Jetzt handeln
NIAGEN BIOSCIE. DL -,001
ISIN: US1710774076 | WKN: A2AG5N
5,5250 €
-0,2250 -3,91 %
05.12. 23:00
Status: closed
Geld
5,4500 €
Stück: 1.764
Brief
5,6000 €
Stück: 1.764
| Zeit | Kurs | Volumen | |
|---|---|---|---|
27.11. 19:53:17.407 | 5,80 € | 302 | |
24.11. 20:37:33.124 | 6,10 € | 302 | |
24.11. 09:54:42.028 | 6,10 € | 22 | |
10.11. 07:51:23.433 | 6,15 € | 200 | |
04.11. 22:22:55.628 | 6,10 € | 100 | |
04.11. 22:10:18.721 | 6,75 € | 100 | |
30.10. 14:18:06.188 | 6,20 € | 60 | |
15.10. 16:18:32.617 | 6,65 € | 625 | |
06.10. 12:39:57.068 | 5,90 € | 155 | |
03.10. 08:44:51.643 | 6,55 € | 800 | |
02.10. 09:10:36.794 | 7,00 € | 2.000 | |
01.10. 21:25:44.000 | 6,90 € | 500 | |
04.09. 20:23:39.707 | 8,00 € | 4 | |
04.09. 09:49:03.034 | 8,10 € | 1 | |
12.08. 15:15:19.575 | 8,30 € | 50 | |
07.08. 09:04:00.007 | 9,85 € | 3 | |
07.08. 08:01:01.025 | 9,85 € | 6 | |
29.07. 17:19:34.385 | 8,30 € | 180 | |
29.07. 10:15:06.654 | 8,75 € | 50 | |
25.07. 15:28:04.446 | 7,95 € | 200 | |
23.07. 11:26:58.043 | 8,10 € | 34 | |
17.07. 19:56:58.761 | 9,00 € | 6 | |
17.07. 07:43:34.447 | 10,10 € | 3 | |
14.07. 16:43:06.708 | 9,60 € | 100 | |
14.07. 14:44:33.120 | 9,80 € | 150 | |
11.07. 16:49:59.036 | 9,70 € | 24 | |
09.07. 10:23:58.366 | 10,40 € | 50 | |
08.07. 17:37:17.458 | 10,30 € | 130 | |
07.07. 17:21:25.978 | 10,50 € | 143 | |
03.07. 21:22:55.283 | 10,90 € | 6 | |
01.07. 13:03:09.367 | 12,10 € | 60 | |
18.06. 19:40:14.094 | 12,30 € | 130 | |
13.06. 11:48:21.956 | 11,60 € | 17 | |
12.06. 15:54:51.498 | 12,30 € | 320 | |
10.06. 18:51:51.315 | 11,70 € | 80 | |
09.06. 14:29:52.276 | 12,20 € | 143 | |
05.06. 11:43:56.801 | 10,30 € | 540 | |
20.05. 19:28:37.023 | 9,50 € | 199 | |
19.05. 14:23:18.976 | 9,30 € | 84 | |
15.05. 09:05:02.106 | 8,75 € | 18 | |
14.05. 17:46:19.002 | 9,00 € | 263 | |
13.05. 10:00:40.924 | 8,70 € | 1.391 | |
09.05. 15:51:12.209 | 8,20 € | 100 | |
09.05. 09:56:25.584 | 8,20 € | 23 | |
08.05. 13:14:02.093 | 8,00 € | 400 | |
08.05. 12:39:39.734 | 8,15 € | 30 | |
07.05. 22:16:26.439 | 7,95 € | 60 | |
06.05. 18:59:26.685 | 7,65 € | 240 | |
02.05. 08:38:40.355 | 6,80 € | 6.000 | |
24.04. 18:30:39.436 | 6,45 € | 150 | |
23.04. 08:44:12.885 | 6,25 € | 100 | |
09.04. 22:03:40.660 | 5,55 € | 200 | |
20.03. 14:49:05.811 | 7,00 € | 110 | |
20.03. 11:22:59.599 | 7,05 € | 270 | |
20.03. 11:15:32.645 | 7,30 € | 111 | |
20.03. 11:00:43.673 | 7,05 € | 40 | |
18.03. 20:59:53.318 | 7,15 € | 2.222 | |
12.03. 08:39:47.629 | 7,15 € | 15 | |
05.03. 16:09:27.684 | 7,75 € | 278 | |
05.03. 15:36:58.443 | 7,15 € | 278 | |
04.03. 22:41:31.090 | 5,70 € | 75 | |
25.02. 19:42:47.592 | 5,20 € | 2.222 | |
06.02. 12:26:40.604 | 5,40 € | 500 | |
15.01. 16:03:44.503 | 5,50 € | 2.500 | |
02.01. 14:32:24.879 | 5,25 € | 48 | |
23.12. 15:10:02.260 | 5,10 € | 1.500 | |
19.12. 16:15:09.200 | 5,40 € | 500 | |
18.12. 10:04:01.312 | 5,85 € | 18 | |
17.12. 16:06:14.747 | 5,55 € | 540 | |
17.12. 12:00:57.247 | 5,95 € | 100 | |
12.12. 16:10:29.945 | 6,15 € | 145 | |
10.12. 10:47:33.796 | 5,95 € | 100 | |
09.12. 16:33:41.264 | 6,30 € | 130 | |
09.12. 14:32:42.412 | 6,50 € | 77 | |
05.12. 18:29:32.908 | 6,45 € | 20 | |
29.11. 15:32:16.356 | 7,25 € | 300 | |
26.11. 17:30:13.372 | 7,30 € | 100 | |
20.11. 21:10:41.165 | 7,05 € | 367 | |
18.11. 07:52:55.539 | 6,60 € | 20 | |
15.11. 17:09:18.852 | 6,75 € | 500 | |
14.11. 18:24:01.563 | 6,80 € | 1.000 | |
13.11. 18:08:15.613 | 6,90 € | 367 | |
12.11. 16:21:03.503 | 7,00 € | 700 | |
11.11. 18:11:13.534 | 6,10 € | 1.000 | |
11.11. 15:43:52.217 | 6,10 € | 700 | |
08.11. 15:34:23.371 | 6,00 € | 988 | |
07.11. 12:18:35.947 | 6,25 € | 1.000 | |
04.11. 10:39:04.224 | 5,10 € | 200 | |
04.11. 08:33:29.950 | 5,30 € | 40 | |
01.11. 21:03:54.306 | 5,35 € | 111 | |
31.10. 21:20:23.380 | 3,72 € | 111 | |
13.09. 12:05:39.531 | 3,20 € | 200 | |
11.07. 15:31:52.314 | 2,44 € | 700 | |
21.03. 14:39:34.757 | 2,70 € | 1.500 | |
21.03. 07:30:38.136 | 2,72 € | 1.500 | |
18.03. 20:59:45.965 | 2,74 € | 800 | |
22.01. 17:59:20.990 | 1,26 € | 1.000 | |
10.07. 12:29:47.263 | 1,43 € | 20 | |
19.05. 07:46:13.507 | 1,43 € | 50 | |
18.01. 09:43:12.393 | 1,862 € | 1.000 | |
18.01. 09:42:16.898 | 1,862 € | 1.000 | |
09.01. 16:37:18.926 | 1,799 € | 500 | |
27.12. 15:36:17.888 | 1,481 € | 240 | |
21.12. 18:17:53.779 | 1,452 € | 500 | |
02.11. 21:17:15.765 | 1,695 € | 500 | |
16.10. 17:14:25.808 | 1,428 € | 500 | |
13.10. 14:28:43.321 | 1,444 € | 1.000 | |
12.10. 17:16:23.335 | 1,351 € | 1.994 | |
10.10. 10:33:23.155 | 1,335 € | 350 | |
22.08. 18:12:25.722 | 1,462 € | 250 | |
11.08. 09:45:40.925 | 1,965 € | 1.000 | |
10.06. 15:40:40.208 | 2,065 € | 3.000 | |
28.04. 22:41:30.950 | 1,889 € | 1.000 | |
28.04. 22:41:19.553 | 1,889 € | 1.000 | |
27.04. 22:17:25.211 | 1,796 € | 2.000 | |
26.04. 11:51:42.295 | 1,877 € | 2.000 | |
21.03. 10:56:37.721 | 2,46 € | 1.489 | |
02.03. 15:32:32.297 | 2,54 € | 500 | |
01.03. 21:53:01.735 | 2,48 € | 4.102 | |
01.03. 21:51:05.898 | 2,44 € | 4.102 | |
18.02. 21:50:49.535 | 2,38 € | 4.231 | |
09.02. 14:06:09.504 | 2,32 € | 1.000 | |
09.02. 14:01:47.960 | 2,34 € | 1.350 | |
09.02. 12:43:00.773 | 2,28 € | 500 | |
09.02. 12:42:53.294 | 2,28 € | 850 | |
09.02. 12:36:42.068 | 2,28 € | 1.000 | |
01.02. 10:46:57.107 | 2,52 € | 70 | |
21.01. 11:47:09.643 | 2,62 € | 400 | |
11.11. 15:15:37.313 | 5,35 € | 20 | |
10.09. 22:49:20.029 | 6,40 € | 300 | |
10.09. 22:43:22.161 | 6,40 € | 700 | |
10.09. 14:27:17.468 | 6,55 € | 500 | |
10.09. 14:25:43.035 | 6,55 € | 400 | |
30.06. 14:56:54.082 | 8,30 € | 300 | |
24.06. 14:13:27.371 | 7,40 € | 400 | |
22.06. 12:04:35.397 | 7,65 € | 1.000 | |
21.06. 08:50:23.305 | 7,65 € | 100 | |
21.06. 08:25:13.986 | 7,65 € | 130 | |
07.06. 13:23:07.204 | 8,55 € | 228 | |
04.05. 10:17:20.880 | 7,15 € | 19 | |
19.04. 15:09:48.539 | 6,75 € | 100 | |
29.03. 21:51:55.258 | 7,35 € | 150 | |
17.03. 08:11:39.323 | 10,70 € | 30 | |
16.03. 14:35:34.445 | 11,00 € | 150 | |
10.03. 19:39:53.851 | 10,00 € | 150 | |
10.03. 16:08:42.990 | 10,80 € | 440 | |
10.03. 14:19:21.177 | 11,40 € | 200 | |
10.03. 13:18:08.325 | 11,60 € | 440 | |
10.03. 13:12:30.961 | 11,40 € | 200 | |
10.03. 13:04:25.936 | 11,30 € | 200 | |
09.03. 15:23:56.880 | 8,95 € | 145 | |
05.03. 18:31:43.387 | 9,25 € | 50 | |
04.03. 21:23:05.124 | 7,80 € | 60 | |
02.03. 09:08:41.383 | 11,00 € | 20 | |
01.03. 19:30:46.639 | 11,60 € | 120 | |
01.03. 17:02:52.436 | 12,50 € | 120 | |
01.03. 13:22:17.351 | 13,00 € | 200 | |
01.03. 13:21:48.983 | 13,10 € | 100 | |
01.03. 13:21:48.952 | 13,10 € | 100 | |
01.03. 13:19:44.555 | 13,20 € | 112 | |
01.03. 12:58:56.094 | 13,30 € | 20 | |
01.03. 09:55:47.052 | 11,30 € | 50 | |
26.02. 21:40:32.801 | 11,60 € | 300 | |
26.02. 21:06:50.933 | 11,80 € | 194 | |
26.02. 20:30:23.548 | 13,30 € | 30 | |
26.02. 18:09:10.728 | 14,10 € | 50 | |
26.02. 15:44:19.831 | 14,70 € | 50 | |
26.02. 10:45:23.791 | 18,00 € | 1 | |
26.02. 08:40:49.639 | 17,80 € | 275 | |
26.02. 08:15:38.441 | 16,40 € | 25 | |
26.02. 08:15:30.593 | 16,40 € | 120 | |
26.02. 08:14:24.035 | 16,40 € | 275 | |
26.02. 08:12:53.327 | 16,40 € | 275 | |
26.02. 08:11:28.835 | 16,40 € | 116 | |
26.02. 08:10:22.879 | 16,40 € | 300 | |
25.02. 22:23:59.381 | 18,60 € | 100 | |
25.02. 22:07:12.718 | 15,40 € | 194 | |
25.02. 21:42:18.200 | 15,90 € | 1.000 | |
25.02. 21:27:39.485 | 17,60 € | 800 | |
25.02. 21:26:52.499 | 18,20 € | 100 | |
25.02. 21:22:48.664 | 17,50 € | 120 | |
25.02. 21:19:39.155 | 17,00 € | 10 | |
25.02. 21:15:29.788 | 16,90 € | 180 | |
25.02. 21:08:14.538 | 18,40 € | 60 | |
25.02. 20:54:19.555 | 18,30 € | 46 | |
25.02. 20:53:59.297 | 18,20 € | 180 | |
25.02. 20:53:22.605 | 18,50 € | 10 | |
25.02. 20:48:17.595 | 18,00 € | 50 | |
25.02. 20:47:05.717 | 16,80 € | 27 | |
25.02. 20:43:45.012 | 14,90 € | 27 | |
25.02. 20:23:48.363 | 14,60 € | 62 | |
25.02. 20:22:40.257 | 14,30 € | 2 | |
25.02. 20:04:58.530 | 13,60 € | 10 | |
25.02. 19:53:29.150 | 14,00 € | 55 | |
25.02. 19:48:39.408 | 13,70 € | 100 | |
25.02. 18:56:13.429 | 15,30 € | 55 | |
25.02. 18:53:22.603 | 15,30 € | 100 | |
25.02. 18:35:38.829 | 12,60 € | 500 | |
25.02. 18:24:53.926 | 12,40 € | 100 | |
25.02. 18:19:03.962 | 12,50 € | 2.100 | |
25.02. 18:17:42.328 | 13,00 € | 100 | |
25.02. 17:55:57.900 | 12,90 € | 159 | |
25.02. 17:54:50.489 | 13,20 € | 3.000 | |
25.02. 17:53:32.145 | 12,90 € | 360 | |
25.02. 17:48:07.959 | 12,50 € | 64 | |
25.02. 17:40:59.873 | 12,00 € | 2.100 | |
25.02. 17:40:24.812 | 11,90 € | 20 | |
25.02. 17:38:36.797 | 11,60 € | 2.000 | |
25.02. 17:34:55.782 | 11,30 € | 80 | |
25.02. 17:33:58.936 | 11,30 € | 260 | |
25.02. 17:29:38.196 | 11,20 € | 45 | |
25.02. 15:40:50.888 | 9,60 € | 554 | |
23.02. 14:39:03.000 | 8,05 € | 50 | |
19.02. 21:19:15.774 | 6,75 € | 80 | |
17.02. 09:12:47.551 | 5,50 € | 19 | |
11.02. 12:34:26.587 | 4,98 € | 59 | |
10.02. 15:58:38.076 | 5,15 € | 500 | |
10.02. 12:16:49.922 | 5,20 € | 30 | |
10.02. 12:13:22.941 | 5,20 € | 450 | |
10.02. 12:11:46.420 | 5,20 € | 500 | |
10.02. 12:09:29.679 | 5,20 € | 100 | |
09.02. 20:46:22.763 | 5,45 € | 500 | |
09.02. 20:36:21.851 | 5,35 € | 400 | |
09.02. 17:27:56.685 | 5,25 € | 5.000 | |
09.02. 16:40:55.770 | 5,25 € | 400 | |
07.12. 18:29:23.209 | 3,96 € | 500 | |
01.12. 17:09:47.381 | 4,20 € | 40 | |
09.11. 08:07:14.070 | 3,82 € | 30 | |
23.10. 20:14:16.949 | 3,98 € | 500 | |
08.10. 13:15:32.343 | 4,28 € | 500 | |
08.10. 12:45:36.004 | 4,32 € | 500 | |
06.10. 12:49:46.130 | 3,80 € | 1.000 | |
06.10. 12:35:59.925 | 3,50 € | 1.000 | |
24.08. 16:06:33.099 | 4,72 € | 1.000 | |
30.06. 15:43:52.519 | 4,04 € | 500 | |
30.06. 12:33:10.053 | 4,08 € | 500 | |
16.06. 13:05:12.142 | 3,68 € | 500 | |
16.06. 08:25:00.505 | 3,74 € | 500 | |
04.06. 15:32:03.344 | 4,10 € | 243 | |
30.04. 12:34:59.346 | 4,88 € | 134 | |
24.04. 08:21:47.509 | 4,62 € | 415 | |
09.04. 10:44:33.555 | 3,16 € | 100 | |
09.04. 07:52:01.697 | 3,22 € | 100 | |
26.02. 20:19:44.641 | 3,14 € | 1.000 | |
17.02. 18:56:05.158 | 3,82 € | 1.000 | |
12.02. 15:12:38.556 | 3,78 € | 1.000 | |
12.02. 12:31:47.309 | 3,78 € | 1.000 | |
11.12. 15:56:19.091 | 3,42 € | 1.000 | |
11.12. 12:38:01.010 | 3,50 € | 1.000 | |
02.12. 12:31:40.063 | 3,34 € | 500 | |
20.11. 12:32:03.837 | 3,18 € | 600 | |
24.10. 16:53:47.802 | 2,96 € | 1.000 | |
30.08. 17:50:54.028 | 3,556 € | 500 | |
30.05. 18:12:18.348 | 3,699 € | 1.000 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
07:51:23.419 | 200 | 5,90 € | 6,15 € | 200 |
22:22:55.011 | 100 | 6,10 € | 6,45 € | 100 |
22:22:52.234 | 100 | 6,10 € | 6,45 € | 100 |
22:22:51.978 | 100 | 6,10 € | 6,45 € | 100 |
22:22:51.050 | 100 | 6,10 € | 6,45 € | 100 |
22:10:17.772 | 100 | 6,05 € | 6,75 € | 100 |
22:10:14.745 | 100 | 6,05 € | 6,75 € | 100 |
22:10:14.976 | 100 | 6,05 € | 6,75 € | 100 |
22:10:09.762 | 14 | 6,05 € | 6,75 € | 14 |
22:10:09.514 | 14 | 6,05 € | 6,75 € | 14 |
Stammdaten
WKN | A2AG5N |
ISIN | US1710774076 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 72,09 % |
Abstand 52W Hoch | 54,18 % |
Abstand 52W Tief | 20,04 % |
Vola 30 Tage | 23,79 % |
Vola 250 Tage | 68,95 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 5,825 | -1,288 | |
1 Monat | 6,000 | -4,167 | |
6 Monate | 10,075 | -42,928 | |
Lfd. Jahr | 5,325 | +7,981 | |
1 Jahr | 6,300 | -8,730 | |
3 Jahre | 1,644 | +249,757 | |
5 Jahre | 4,010 | +43,392 |