Jetzt handeln
ALTAIR ENGINEERING INC.
ISIN: US0213691035 | WKN: A2DYPC
65,7500 €
+0,5000 +0,77 %
29.11. 22:59
Status: closed
Geld
65,0000 €
Stück: 115
Brief
66,5000 €
Stück: 115
Zeit | Kurs | Volumen | |
---|---|---|---|
03.11. 18:29:49.791 | 60,00 € | 195 | |
21.09. 08:16:36.661 | 59,50 € | 10 | |
19.09. 17:08:33.311 | 59,50 € | 100 | |
29.08. 15:03:17.041 | 59,00 € | 45 | |
26.08. 11:03:52.447 | 59,00 € | 2 | |
24.08. 15:38:01.910 | 59,00 € | 34 | |
15.08. 16:10:38.539 | 57,00 € | 25 | |
07.08. 16:03:30.722 | 58,00 € | 2 | |
04.08. 16:05:39.363 | 59,50 € | 50 | |
13.06. 16:03:24.526 | 71,50 € | 2 | |
29.05. 19:05:29.588 | 70,00 € | 30 | |
31.03. 17:50:39.077 | 66,50 € | 45 | |
27.03. 16:08:18.111 | 64,00 € | 2 | |
21.03. 16:08:11.008 | 64,50 € | 2 | |
05.03. 17:32:38.673 | 61,50 € | 17 | |
27.02. 21:58:23.837 | 60,50 € | 2 | |
27.02. 16:00:16.160 | 60,00 € | 20 | |
24.02. 22:24:26.865 | 60,00 € | 9 | |
21.09. 20:43:53.307 | 47,60 € | 200 | |
21.09. 20:43:42.956 | 47,60 € | 200 | |
16.09. 16:25:32.172 | 46,80 € | 11 | |
22.08. 15:34:58.368 | 56,00 € | 70 | |
07.08. 17:45:33.319 | 57,00 € | 35 | |
05.08. 15:39:03.312 | 57,50 € | 68 | |
05.08. 15:32:57.995 | 57,00 € | 68 | |
16.06. 15:34:30.073 | 47,40 € | 200 | |
26.05. 15:36:34.193 | 48,60 € | 82 | |
26.05. 15:32:47.792 | 48,40 € | 82 | |
25.05. 15:39:46.337 | 47,60 € | 200 | |
16.05. 16:02:42.981 | 50,00 € | 2 | |
13.05. 15:34:23.091 | 50,50 € | 80 | |
12.05. 21:03:33.141 | 48,80 € | 2 | |
05.05. 17:34:46.241 | 51,00 € | 10 | |
13.04. 15:36:39.282 | 56,00 € | 150 | |
12.04. 15:41:42.075 | 57,50 € | 70 | |
30.03. 15:32:36.255 | 58,50 € | 68 | |
25.02. 15:01:05.259 | 55,50 € | 75 | |
23.02. 15:34:07.760 | 53,50 € | 77 | |
22.02. 09:28:19.606 | 50,50 € | 100 | |
03.02. 10:36:09.794 | 54,00 € | 50 | |
27.01. 18:31:34.657 | 51,50 € | 30 | |
16.12. 17:50:59.945 | 63,50 € | 10 | |
03.12. 18:06:33.170 | 62,50 € | 10 | |
15.11. 15:30:12.599 | 72,50 € | 27 | |
09.11. 15:41:55.495 | 69,50 € | 280 | |
09.11. 11:41:04.975 | 69,00 € | 280 | |
09.11. 10:33:33.816 | 69,00 € | 280 | |
03.11. 12:14:42.305 | 68,00 € | 15 | |
27.09. 14:59:54.340 | 64,00 € | 30 | |
21.09. 16:59:29.217 | 61,50 € | 40 | |
20.09. 18:35:19.306 | 60,50 € | 30 | |
25.08. 17:11:47.085 | 65,00 € | 40 | |
24.08. 15:30:33.116 | 63,00 € | 160 | |
01.07. 15:12:48.689 | 58,50 € | 9 | |
18.06. 08:33:07.100 | 53,50 € | 79 | |
06.05. 09:31:58.516 | 54,00 € | 30 | |
04.05. 11:33:27.155 | 54,00 € | 100 | |
26.04. 08:08:07.058 | 55,00 € | 264 | |
24.04. 12:24:38.705 | 54,00 € | 175 | |
19.04. 09:10:20.859 | 53,00 € | 2 | |
16.04. 22:01:01.767 | 50,00 € | 150 | |
07.04. 10:46:54.676 | 54,50 € | 100 | |
06.04. 08:05:32.544 | 55,50 € | 12 | |
01.03. 12:54:37.627 | 51,50 € | 50 | |
26.02. 19:39:39.410 | 50,00 € | 80 | |
25.02. 22:16:06.724 | 48,00 € | 40 | |
25.02. 20:10:32.473 | 49,20 € | 80 | |
24.02. 15:31:46.961 | 51,50 € | 10 | |
12.02. 08:53:27.347 | 54,50 € | 82 | |
12.02. 07:30:02.184 | 53,00 € | 84 | |
27.01. 13:48:15.517 | 47,60 € | 2 | |
26.01. 16:12:20.822 | 47,80 € | 11 | |
25.01. 14:05:43.817 | 48,80 € | 295 | |
22.01. 21:05:43.344 | 49,20 € | 40 | |
22.01. 17:52:30.657 | 48,60 € | 380 | |
21.01. 09:19:22.249 | 51,50 € | 10 | |
21.01. 07:30:03.511 | 49,60 € | 99 | |
12.01. 11:48:15.345 | 51,50 € | 230 | |
08.01. 09:37:19.281 | 50,00 € | 100 | |
07.01. 15:57:30.887 | 49,20 € | 20 | |
30.12. 10:11:58.163 | 47,60 € | 18 | |
09.12. 15:29:35.107 | 45,20 € | 27 | |
07.12. 09:32:06.876 | 44,20 € | 250 | |
01.12. 15:39:53.894 | 44,60 € | 23 | |
26.11. 18:55:03.863 | 43,20 € | 80 | |
19.11. 19:05:30.872 | 42,80 € | 375 | |
17.11. 11:57:46.778 | 41,00 € | 100 | |
11.11. 15:53:12.013 | 42,00 € | 375 | |
11.11. 10:57:26.701 | 41,40 € | 5 | |
09.11. 17:31:42.044 | 42,20 € | 80 | |
06.11. 20:44:22.892 | 42,20 € | 100 | |
05.11. 18:42:37.148 | 41,00 € | 25 | |
04.11. 16:54:51.931 | 39,60 € | 375 | |
14.10. 15:33:07.069 | 39,80 € | 200 | |
07.10. 15:58:00.930 | 38,60 € | 48 | |
07.10. 10:07:40.898 | 39,00 € | 48 | |
18.09. 11:37:52.011 | 34,40 € | 2 | |
14.08. 16:18:42.757 | 34,40 € | 12 | |
14.08. 16:18:35.115 | 34,20 € | 175 | |
05.08. 17:22:12.770 | 35,80 € | 12 | |
24.06. 11:06:42.463 | 34,60 € | 29 | |
23.06. 17:29:58.402 | 35,40 € | 15 | |
17.06. 22:15:18.461 | 34,80 € | 29 | |
05.06. 11:45:11.007 | 35,20 € | 12 | |
05.06. 11:24:50.302 | 35,20 € | 12 | |
03.06. 13:12:11.309 | 35,80 € | 12 | |
01.06. 17:33:15.254 | 35,40 € | 12 | |
29.05. 17:14:28.696 | 34,60 € | 12 | |
25.05. 17:17:06.243 | 33,40 € | 19 | |
20.05. 17:16:47.311 | 32,40 € | 37 | |
07.05. 16:29:37.461 | 30,80 € | 19 | |
30.04. 21:50:28.775 | 30,00 € | 220 | |
29.04. 18:47:52.629 | 30,40 € | 1 | |
20.04. 17:14:33.155 | 28,20 € | 19 | |
20.04. 17:14:13.167 | 28,00 € | 111 | |
17.04. 15:48:01.668 | 27,00 € | 5 | |
14.04. 11:40:43.840 | 26,20 € | 20 | |
02.04. 16:22:18.121 | 22,20 € | 19 | |
26.03. 21:24:58.895 | 23,00 € | 1 | |
23.03. 16:07:10.296 | 24,20 € | 4 | |
19.03. 21:53:07.263 | 25,80 € | 1 | |
19.03. 15:52:53.070 | 28,40 € | 220 | |
19.03. 15:18:23.677 | 28,40 € | 45 | |
18.03. 15:42:39.618 | 28,00 € | 8 | |
18.03. 15:17:05.232 | 27,60 € | 23 | |
17.03. 15:07:39.472 | 21,80 € | 4 | |
17.03. 08:47:35.416 | 23,60 € | 4 | |
16.03. 11:41:58.745 | 25,40 € | 4 | |
13.03. 08:16:38.532 | 24,20 € | 4 | |
13.03. 08:16:16.366 | 23,60 € | 4 | |
28.02. 15:32:01.920 | 33,60 € | 4 | |
28.02. 15:31:52.159 | 30,20 € | 4 | |
24.02. 16:10:19.305 | 32,40 € | 3 | |
24.02. 16:10:01.982 | 32,20 € | 147 | |
05.02. 18:40:02.107 | 35,80 € | 145 | |
23.01. 15:25:45.648 | 35,00 € | 110 | |
23.12. 16:11:02.768 | 33,00 € | 3 | |
23.12. 16:10:37.966 | 32,60 € | 197 | |
16.12. 18:04:10.758 | 30,80 € | 300 | |
13.12. 20:12:24.001 | 30,40 € | 85 | |
25.11. 21:33:05.276 | 29,20 € | 194 | |
15.11. 20:36:48.408 | 26,20 € | 3 | |
15.11. 20:36:36.946 | 26,00 € | 3 | |
08.11. 17:03:57.669 | 28,40 € | 3 | |
08.11. 17:03:41.961 | 28,20 € | 171 | |
08.11. 16:54:14.043 | 28,60 € | 85 | |
06.11. 14:51:42.142 | 34,20 € | 100 | |
05.11. 18:16:08.095 | 33,80 € | 157 | |
14.10. 14:50:44.439 | 31,20 € | 150 | |
12.09. 19:05:44.257 | 30,51 € | 1 | |
12.08. 18:26:08.541 | 30,32 € | 3 | |
12.08. 18:25:55.302 | 30,145 € | 140 | |
05.07. 10:04:05.970 | 36,698 € | 1 | |
03.07. 21:49:45.452 | 36,516 € | 74 | |
20.06. 17:33:29.642 | 35,06 € | 137 | |
10.06. 21:15:37.786 | 31,345 € | 3 | |
21.05. 22:26:46.208 | 33,291 € | 1 | |
02.05. 20:34:38.047 | 32,913 € | 1 | |
18.03. 10:53:29.557 | 34,17 € | 1 | |
20.02. 20:36:49.636 | 30,189 € | 1 | |
11.02. 17:57:13.125 | 29,928 € | 28 | |
04.02. 16:44:06.347 | 29,187 € | 1 | |
31.01. 15:18:20.281 | 28,453 € | 2 | |
24.01. 15:55:25.959 | 27,842 € | 55 | |
17.01. 14:58:03.166 | 26,76 € | 187 | |
20.11. 12:41:00.596 | 25,93 € | 30 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
29.11. 22:58:00 | 115 | 65,50 € | 66,00 € | 115 |
29.11. 22:55:00 | 115 | 65,50 € | 66,00 € | 115 |
29.11. 22:52:00 | 115 | 65,50 € | 66,00 € | 115 |
29.11. 22:49:00 | 115 | 65,50 € | 66,00 € | 115 |
29.11. 22:46:00 | 115 | 65,50 € | 66,00 € | 115 |
29.11. 22:43:00 | 115 | 65,50 € | 66,00 € | 115 |
29.11. 22:42:00 | 115 | 65,00 € | 66,00 € | 115 |
29.11. 22:40:00 | 115 | 65,00 € | 65,50 € | 115 |
29.11. 22:39:00 | 115 | 65,50 € | 66,00 € | 115 |
Stammdaten
WKN | A2DYPC |
ISIN | US0213691035 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 10,31 % |
Abstand 52W Hoch | 10,31 % |
Abstand 52W Tief | 58,76 % |
Vola 30 Tage | 12,37 % |
Vola 250 Tage | 35,85 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 65,750 | -0,760 | |
1 Monat | 56,250 | +16,000 | |
6 Monate | 69,750 | -6,452 | |
Lfd. Jahr | 42,700 | +52,810 | |
1 Jahr | 45,300 | +44,040 | |
3 Jahre | 44,400 | +46,959 | |
5 Jahre | 27,467 | +137,558 |