | 121,00 € | 8 | |
06.12. 10:29:42.119 | 122,00 € | 8 | |
01.12. 21:15:44.722 | 124,00 € | 35 | |
01.12. 08:32:52.020 | 127,00 € | 16 | |
26.11. 20:02:50.131 | 128,00 € | 2 | |
26.11. 16:35:40.814 | 131,00 € | 3 | |
26.11. 16:21:42.492 | 129,00 € | 35 | |
24.11. 11:38:27.134 | 135,00 € | 2 | |
23.11. 19:29:12.990 | 134,00 € | 9 | |
23.11. 15:33:59.287 | 136,00 € | 183 | |
22.11. 17:55:41.138 | 135,00 € | 7 | |
22.11. 14:15:00.940 | 141,00 € | 15 | |
19.11. 08:53:59.234 | 143,00 € | 23 | |
17.11. 21:17:23.699 | 145,00 € | 130 | |
17.11. 20:10:39.748 | 144,00 € | 7 | |
17.11. 20:07:39.532 | 144,00 € | 6 | |
15.11. 17:50:54.181 | 141,00 € | 43 | |
15.11. 12:05:58.645 | 141,00 € | 15 | |
15.11. 11:09:52.255 | 141,00 € | 7 | |
11.11. 16:08:11.499 | 137,00 € | 85 | |
10.11. 17:42:29.012 | 135,00 € | 10 | |
10.11. 14:35:47.032 | 136,00 € | 18 | |
09.11. 16:27:22.786 | 136,00 € | 3 | |
09.11. 12:27:49.184 | 138,00 € | 9 | |
08.11. 13:05:01.425 | 134,00 € | 2 | |
08.11. 09:18:21.977 | 135,00 € | 35 | |
27.10. 11:10:59.799 | 128,00 € | 100 | |
26.10. 20:18:56.347 | 131,00 € | 72 | |
26.10. 17:01:29.427 | 133,00 € | 15 | |
25.10. 17:03:30.615 | 129,00 € | 50 | |
22.10. 16:58:12.904 | 123,00 € | 20 | |
22.10. 15:55:50.859 | 122,00 € | 40 | |
21.10. 22:22:40.438 | 123,00 € | 10 | |
21.10. 08:20:01.198 | 129,00 € | 30 | |
20.10. 12:55:28.501 | 128,00 € | 12 | |
20.10. 12:15:09.923 | 128,00 € | 4 | |
19.10. 07:54:21.695 | 129,00 € | 6 | |
18.10. 22:52:43.989 | 129,00 € | 25 | |
18.10. 20:42:17.433 | 129,00 € | 5 | |
18.10. 17:16:57.454 | 128,00 € | 17 | |
18.10. 16:14:09.263 | 128,00 € | 4 | |
18.10. 11:00:33.274 | 128,00 € | 4 | |
18.10. 08:42:31.202 | 128,00 € | 7 | |
15.10. 13:05:39.439 | 128,00 € | 5 | |
15.10. 09:51:28.744 | 127,00 € | 7 | |
14.10. 13:46:22.327 | 128,00 € | 10 | |
12.10. 17:08:54.750 | 124,00 € | 10 | |
12.10. 14:27:39.567 | 123,00 € | 8 | |
11.10. 08:04:03.248 | 120,00 € | 44 | |
08.10. 08:07:39.411 | 124,00 € | 10 | |
07.10. 18:00:04.265 | 123,00 € | 15 | |
05.10. 20:02:19.792 | 120,00 € | 80 | |
05.10. 19:14:52.302 | 124,00 € | 2 | |
23.09. 08:25:07.567 | 115,00 € | 10 | |
21.09. 11:42:09.367 | 108,00 € | 16 | |
30.08. 15:31:21.847 | 105,00 € | 19 | |
20.08. 15:18:25.147 | 103,00 € | 15 | |
16.08. 15:08:58.198 | 101,00 € | 235 | |
29.07. 16:26:23.128 | 95,00 € | 25 | |
27.07. 11:55:47.612 | 95,00 € | 32 | |
07.06. 08:16:32.239 | 76,50 € | 26 | |
03.06. 15:46:56.347 | 75,50 € | 110 | |
26.04. 15:02:17.823 | 75,00 € | 7 | |
26.04. 11:30:00.284 | 74,50 € | 60 | |
26.03. 12:01:19.458 | 70,54 € | 5 | |
09.03. 09:23:44.188 | 76,24 € | 6 | |
09.02. 20:09:30.969 | 81,90 € | 70 | |
03.02. 08:27:57.239 | 75,34 € | 26 | |
26.01. 17:24:51.697 | 77,22 € | 35 | |
15.01. 15:37:47.808 | 82,22 € | 70 | |
14.01. 19:26:39.939 | 83,70 € | 27 | |
11.01. 11:45:01.079 | 81,46 € | 25 | |
09.01. 10:10:44.604 | 80,40 € | 120 | |
23.12. 11:58:55.654 | 78,50 € | 2 | |
16.12. 08:08:26.578 | 75,94 € | 27 | |
15.12. 22:00:10.268 | 72,44 € | 27 | |
15.12. 20:34:46.152 | 75,56 € | 15 | |
15.12. 17:45:53.062 | 75,26 € | 27 | |
26.11. 12:12:04.876 | 68,80 € | 16 | |
25.11. 12:01:04.018 | 68,58 € | 30 | |
02.11. 11:35:51.360 | 67,68 € | 75 | |
28.10. 16:22:36.477 | 67,28 € | 34 | |
28.10. 14:42:29.177 | 66,44 € | 70 | |
23.10. 16:36:04.949 | 71,70 € | 70 | |
21.09. 19:42:36.462 | 63,66 € | 14 | |
21.09. 11:40:22.976 | 66,50 € | 40 | |
04.09. 16:45:49.547 | 66,46 € | 48 | |
03.09. 15:30:26.039 | 75,04 € | 50 | |
17.08. 20:02:37.903 | 70,98 € | 14 | |
17.08. 13:14:13.787 | 68,86 € | 56 | |
13.08. 15:50:02.759 | 68,40 € | 250 | |
10.08. 16:14:09.175 | 66,90 € | 8 | |
04.08. 19:33:11.748 | 70,92 € | 56 | |
31.07. 11:54:23.738 | 69,90 € | 1 | |
28.07. 16:16:16.815 | 66,90 € | 50 | |
24.07. 17:51:26.830 | 66,36 € | 40 | |
24.07. 15:32:01.398 | 65,18 € | 40 | |
24.07. 12:16:35.566 | 62,70 € | 40 | |
24.07. 08:21:54.227 | 62,42 € | 60 | |
24.07. 07:55:43.977 | 62,98 € | 40 | |
23.07. 18:20:18.294 | 64,46 € | 80 | |
22.07. 11:21:08.990 | 65,56 € | 30 | |
21.07. 18:08:34.178 | 67,76 € | 1 | |
16.07. 16:34:48.005 | 65,48 € | 60 | |
15.07. 08:24:08.841 | 66,96 € | 30 | |
13.07. 16:04:22.999 | 66,70 € | 24 | |
10.07. 21:48:29.907 | 66,28 € | 40 | |
10.07. 19:44:22.222 | 66,90 € | 13 | |
09.07. 16:27:51.867 | 65,76 € | 11 | |
09.07. 16:26:12.712 | 65,92 € | 1 | |
07.07. 15:39:34.214 | 65,26 € | 1 | |
06.07. 16:17:54.028 | 65,82 € | 30 | |
06.07. 08:18:33.616 | 64,56 € | 28 | |
29.06. 18:38:24.657 | 64,70 € | 40 | |
29.06. 17:12:54.141 | 62,46 € | 80 | |
29.06. 14:50:52.354 | 61,06 € | 2 | |
22.06. 18:56:39.368 | 63,94 € | 430 | |
17.06. 19:52:23.680 | 62,18 € | 50 | |
15.06. 16:01:46.633 | 59,98 € | 8 | |
15.06. 14:59:03.982 | 58,16 € | 20 | |
08.06. 17:49:58.328 | 58,90 € | 1 | |
05.06. 14:07:10.245 | 58,90 € | 1 | |
24.04. 21:58:43.217 | 45,85 € | 1 | |
27.02. 16:33:47.512 | 39,13 € | 4 | |
27.02. 15:56:21.361 | 39,35 € | 470 | |
23.02. 18:43:55.860 | 43,90 € | 45 | |
20.02. 09:32:43.287 | 51,26 € | 63 | |
18.02. 16:52:46.847 | 51,16 € | 2 | |
17.02. 16:44:15.068 | 52,24 € | 35 | |
17.02. 10:00:19.883 | 52,30 € | 63 | |
14.02. 21:39:42.194 | 52,46 € | 2 | |
14.02. 15:47:34.901 | 51,46 € | 200 | |
31.01. 11:47:21.362 | 46,86 € | 67 | |
28.01. 17:19:26.540 | 49,07 € | 60 | |
27.01. 11:32:05.288 | 47,31 € | 11 | |
24.01. 17:48:14.229 | 48,65 € | 85 | |
23.01. 17:53:16.143 | 49,88 € | 4 | |
22.01. 10:15:28.342 | 49,28 € | 20 | |
21.01. 09:01:57.365 | 48,81 € | 31 | |
20.01. 10:24:45.461 | 48,89 € | 6 | |
09.01. 21:03:41.097 | 46,37 € | 10 | |
09.01. 08:32:37.406 | 46,41 € | 43 | |
07.01. 17:53:04.286 | 45,92 € | 60 | |
07.01. 14:02:36.368 | 43,60 € | 25 | |
06.01. 08:29:05.076 | 42,98 € | 24 | |
03.01. 18:36:30.124 | 43,18 € | 65 | |
27.12. 11:16:37.819 | 41,70 € | 5 | |
17.12. 17:13:38.205 | 38,97 € | 31 | |
17.12. 17:10:49.185 | 39,00 € | 470 | |
16.12. 11:09:40.195 | 39,51 € | 20 | |
14.11. 13:58:56.069 | 35,50 € | 1 | |
05.11. 21:09:38.893 | 33,70 € | 60 | |
06.09. 16:54:27.041 | 28,475 € | 540 | |
20.06. 15:50:21.181 | 26,705 € | 75 | |
03.06. 18:25:04.577 | 26,461 € | 60 | |
28.05. 16:23:28.477 | 27,488 € | 1 | |
26.04. 14:04:03.847 | 32,722 € | 50 | |
24.04. 08:27:35.769 | 29,398 € | 50 | |
10.04. 17:59:57.572 | 27,707 € | 100 | |
10.04. 15:06:57.358 | 27,305 € | 100 | |
13.03. 21:52:41.371 | 27,505 € | 49 | |
06.03. 07:59:02.784 | 28,006 € | 61 | |
05.03. 19:36:29.143 | 28,206 € | 55 | |
01.03. 17:40:29.319 | 28,578 € | 30 | |
01.03. 17:32:05.494 | 28,43 € | 603 | |
26.02. 19:57:25.920 | 32,661 € | 50 | |
25.02. 19:43:19.379 | 33,378 € | 500 | |
08.02. 14:03:56.806 | 31,513 € | 208 | |
05.02. 16:44:56.047 | 35,527 € | 84 | |
01.02. 18:54:26.724 | 33,277 € | 6 | |
01.02. 16:28:19.943 | 33,594 € | 120 | |
31.01. 19:14:56.842 | 35,09 € | 9 | |
21.01. 17:18:39.298 | 40,967 € | 208 | |
18.01. 19:20:55.264 | 40,781 € | 20 | |
17.01. 16:01:00.425 | 38,137 € | 75 | |
16.01. 19:01:05.324 | 37,484 € | 15 | |
09.01. 12:48:30.158 | 34,12 € | 22 | |
18.12. 16:46:07.555 | 30,461 € | 6 | |
18.12. 11:10:01.430 | 29,47 € | 15 | |
14.12. 16:16:01.607 | 30,233 € | 20 | |
03.12. 16:14:05.903 | 33,174 € | 210 | |
03.12. 15:18:48.581 | 32,17 € | 46 | |
03.12. 13:03:50.705 | 33,26 € | 6 | |
03.12. 11:41:08.533 | 31,21 € | 51 | |
20.11. 21:50:58.492 | 29,315 € | 250 | |
20.11. 12:19:19.946 | 27,85 € | 98 | |
20.11. 09:52:37.628 | 27,86 € | 80 | |
19.11. 16:05:07.118 | 28,648 € | 6 | |
16.11. 19:12:49.180 | 30,575 € | 75 | |
06.11. 17:53:11.391 | 33,174 € | 44 | |
06.11. 09:23:13.609 | 32,853 € | 56 | |
05.11. 20:11:50.994 | 32,848 € | 9 | |
05.11. 17:54:47.191 | 33,735 € | 23 | |
05.11. 15:32:34.798 | 34,87 € | 45 | |
05.11. 09:28:59.434 | 35,157 € | 27 | |
05.11. 08:59:16.925 | 35,13 € | 15 | |
05.11. 07:42:40.093 | 34,976 € | 15 | |
02.11. 17:53:38.428 | 35,231 € | 21 | |
30.10. 20:38:05.767 | 34,203 € | 70 | |
22.10. 16:55:39.624 | 32,231 € | 16 | |
22.10. 16:10:06.860 | 30,781 € | 83 | |
18.10. 20:02:13.215 | 33,14 € | 18 | |
18.10. 19:58:44.136 | 32,841 € | 98 | |
18.10. 13:54:09.606 | 36,495 € | 19 | |
17.10. 22:08:15.050 | 36,88 € | 180 | |
17.10. 21:56:43.482 | 37,335 € | 25 | |
17.10. 21:21:12.742 | 38,095 € | 87 | |
17.10. 20:49:57.847 | 37,954 € | 60 | |
17.10. 20:32:39.508 | 37,602 € | 25 | |
17.10. 20:31:33.083 | 37,60 € | 59 | |
17.10. 16:00:33.448 | 38,22 € | 64 | |
16.10. 17:55:20.708 | 32,913 € | 98 | |
16.10. 17:30:33.079 | 32,909 € | 60 | |
16.10. 16:39:58.189 | 32,134 € | 37 | |
16.10. 15:35:50.493 | 32,038 € | 400 | |
16.10. 15:22:57.495 | 31,897 € | 29 | |
16.10. 10:48:21.634 | 31,333 € | 42 | |
16.10. 08:33:28.867 | 31,403 € | 196 | |
15.10. 20:58:13.822 | 31,957 € | 80 | |
15.10. 20:51:55.473 | 32,003 € | 74 | |
15.10. 20:46:26.379 | 31,892 € | 40 | |
15.10. 20:07:34.414 | 31,782 € | 138 | |
15.10. 20:04:34.101 | 31,761 € | 30 | |
15.10. 19:41:09.395 | 31,678 € | 98 | |
15.10. 19:19:48.291 | 31,361 € | 196 | |
15.10. 19:04:04.531 | 31,315 € | 76 | |
15.10. 18:38:03.782 | 31,531 € | 98 | |
15.10. 18:27:16.571 | 31,519 € | 290 | |
15.10. 18:24:24.622 | 31,45 € | 120 | |
15.10. 18:16:48.188 | 31,048 € | 14 | |
15.10. 17:43:38.745 | 30,981 € | 100 | |
15.10. 17:29:44.212 | 30,936 € | 43 | |
15.10. 17:26:11.980 | 30,831 € | 57 | |
15.10. 17:25:54.934 | 30,817 € | 100 | |
15.10. 17:20:16.895 | 30,76 € | 45 | |
15.10. 16:35:46.082 | 30,731 € | 296 | |
15.10. 16:16:55.676 | 30,593 € | 98 | |
15.10. 16:08:31.719 | 30,607 € | 147 | |
15.10. 16:07:35.764 | 30,685 € | 29 | |
15.10. 16:05:38.284 | 30,669 € | 98 | |
15.10. 15:55:22.280 | 31,137 € | 18 | |
15.10. 15:54:11.065 | 31,159 € | 430 | |
15.10. 15:53:54.199 | 31,148 € | 98 | |
15.10. 15:47:03.453 | 31,195 € | 17 | |
15.10. 15:31:57.160 | 31,644 € | 98 | |
15.10. 15:31:47.715 | 31,643 € | 80 | |
15.10. 13:07:15.240 | 30,787 € | 24 | |
15.10. 10:07:06.525 | 31,128 € | 196 | |
12.10. 20:35:44.274 | 31,279 € | 98 | |
12.10. 20:17:13.117 | 31,238 € | 460 | |
12.10. 19:39:32.209 | 31,603 € | 98 | |
12.10. 19:19:54.637 | 31,813 € | 19 | |
12.10. 19:09:41.181 | 32,009 € | 50 | |
12.10. 17:45:13.908 | 31,694 € | 80 | |
12.10. 17:23:16.335 | 31,787 € | 160 | |
12.10. 16:33:10.209 | 31,423 € | 150 | |
12.10. 16:26:31.932 | 31,517 € | 130 | |
12.10. 16:21:37.706 | 31,573 € | 100 | |
12.10. 16:16:02.727 | 31,74 € | 25 | |
12.10. 16:03:41.747 | 31,517 € | 28 | |
12.10. 16:00:01.372 | 31,444 € | 200 | |
12.10. 15:57:07.135 | 31,50 € | 74 | |
12.10. 15:56:46.273 | 31,488 € | 136 | |
12.10. 15:54:23.837 | 31,295 € | 28 | |
12.10. 15:52:35.317 | 31,689 € | 90 | |
12.10. 15:51:56.613 | 31,69 € | 200 | |
12.10. 15:49:42.687 | 31,712 € | 74 | |
12.10. 15:48:08.755 | 31,716 € | 150 | |
12.10. 15:44:17.660 | 31,639 € | 245 | |
12.10. 15:14:15.300 | 30,81 € | 33 | |
12.10. 15:08:44.565 | 30,897 € | 100 | |
12.10. 15:08:33.825 | 30,897 € | 98 | |
11.10. 17:38:16.605 | 31,957 € | 151 | |
11.10. 15:25:48.427 | 32,013 € | 157 | |
11.10. 14:06:08.306 | 31,087 € | 42 | |
11.10. 10:51:38.145 | 31,016 € | 10 | |
11.10. 08:36:02.404 | 31,058 € | 196 | |
11.10. 08:04:32.132 | 31,181 € | 42 | |
10.10. 20:37:10.348 | 32,363 € | 10 | |
10.10. 17:41:41.445 | 32,393 € | 28 | |
05.10. 21:31:09.726 | 35,014 € | 30 | |
05.10. 09:17:59.067 | 35,94 € | 137 | |
01.10. 21:39:28.779 | 36,077 € | 38 | |
01.10. 19:33:58.010 | 35,761 € | 270 | |
01.10. 17:44:15.566 | 35,349 € | 200 | |
01.10. 15:46:57.367 | 36,865 € | 150 | |
01.10. 09:54:20.585 | 40,183 € | 125 | |
28.09. 21:09:58.135 | 40,203 € | 20 | |
28.09. 15:37:35.513 | 38,742 € | 200 | |
27.09. 20:07:00.445 | 38,022 € | 297 | |
25.09. 18:27:49.125 | 41,995 € | 5 | |
25.09. 18:26:30.042 | 42,00 € | 5 | |
25.09. 18:25:46.871 | 41,955 € | 2 | |
25.09. 16:30:05.372 | 41,408 € | 98 | |
21.09. 11:25:01.203 | 43,357 € | 19 | |
19.09. 18:47:47.296 | 43,701 € | 130 | |
14.09. 17:53:51.775 | 45,619 € | 18 | |
13.09. 17:08:25.637 | 45,594 € | 80 | |
12.09. 22:05:16.572 | 45,484 € | 65 | |
12.09. 20:40:32.654 | 45,474 € | 1 | |
12.09. 20:39:38.312 | 45,491 € | 2 | |
12.09. 20:19:45.412 | 45,519 € | 3 | |
12.09. 20:18:34.366 | 45,554 € | 6 | |
12.09. 17:16:38.997 | 46,858 € | 14 | |
12.09. 14:24:43.353 | 47,855 € | 30 | |
12.09. 11:27:10.147 | 47,893 € | 150 | |
12.09. 09:19:54.638 | 47,873 € | 40 | |
11.09. 19:44:50.820 | 48,274 € | 3 | |
11.09. 17:25:37.448 | 49,075 € | 46 | |
11.09. 16:14:48.379 | 48,993 € | 55 | |
10.09. 22:44:45.980 | 49,00 € | 17 | |
06.09. 21:34:39.506 | 50,302 € | 1 | |
06.09. 21:09:44.857 | 50,31 € | 130 | |
06.09. 15:36:14.610 | 50,497 € | 33 | |
06.09. 10:48:26.849 | 50,813 € | 56 | |
05.09. 12:24:14.753 | 53,365 € | 28 | |
04.09. 16:51:32.039 | 54,377 € | 57 | |
04.09. 13:41:44.072 | 52,4394 € | 600 | |
03.09. 17:18:25.017 | 54,337 € | 242 | |
03.09. 16:40:40.652 | 54,35 € | 15 | |
31.08. 21:34:36.592 | 53,91 € | 6 | |
30.08. 16:05:03.413 | 53,811 € | 42 | |
29.08. 22:12:08.316 | 53,583 € | 1 | |
29.08. 20:32:41.612 | 53,308 € | 460 | |
20.08. 16:46:02.496 | 49,493 € | 22 | |
20.08. 16:20:34.699 | 51,256 € | 17 | |
20.08. 16:16:41.808 | 50,96 € | 42 | |
20.08. 10:29:43.443 | 52,343 € | 1 | |
17.08. 19:41:28.902 | 53,157 € | 75 | |
17.08. 18:26:14.108 | 53,155 € | 30 | |
17.08. 17:52:21.674 | 53,503 € | 90 | |
17.08. 17:20:49.994 | 53,516 € | 56 | |
16.08. 18:19:29.374 | 52,966 € | 70 | |
16.08. 16:42:24.033 | 52,254 € | 74 | |
16.08. 15:55:21.652 | 52,963 € | 80 | |
15.08. 20:36:49.071 | 52,9691 € | 600 | |
15.08. 13:50:25.694 | 54,575 € | 19 | |
15.08. 13:21:01.648 | 54,653 € | 10 | |
14.08. 20:41:36.089 | 54,644 € | 36 | |
14.08. 18:38:47.180 | 54,593 € | 74 | |
14.08. 17:20:57.248 | 54,723 € | 2 | |
14.08. 16:48:39.763 | 55,185 € | 18 | |
14.08. 16:43:33.533 | 55,181 € | 98 | |
13.08. 17:25:58.338 | 53,321 € | 28 | |
13.08. 16:00:07.527 | 53,948 € | 30 | |
13.08. 15:36:47.829 | 54,51 € | 5 | |
13.08. 15:21:46.876 | 55,443 € | 20 | |
13.08. 12:04:19.143 | 55,33 € | 1 | |
13.08. 11:41:10.027 | 55,39 € | 16 | |
10.08. 19:14:09.688 | 55,661 € | 290 | |
10.08. 18:56:48.674 | 55,825 € | 30 | |
10.08. 18:13:56.234 | 55,728 € | 196 | |
10.08. 17:12:26.143 | 55,706 € | 400 | |
10.08. 15:29:02.292 | 56,253 € | 42 | |
10.08. 13:35:11.904 | 55,643 € | 10 | |
09.08. 21:31:33.162 | 55,86 € | 38 | |
09.08. 20:52:37.492 | 55,46 € | 30 | |
09.08. 19:39:40.041 | 55,272 € | 200 | |
09.08. 18:14:25.685 | 55,30 € | 7 | |
09.08. 17:42:14.183 | 54,63 € | 32 | |
09.08. 16:50:14.259 | 54,416 € | 45 | |
09.08. 15:06:11.176 | 55,005 € | 98 | |
09.08. 14:58:59.970 | 55,002 € | 150 | |
08.08. 21:54:43.673 | 54,237 € | 10 | |
08.08. 17:38:51.623 | 54,478 € | 40 | |
08.08. 17:20:13.412 | 54,174 € | 59 | |
07.08. 20:49:22.606 | 53,197 € | 19 | |
07.08. 20:15:54.777 | 52,449 € | 390 | |
07.08. 20:06:07.584 | 52,554 € | 20 | |
07.08. 20:04:51.145 | 52,553 € | 135 | |
07.08. 19:06:13.740 | 52,524 € | 25 | |
07.08. 19:03:00.491 | 52,512 € | 98 | |
07.08. 17:57:37.200 | 52,743 € | 30 | |
07.08. 17:01:53.129 | 53,253 € | 37 | |
07.08. 15:41:47.362 | 52,981 € | 200 | |
07.08. 12:44:46.176 | 53,182 € | 100 | |
07.08. 09:37:37.094 | 53,327 € | 9 | |
06.08. 21:56:21.955 | 53,147 € | 16 | |
06.08. 21:34:25.938 | 52,969 € | 64 | |
06.08. 18:17:03.740 | 52,281 € | 230 | |
06.08. 18:05:09.061 | 52,367 € | 30 | |
06.08. 16:42:23.177 | 52,503 € | 40 | |
06.08. 16:08:22.249 | 53,178 € | 50 | |
06.08. 16:01:41.979 | 52,394 € | 196 | |
06.08. 15:55:16.344 | 52,507 € | 338 | |
06.08. 15:50:57.700 | 52,018 € | 173 | |
06.08. 15:48:27.382 | 51,946 € | 98 | |
06.08. 15:35:39.669 | 51,823 € | 14 | |
06.08. 15:33:00.344 | 51,80 € | 98 | |
06.08. 14:46:25.455 | 51,51 € | 45 | |
06.08. 13:55:28.720 | 52,23 € | 38 | |
06.08. 08:56:14.889 | 52,01 € | 18 | |
03.08. 21:58:05.493 | 50,812 € | 120 | |
03.08. 21:52:04.822 | 50,958 € | 25 | |
03.08. 21:32:43.796 | 50,781 € | 50 | |
03.08. 21:13:06.513 | 51,338 € | 98 | |
03.08. 20:48:55.361 | 51,228 € | 98 | |
03.08. 20:35:45.860 | 51,249 € | 20 | |
03.08. 20:30:47.592 | 50,999 € | 20 | |
03.08. 20:22:16.706 | 51,428 € | 33 | |
03.08. 20:14:49.040 | 51,446 € | 136 | |
03.08. 20:00:39.383 | 51,529 € | 40 | |
03.08. 19:59:41.037 | 51,538 € | 98 | |
03.08. 19:54:31.546 | 51,657 € | 21 | |
03.08. 19:53:14.983 | 51,655 € | 98 | |
03.08. 19:49:01.950 | 51,523 € | 40 | |
03.08. 19:39:28.267 | 51,431 € | 137 | |
03.08. 19:17:12.375 | 51,236 € | 27 | |
03.08. 19:12:10.083 | 51,019 € | 114 | |
03.08. 18:45:21.875 | 50,867 € | 92 | |
03.08. 18:43:50.545 | 51,021 € | 182 | |
03.08. 18:41:25.387 | 50,959 € | 20 | |
03.08. 18:39:07.235 | 51,033 € | 98 | |
03.08. 18:34:10.716 | 50,955 € | 98 | |
03.08. 18:27:59.006 | 50,746 € | 200 | |
03.08. 17:56:32.151 | 51,782 € | 460 | |
03.08. 17:46:22.671 | 51,962 € | 28 | |
03.08. 17:42:49.762 | 51,999 € | 86 | |
03.08. 17:16:03.406 | 51,738 € | 71 | |
03.08. 17:01:18.317 | 51,862 € | 98 | |
03.08. 16:57:56.822 | 51,988 € | 80 | |
03.08. 16:53:01.504 | 51,973 € | 98 | |
03.08. 16:48:16.629 | 52,223 € | 61 | |
03.08. 16:47:21.250 | 52,233 € | 58 | |
03.08. 16:45:09.989 | 52,32 € | 32 | |
03.08. 16:42:21.229 | 52,464 € | 147 | |
03.08. 16:41:52.126 | 52,451 € | 90 | |
03.08. 16:40:55.228 | 52,546 € | 98 | |
03.08. 16:39:12.784 | 52,539 € | 65 | |
03.08. 16:33:16.941 | 52,519 € | 200 | |
03.08. 16:31:44.599 | 52,533 € | 49 | |
03.08. 16:29:29.070 | 52,494 € | 60 | |
03.08. 16:29:28.472 | 52,491 € | 74 | |
03.08. 16:24:37.906 | 52,27 € | 98 | |
03.08. 16:22:23.979 | 52,344 € | 29 | |
03.08. 16:21:50.769 | 52,456 € | 98 | |
03.08. 16:20:20.966 | 52,527 € | 245 | |
03.08. 16:16:24.021 | 52,085 € | 40 | |
03.08. 16:15:20.893 | 51,824 € | 245 | |
03.08. 16:14:32.298 | 51,791 € | 98 | |
03.08. 16:14:16.844 | 51,828 € | 30 | |
03.08. 16:14:00.045 | 51,84 € | 193 | |
03.08. 16:13:50.363 | 51,833 € | 100 | |
03.08. 16:12:05.922 | 51,788 € | 74 | |
03.08. 16:10:51.257 | 51,958 € | 98 | |
03.08. 16:10:26.481 | 51,828 € | 196 | |
03.08. 16:09:30.646 | 51,644 € | 25 | |
03.08. 16:09:11.384 | 51,687 € | 500 | |
03.08. 16:06:41.290 | 51,753 € | 100 | |
02.08. 20:34:42.020 | 51,503 € | 1 | |
01.08. 12:17:15.807 | 49,185 € | 50 | |
30.07. 19:05:36.515 | 47,215 € | 50 | |
30.07. 18:50:46.668 | 47,499 € | 20 | |
27.07. 18:56:03.035 | 48,901 € | 53 | |
27.07. 17:57:38.968 | 50,412 € | 229 | |
26.07. 18:08:36.339 | 49,57 € | 20 | |
26.07. 16:49:53.752 | 51,234 € | 1 | |
26.07. 15:39:10.939 | 51,797 € | 50 | |
25.07. 21:58:42.293 | 50,328 € | 60 | |
25.07. 20:43:30.649 | 50,038 € | 200 | |
25.07. 15:55:57.921 | 51,638 € | 184 | |
25.07. 15:55:49.588 | 52,047 € | 15 | |
25.07. 15:54:32.292 | 52,717 € | 30 | |
25.07. 15:52:45.357 | 51,031 € | 30 | |
25.07. 15:47:46.003 | 50,336 € | 60 | |
25.07. 15:46:52.286 | 50,837 € | 3 | |
25.07. 15:44:46.173 | 51,958 € | 200 | |
25.07. 15:37:48.723 | 48,906 € | 1 | |
25.07. 15:33:46.206 | 48,548 € | 2 | |
24.07. 22:49:02.579 | 46,083 € | 60 | |
24.07. 16:48:06.223 | 44,105 € | 74 | |
19.07. 09:03:04.919 | 44,037 € | 190 | |
18.07. 16:05:56.266 | 43,29 € | 7 | |
18.07. 15:38:14.974 | 44,085 € | 52 | |
17.07. 18:20:42.533 | 44,068 € | 45 | |
17.07. 17:01:38.208 | 43,81 € | 10 | |
17.07. 11:58:52.787 | 43,092 € | 92 | |
16.07. 20:41:12.443 | 43,181 € | 70 | |
16.07. 19:39:28.526 | 43,55 € | 1 | |
16.07. 16:05:27.138 | 43,30 € | 46 | |
16.07. 15:54:25.925 | 42,383 € | 1 | |
16.07. 15:47:49.756 | 42,452 € | 1 | |
16.07. 15:46:07.706 | 42,421 € | 1 | |
13.07. 17:54:24.604 | 42,178 € | 140 | |
13.07. 15:56:42.030 | 42,28 € | 1 | |
12.07. 19:24:25.561 | 42,427 € | 6 | |
12.07. 11:47:47.170 | 41,798 € | 25 | |
11.07. 12:39:26.524 | 41,44 € | 46 | |
10.07. 16:31:24.863 | 40,804 € | 22 | |
09.07. 17:18:39.619 | 40,327 € | 25 | |
09.07. 14:12:34.596 | 39,548 € | 12 | |
09.07. 08:58:42.727 | 39,717 € | 63 | |
03.07. 16:53:31.558 | 38,632 € | 92 | |
03.07. 15:31:17.320 | 39,361 € | 74 | |
02.07. 15:46:52.234 | 37,55 € | 1 | |
02.07. 15:44:39.612 | 37,54 € | 3 | |
02.07. 15:44:14.296 | 37,54 € | 2 | |
29.06. 16:10:48.498 | 37,487 € | 21 | |
29.06. 09:09:36.190 | 37,003 € | 23 | |
28.06. 12:56:27.709 | 37,477 € | 50 | |
26.06. 16:58:39.771 | 37,93 € | 2 | |
25.06. 17:21:06.821 | 37,489 € | 67 | |
25.06. 13:32:23.461 | 39,367 € | 71 | |
22.06. 15:52:25.848 | 39,655 € | 129 | |
20.06. 16:43:01.356 | 40,678 € | 1 | |
20.06. 15:50:43.189 | 40,386 € | 1 | |
20.06. 15:50:07.408 | 40,368 € | 1 | |
20.06. 15:49:22.229 | 40,515 € | 1 | |
20.06. 15:46:37.817 | 40,595 € | 1 | |
19.06. 21:42:50.051 | 41,196 € | 1 | |
18.06. 21:09:59.444 | 40,821 € | 1 | |
18.06. 20:38:42.941 | 40,723 € | 1 | |
18.06. 20:30:04.849 | 40,465 € | 1 | |
18.06. 19:40:48.738 | 40,322 € | 1 | |
18.06. 18:54:55.927 | 39,952 € | 1 | |
18.06. 17:44:16.024 | 39,636 € | 120 | |
18.06. 16:59:05.727 | 39,959 € | 1 | |
18.06. 16:58:53.966 | 39,956 € | 1 | |
18.06. 16:57:18.706 | 39,952 € | 1 | |
18.06. 16:56:55.640 | 39,956 € | 1 | |
18.06. 16:56:43.526 | 39,941 € | 1 | |
18.06. 16:56:33.424 | 39,937 € | 1 | |
18.06. 15:31:17.994 | 40,414 € | 40 | |
18.06. 15:31:17.932 | 40,414 € | 35 | |
18.06. 11:31:27.962 | 40,67 € | 61 | |
15.06. 15:21:00.459 | 41,33 € | 17 | |
14.06. 16:48:28.116 | 40,506 € | 50 | |
14.06. 16:40:26.394 | 40,424 € | 50 | |
14.06. 15:59:22.661 | 39,908 € | 35 | |
13.06. 16:26:30.948 | 39,736 € | 30 | |
12.06. 21:00:06.565 | 39,761 € | 46 | |
12.06. 19:55:38.968 | 40,661 € | 184 | |
12.06. 15:27:25.926 | 40,073 € | 23 | |
12.06. 09:39:10.412 | 40,13 € | 125 | |
08.06. 17:23:07.664 | 43,527 € | 23 | |
08.06. 16:34:47.328 | 44,216 € | 300 | |
08.06. 12:28:54.622 | 42,58 € | 50 | |
07.06. 18:56:31.112 | 41,481 € | 30 | |
06.06. 22:34:29.272 | 42,54 € | 46 | |
06.06. 20:42:36.175 | 42,008 € | 24 | |
06.06. 17:40:40.306 | 41,812 € | 24 | |
06.06. 16:50:20.860 | 41,782 € | 40 | |
06.06. 11:56:26.731 | 40,215 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
24.04. 22:56:00 | 217 | 29,45 € | 30,24 € | 217 |
24.04. 22:53:00 | 217 | 29,45 € | 30,24 € | 217 |
24.04. 22:50:00 | 217 | 29,45 € | 30,24 € | 217 |
24.04. 22:47:00 | 217 | 29,45 € | 30,24 € | 217 |
24.04. 22:44:00 | 217 | 29,45 € | 30,24 € | 217 |
24.04. 22:41:00 | 217 | 29,45 € | 30,24 € | 217 |
24.04. 22:38:00 | 217 | 29,45 € | 30,24 € | 217 |
24.04. 22:35:00 | 217 | 29,45 € | 30,24 € | 217 |
24.04. 22:32:00 | 217 | 29,45 € | 30,24 € | 217 |
Stammdaten
WKN | 881341 |
ISIN | US9258151029 |
Branche | Elektrotechnologie |
Herkunft | USA |
Aktienanzahl | 43,33 Mio. |
Marktkapitalisierung | 1,41 Mrd. |
Dividende je Aktie | - USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | 219,60 (2020) |
KCV | 115,82 (2020) |
Gewinn je Aktie | 0,420 (2020) |
Cashflow/Aktie | 0,800 (2020) |
Dividende je Aktie | - USD (2020) |
Dividendenausschüttung in Mio. | - USD (2020) |