Jetzt handeln
SMART GLOBAL HLDGS DL-,03
ISIN: KYG8232Y1017 | WKN: A2DSNQ
17,3000 €
+0,2000 +1,17 %
02.05. 23:00
Status: closed
Geld
17,1000 €
Stück: 315
Brief
17,5000 €
Stück: 315
Zeit | Kurs | Volumen | |
---|---|---|---|
19.04. 16:10:27.383 | 16,70 € | 13 | |
18.04. 16:05:29.722 | 17,30 € | 5 | |
11.04. 16:04:49.427 | 18,10 € | 13 | |
10.04. 21:49:32.773 | 18,40 € | 8 | |
10.04. 21:04:19.317 | 18,70 € | 8 | |
10.04. 20:55:35.260 | 18,70 € | 82 | |
10.04. 16:05:07.854 | 20,40 € | 2 | |
26.03. 21:04:35.154 | 24,60 € | 13 | |
26.03. 08:00:49.420 | 24,00 € | 114 | |
25.03. 16:28:10.402 | 24,20 € | 70 | |
23.03. 11:04:01.904 | 24,00 € | 5 | |
22.03. 22:02:58.652 | 24,40 € | 4 | |
21.03. 16:05:01.614 | 24,80 € | 3 | |
08.03. 16:04:26.754 | 22,00 € | 17 | |
03.03. 17:43:39.346 | 20,60 € | 2 | |
02.03. 11:04:22.919 | 21,00 € | 6 | |
29.02. 16:04:21.651 | 19,60 € | 5 | |
19.02. 16:04:10.456 | 19,00 € | 5 | |
16.02. 16:04:06.195 | 19,40 € | 17 | |
10.02. 11:04:12.589 | 21,40 € | 3 | |
08.02. 21:44:50.146 | 20,40 € | 2 | |
25.01. 16:04:21.377 | 20,00 € | 11 | |
22.01. 16:03:55.412 | 20,80 € | 13 | |
22.01. 14:09:12.961 | 21,40 € | 50 | |
16.01. 16:03:58.553 | 19,30 € | 2 | |
13.01. 11:27:01.324 | 19,80 € | 4 | |
11.01. 16:04:20.077 | 18,70 € | 25 | |
10.01. 16:04:02.505 | 19,20 € | 6 | |
02.01. 16:04:01.778 | 16,90 € | 2 | |
22.12. 16:04:02.299 | 16,80 € | 12 | |
20.12. 16:04:11.310 | 16,80 € | 2 | |
18.12. 16:04:15.075 | 16,90 € | 17 | |
15.12. 16:04:05.630 | 17,20 € | 2 | |
13.12. 16:04:25.527 | 16,50 € | 13 | |
12.12. 16:04:02.307 | 16,20 € | 35 | |
10.12. 17:34:13.618 | 16,40 € | 10 | |
09.12. 11:22:22.381 | 16,10 € | 22 | |
17.11. 16:09:22.456 | 15,10 € | 11 | |
12.11. 17:34:16.225 | 14,30 € | 88 | |
07.11. 16:05:30.719 | 14,60 € | 10 | |
05.11. 17:34:14.216 | 13,50 € | 2 | |
03.11. 16:05:25.883 | 13,20 € | 88 | |
01.11. 21:18:34.420 | 12,80 € | 11 | |
29.10. 17:39:08.991 | 13,10 € | 20 | |
27.10. 16:04:10.535 | 13,10 € | 38 | |
26.10. 16:03:52.715 | 13,00 € | 5 | |
23.10. 21:58:40.631 | 12,50 € | 71 | |
22.10. 17:34:00.208 | 12,80 € | 7 | |
20.10. 16:04:18.970 | 13,40 € | 8 | |
18.10. 16:13:26.090 | 13,90 € | 6 | |
18.10. 16:04:21.897 | 13,90 € | 76 | |
17.10. 16:22:06.526 | 13,90 € | 3 | |
17.10. 16:03:59.382 | 13,70 € | 39 | |
16.10. 21:04:02.561 | 13,70 € | 8 | |
16.10. 16:40:33.613 | 13,10 € | 5 | |
15.10. 18:24:17.228 | 12,60 € | 9 | |
15.10. 18:01:27.239 | 12,60 € | 109 | |
14.10. 11:44:39.693 | 12,60 € | 11 | |
14.10. 11:08:24.402 | 12,60 € | 100 | |
13.10. 21:45:08.062 | 12,70 € | 2 | |
13.10. 21:04:19.860 | 12,40 € | 7 | |
13.10. 20:37:23.492 | 12,50 € | 6 | |
13.10. 20:10:40.048 | 12,70 € | 128 | |
13.10. 18:49:48.413 | 12,20 € | 6 | |
13.10. 16:58:39.505 | 12,90 € | 9 | |
13.10. 16:54:07.577 | 13,00 € | 3 | |
13.10. 16:40:31.651 | 13,10 € | 3 | |
13.10. 16:26:55.547 | 13,40 € | 2 | |
13.10. 16:04:15.885 | 14,00 € | 22 | |
19.09. 16:03:53.749 | 22,00 € | 15 | |
13.09. 16:04:00.726 | 22,00 € | 2 | |
09.08. 16:39:56.158 | 23,20 € | 2 | |
08.08. 16:04:08.263 | 23,60 € | 2 | |
07.08. 16:03:57.577 | 24,40 € | 3 | |
02.08. 16:03:55.027 | 24,00 € | 2 | |
14.07. 16:04:10.386 | 24,80 € | 2 | |
10.07. 16:03:55.178 | 24,40 € | 5 | |
30.06. 21:03:56.958 | 27,00 € | 50 | |
30.06. 20:19:28.493 | 27,00 € | 200 | |
30.06. 16:04:05.355 | 26,40 € | 22 | |
30.06. 14:17:24.170 | 25,60 € | 200 | |
29.06. 21:58:15.908 | 24,60 € | 12 | |
29.06. 21:53:44.827 | 24,60 € | 19 | |
19.06. 12:52:18.081 | 25,00 € | 4 | |
16.06. 16:04:15.587 | 24,60 € | 2 | |
14.06. 16:03:56.365 | 24,20 € | 3 | |
08.06. 15:02:49.076 | 22,80 € | 114 | |
26.05. 21:04:22.651 | 21,80 € | 3 | |
21.05. 17:17:47.331 | 18,20 € | 123 | |
04.05. 16:03:53.287 | 14,60 € | 18 | |
03.05. 16:03:53.277 | 14,80 € | 18 | |
21.04. 16:04:20.844 | 14,40 € | 2 | |
11.04. 16:00:17.693 | 15,60 € | 24 | |
06.04. 16:02:05.782 | 15,50 € | 13 | |
04.04. 22:08:27.665 | 14,30 € | 110 | |
04.04. 19:41:12.005 | 15,00 € | 110 | |
17.03. 16:00:34.501 | 14,70 € | 2 | |
16.03. 16:01:38.703 | 15,10 € | 2 | |
16.03. 15:24:35.175 | 14,80 € | 120 | |
10.03. 15:42:35.300 | 15,00 € | 6 | |
08.03. 17:02:58.891 | 15,40 € | 120 | |
01.03. 16:26:27.714 | 15,80 € | 3 | |
09.02. 10:03:05.172 | 17,00 € | 125 | |
03.02. 21:00:38.030 | 17,20 € | 2 | |
20.01. 16:01:36.557 | 15,20 € | 104 | |
09.01. 16:11:23.037 | 14,80 € | 7 | |
09.01. 08:38:06.789 | 14,50 € | 100 | |
08.01. 18:22:03.057 | 14,20 € | 100 | |
08.01. 18:07:18.945 | 14,20 € | 100 | |
05.01. 21:45:10.976 | 13,50 € | 2 | |
05.01. 09:15:52.919 | 14,90 € | 40 | |
04.01. 15:32:42.084 | 15,50 € | 245 | |
03.01. 16:40:31.255 | 14,30 € | 245 | |
29.12. 07:31:06.698 | 13,90 € | 330 | |
06.12. 17:20:45.864 | 15,40 € | 150 | |
01.12. 16:56:03.650 | 16,30 € | 2 | |
24.11. 16:04:03.012 | 16,40 € | 2 | |
22.11. 21:57:07.929 | 16,40 € | 150 | |
18.11. 16:03:50.826 | 16,50 € | 3 | |
13.10. 21:06:13.369 | 13,50 € | 5 | |
10.10. 16:00:08.372 | 14,00 € | 4 | |
09.10. 17:31:21.541 | 14,50 € | 3 | |
07.10. 16:05:33.217 | 14,60 € | 3 | |
06.10. 11:51:39.576 | 16,00 € | 40 | |
05.10. 21:34:10.337 | 16,10 € | 650 | |
04.10. 21:54:46.946 | 16,90 € | 650 | |
28.09. 21:08:22.714 | 17,30 € | 2 | |
21.09. 20:54:39.220 | 17,80 € | 1.000 | |
21.09. 20:54:22.921 | 17,80 € | 400 | |
13.09. 16:06:48.022 | 18,00 € | 7 | |
25.08. 16:03:06.186 | 20,00 € | 4 | |
18.08. 21:00:31.656 | 20,40 € | 3 | |
08.08. 10:13:55.317 | 19,50 € | 2 | |
21.07. 21:06:41.468 | 18,30 € | 2 | |
20.07. 16:02:09.448 | 17,90 € | 2 | |
19.07. 21:05:56.712 | 17,90 € | 11 | |
07.07. 20:34:54.305 | 17,00 € | 70 | |
04.07. 16:08:15.946 | 15,30 € | 2 | |
30.06. 16:05:18.700 | 15,80 € | 12 | |
29.06. 22:38:16.417 | 16,90 € | 40 | |
29.06. 22:34:35.274 | 16,70 € | 40 | |
27.05. 16:01:45.350 | 23,20 € | 11 | |
25.05. 16:04:34.017 | 21,40 € | 12 | |
12.05. 21:04:32.314 | 20,40 € | 2 | |
27.04. 11:01:20.448 | 21,40 € | 680 | |
07.04. 16:15:51.593 | 22,60 € | 200 | |
05.04. 20:12:37.921 | 21,40 € | 235 | |
11.03. 17:14:16.722 | 23,20 € | 245 | |
07.03. 16:08:13.218 | 24,20 € | 20 | |
24.01. 15:10:34.914 | 48,20 € | 140 | |
21.01. 08:04:59.702 | 48,60 € | 93 | |
20.01. 13:41:26.936 | 53,50 € | 400 | |
10.01. 22:11:09.372 | 58,00 € | 60 | |
07.01. 14:37:28.090 | 55,00 € | 10 | |
06.01. 13:52:53.156 | 54,50 € | 140 | |
06.01. 08:05:42.359 | 56,50 € | 10 | |
05.01. 21:16:55.656 | 54,00 € | 60 | |
04.01. 20:41:12.726 | 63,50 € | 10 | |
03.01. 18:54:38.873 | 64,50 € | 18 | |
03.01. 16:31:22.486 | 64,50 € | 95 | |
03.01. 08:11:13.044 | 63,00 € | 10 | |
28.12. 15:38:04.373 | 62,50 € | 20 | |
28.12. 10:51:05.965 | 63,00 € | 18 | |
27.12. 19:03:49.714 | 61,00 € | 75 | |
27.12. 14:48:15.544 | 59,50 € | 20 | |
27.12. 10:59:00.233 | 59,00 € | 400 | |
23.12. 20:47:58.823 | 59,00 € | 36 | |
23.12. 17:59:01.827 | 59,50 € | 30 | |
23.12. 08:37:17.713 | 58,00 € | 40 | |
22.12. 20:02:31.293 | 57,00 € | 100 | |
22.12. 17:47:28.282 | 57,00 € | 175 | |
21.12. 19:51:17.343 | 55,50 € | 2 | |
07.12. 16:48:03.076 | 54,50 € | 45 | |
02.12. 22:00:19.894 | 53,50 € | 20 | |
26.11. 09:35:00.121 | 52,00 € | 20 | |
10.11. 17:43:49.373 | 51,00 € | 30 | |
08.11. 14:03:26.710 | 50,00 € | 140 | |
01.11. 07:33:23.676 | 46,00 € | 40 | |
26.10. 10:24:05.927 | 44,80 € | 65 | |
25.10. 09:46:30.936 | 43,00 € | 40 | |
14.10. 19:37:08.358 | 46,20 € | 11 | |
06.08. 10:21:56.469 | 42,00 € | 72 | |
02.08. 21:21:32.256 | 40,20 € | 100 | |
27.07. 20:15:59.181 | 38,00 € | 50 | |
27.07. 10:57:28.832 | 39,60 € | 50 | |
08.07. 08:13:59.489 | 47,00 € | 60 | |
06.07. 22:09:36.484 | 40,20 € | 44 | |
07.06. 14:13:36.309 | 39,40 € | 200 | |
07.06. 13:57:34.948 | 39,40 € | 200 | |
04.05. 19:51:36.476 | 38,00 € | 4 | |
30.04. 15:52:52.674 | 39,20 € | 60 | |
28.04. 19:58:38.112 | 39,80 € | 30 | |
20.04. 18:01:25.516 | 43,00 € | 45 | |
07.04. 16:02:25.026 | 45,20 € | 45 | |
01.04. 15:35:07.996 | 39,80 € | 17 | |
31.03. 21:24:17.947 | 40,01 € | 4 | |
31.03. 17:23:04.445 | 38,28 € | 4 | |
18.03. 19:34:10.835 | 38,76 € | 17 | |
16.02. 11:00:59.637 | 39,18 € | 4 | |
21.01. 12:19:32.599 | 33,75 € | 100 | |
06.01. 17:06:15.823 | 33,24 € | 450 | |
19.10. 17:35:08.195 | 22,37 € | 90 | |
19.10. 12:12:26.723 | 22,02 € | 90 | |
14.10. 09:03:39.271 | 22,03 € | 40 | |
12.10. 10:30:28.376 | 21,58 € | 40 | |
13.07. 16:02:34.680 | 24,59 € | 95 | |
13.07. 15:55:48.885 | 25,26 € | 95 | |
08.06. 16:11:31.662 | 25,18 € | 200 | |
16.03. 12:55:28.715 | 16,605 € | 10 | |
20.02. 12:31:07.612 | 31,12 € | 1.000 | |
22.01. 17:41:23.970 | 30,98 € | 10 | |
22.10. 08:22:26.650 | 25,77 € | 1 | |
14.10. 15:44:37.655 | 24,63 € | 1 | |
14.10. 12:24:27.132 | 25,03 € | 2 | |
14.10. 08:38:22.877 | 25,18 € | 1 | |
08.10. 10:48:03.997 | 25,40 € | 1 | |
07.10. 10:30:53.331 | 24,57 € | 4 | |
07.10. 09:15:19.557 | 24,56 € | 2 | |
27.09. 10:30:18.131 | 23,485 € | 1 | |
23.09. 08:19:17.207 | 29,42 € | 4 | |
16.09. 14:44:40.811 | 28,155 € | 2 | |
11.09. 08:34:26.132 | 28,045 € | 1 | |
09.09. 21:11:19.588 | 27,77 € | 140 | |
26.08. 09:18:46.036 | 23,73 € | 2 | |
19.08. 20:21:54.662 | 25,295 € | 1 | |
29.07. 13:46:29.479 | 29,185 € | 2 | |
23.07. 16:50:57.246 | 28,48 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
02.05. 22:58:00 | 315 | 17,10 € | 17,50 € | 315 |
02.05. 22:56:00 | 315 | 17,00 € | 17,50 € | 315 |
02.05. 22:53:00 | 315 | 17,00 € | 17,50 € | 315 |
02.05. 22:50:00 | 315 | 17,00 € | 17,50 € | 315 |
02.05. 22:47:00 | 315 | 17,00 € | 17,50 € | 315 |
02.05. 22:44:00 | 315 | 17,00 € | 17,50 € | 315 |
02.05. 22:41:00 | 315 | 17,00 € | 17,50 € | 315 |
02.05. 22:38:00 | 315 | 17,00 € | 17,50 € | 315 |
02.05. 22:35:00 | 315 | 17,00 € | 17,50 € | 315 |
Stammdaten
WKN | A2DSNQ |
ISIN | KYG8232Y1017 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 74,18 % |
Abstand 52W Hoch | 37,09 % |
Abstand 52W Tief | 43,57 % |
Vola 30 Tage | 20,05 % |
Vola 250 Tage | 58,12 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 17,300 | 0,000 | |
1 Monat | 24,300 | -28,807 | |
6 Monate | 12,750 | +35,686 | |
Lfd. Jahr | 16,750 | +3,284 | |
1 Jahr | 14,400 | +20,139 | |
3 Jahre | 38,300 | -54,830 | |
5 Jahre | 19,570 | -11,597 |
Aktuelle Nachrichten
12.10.2023 22:24
Earnings Mover: Smart Global nachbörslich 23,0 Prozent im Minus beu 18,2 Dollar.
04.04.2023 22:11
03.01.2023 22:11