Jetzt handeln
Applied DNA Sciences Inc.
ISIN: US03815U3005 | WKN: A2PUTA
0,3845 €
-0,0210 -5,18 %
28.03. 22:58
Status: tradeable
Geld
0,3790 €
Stück: 18.496
Brief
0,3900 €
Stück: 18.496
Zeit | Kurs | Volumen | |
---|---|---|---|
14.03. 20:09:45.609 | 0,402 € | 2.000 | |
06.03. 21:46:31.279 | 0,527 € | 400 | |
03.08. 16:04:02.138 | 1,526 € | 1.500 | |
01.08. 16:39:13.752 | 1,597 € | 1.500 | |
27.07. 21:50:15.038 | 1,469 € | 500 | |
18.07. 20:42:36.287 | 1,353 € | 2.000 | |
17.07. 21:46:40.846 | 1,451 € | 2.000 | |
17.07. 21:36:42.503 | 1,41 € | 2.000 | |
13.07. 21:15:17.875 | 1,256 € | 1.000 | |
13.07. 15:57:46.960 | 1,386 € | 1.000 | |
28.06. 15:10:27.548 | 1,181 € | 44 | |
08.06. 20:51:19.576 | 1,369 € | 250 | |
08.06. 20:01:30.437 | 1,433 € | 1.000 | |
08.06. 16:34:09.964 | 1,49 € | 100 | |
07.06. 16:29:25.392 | 1,489 € | 4.250 | |
26.01. 08:18:59.280 | 1,319 € | 95 | |
16.01. 10:15:26.076 | 1,515 € | 32 | |
06.01. 21:57:03.642 | 1,498 € | 1 | |
02.01. 19:26:33.146 | 1,65 € | 58 | |
23.12. 13:04:43.083 | 1,261 € | 100 | |
21.12. 18:46:03.028 | 1,228 € | 205 | |
11.11. 16:17:08.580 | 1,685 € | 3.000 | |
08.11. 22:27:43.182 | 1,685 € | 5.533 | |
04.11. 11:52:46.245 | 1,688 € | 18 | |
03.11. 21:22:27.813 | 1,828 € | 547 | |
31.10. 08:48:48.134 | 1,782 € | 100 | |
20.10. 11:30:20.278 | 1,843 € | 593 | |
17.10. 15:57:43.940 | 2,188 € | 350 | |
17.10. 13:16:48.316 | 2,255 € | 650 | |
17.10. 08:13:33.899 | 2,301 € | 1.315 | |
14.10. 18:41:10.250 | 2,485 € | 650 | |
14.10. 17:15:25.727 | 2,509 € | 260 | |
14.10. 16:59:38.211 | 2,525 € | 350 | |
14.10. 16:43:07.237 | 2,584 € | 650 | |
14.10. 16:25:56.246 | 2,645 € | 650 | |
14.10. 15:37:45.952 | 2,856 € | 600 | |
13.10. 20:27:47.294 | 2,853 € | 630 | |
13.10. 19:19:27.259 | 2,92 € | 630 | |
13.10. 18:15:13.592 | 2,885 € | 650 | |
13.10. 18:11:20.715 | 3,096 € | 650 | |
13.10. 17:13:04.870 | 3,184 € | 1.193 | |
13.10. 16:27:46.522 | 2,916 € | 5.000 | |
13.10. 15:52:18.949 | 2,714 € | 379 | |
13.10. 14:21:01.258 | 2,818 € | 250 | |
12.10. 16:37:17.058 | 2,796 € | 330 | |
12.10. 16:11:38.516 | 2,683 € | 260 | |
12.10. 15:59:14.680 | 2,542 € | 250 | |
12.10. 11:36:51.901 | 2,111 € | 1.315 | |
11.10. 10:09:19.649 | 2,11 € | 390 | |
10.10. 21:45:39.037 | 2,219 € | 1.500 | |
10.10. 21:00:39.285 | 2,354 € | 1.500 | |
10.10. 20:59:55.146 | 2,24 € | 1.500 | |
10.10. 20:48:21.678 | 2,171 € | 16.000 | |
10.10. 20:25:36.163 | 2,151 € | 1.000 | |
10.10. 18:35:58.996 | 2,166 € | 1.000 | |
10.10. 18:28:39.517 | 2,216 € | 1.000 | |
04.10. 19:53:26.746 | 1,615 € | 8.654 | |
03.10. 17:16:55.602 | 1,148 € | 500 | |
30.09. 15:19:02.861 | 1,273 € | 175 | |
22.09. 21:12:27.033 | 1,591 € | 100 | |
21.09. 16:38:20.675 | 1,806 € | 2.200 | |
21.09. 15:51:48.712 | 1,815 € | 1.000 | |
20.09. 10:18:31.795 | 1,783 € | 5 | |
16.09. 16:53:58.275 | 2,303 € | 100 | |
15.09. 20:50:18.343 | 2,459 € | 100 | |
14.09. 16:36:56.690 | 2,472 € | 150 | |
07.09. 21:28:23.133 | 2,775 € | 2.000 | |
07.09. 16:27:22.671 | 2,824 € | 1.000 | |
07.09. 15:35:42.992 | 2,795 € | 2.000 | |
06.09. 15:40:23.595 | 3,074 € | 500 | |
06.09. 14:35:08.415 | 3,125 € | 1.950 | |
06.09. 09:02:50.539 | 2,845 € | 200 | |
05.09. 19:57:33.695 | 2,853 € | 50 | |
02.09. 16:17:34.994 | 2,672 € | 1.000 | |
02.09. 08:48:02.461 | 2,696 € | 120 | |
31.08. 22:15:59.409 | 3,071 € | 1.240 | |
31.08. 20:13:03.802 | 3,284 € | 150 | |
24.08. 13:26:57.934 | 3,355 € | 20 | |
23.08. 17:53:25.007 | 3,605 € | 100 | |
23.08. 17:39:55.385 | 3,549 € | 4 | |
23.08. 09:16:30.453 | 3,644 € | 750 | |
22.08. 17:42:03.111 | 3,691 € | 100 | |
22.08. 17:17:04.914 | 3,698 € | 100 | |
22.08. 15:06:46.466 | 3,987 € | 4 | |
22.08. 10:37:23.938 | 4,037 € | 750 | |
19.08. 18:12:22.472 | 3,985 € | 350 | |
19.08. 18:00:00.133 | 4,044 € | 350 | |
19.08. 17:44:05.778 | 3,887 € | 1.500 | |
19.08. 17:35:30.150 | 3,89 € | 100 | |
19.08. 17:00:14.180 | 4,242 € | 1.500 | |
18.08. 15:36:00.816 | 3,537 € | 200 | |
18.08. 13:03:11.561 | 3,984 € | 500 | |
18.08. 11:24:03.662 | 4,098 € | 210 | |
18.08. 10:22:56.762 | 4,101 € | 600 | |
18.08. 07:32:37.753 | 3,999 € | 300 | |
16.08. 17:22:49.069 | 3,355 € | 1.000 | |
16.08. 15:38:03.032 | 3,427 € | 83 | |
15.08. 15:33:04.345 | 3,486 € | 400 | |
12.08. 21:46:54.048 | 3,534 € | 200 | |
12.08. 21:00:09.231 | 3,456 € | 200 | |
12.08. 17:06:11.465 | 3,725 € | 140 | |
12.08. 16:16:59.711 | 4,162 € | 500 | |
12.08. 10:11:40.441 | 4,424 € | 200 | |
10.08. 16:25:05.947 | 4,643 € | 4.000 | |
10.08. 15:31:36.722 | 4,757 € | 400 | |
09.08. 22:34:25.911 | 4,807 € | 100 | |
09.08. 22:18:43.597 | 4,867 € | 400 | |
09.08. 16:08:43.369 | 4,967 € | 40 | |
09.08. 15:41:57.219 | 5,376 € | 40 | |
09.08. 14:38:08.754 | 5,034 € | 1.000 | |
09.08. 14:21:59.861 | 5,156 € | 300 | |
09.08. 14:13:03.987 | 4,653 € | 1.000 | |
09.08. 11:15:43.604 | 4,484 € | 150 | |
09.08. 07:37:28.764 | 4,676 € | 100 | |
08.08. 22:25:00.208 | 4,768 € | 150 | |
08.08. 21:51:43.230 | 4,783 € | 300 | |
08.08. 17:01:39.694 | 5,084 € | 200 | |
08.08. 15:30:41.057 | 5,902 € | 450 | |
08.08. 12:20:04.201 | 5,246 € | 150 | |
08.08. 09:47:49.521 | 5,202 € | 47 | |
08.08. 07:58:26.809 | 5,656 € | 295 | |
08.08. 07:51:53.169 | 5,656 € | 45 | |
08.08. 07:32:14.717 | 5,80 € | 300 | |
07.08. 17:22:31.439 | 5,80 € | 200 | |
05.08. 22:41:06.466 | 6,006 € | 200 | |
05.08. 18:25:33.902 | 6,598 € | 508 | |
05.08. 18:01:59.456 | 6,304 € | 350 | |
05.08. 17:46:02.858 | 6,404 € | 100 | |
05.08. 17:45:03.254 | 6,302 € | 400 | |
05.08. 17:10:56.657 | 6,35 € | 100 | |
05.08. 17:07:24.293 | 6,224 € | 100 | |
05.08. 15:42:32.028 | 5,636 € | 240 | |
05.08. 15:40:33.065 | 5,926 € | 240 | |
05.08. 15:37:12.525 | 5,876 € | 200 | |
05.08. 15:37:08.956 | 5,812 € | 125 | |
05.08. 15:35:36.503 | 5,73 € | 500 | |
05.08. 15:35:00.501 | 5,736 € | 100 | |
05.08. 15:34:08.541 | 5,596 € | 270 | |
05.08. 15:33:28.926 | 5,42 € | 100 | |
05.08. 15:28:54.545 | 5,37 € | 250 | |
05.08. 14:58:38.301 | 5,376 € | 55 | |
05.08. 14:49:07.520 | 5,17 € | 200 | |
05.08. 13:58:13.664 | 5,852 € | 100 | |
05.08. 12:32:01.312 | 6,068 € | 500 | |
05.08. 10:38:34.502 | 6,282 € | 100 | |
05.08. 08:36:42.271 | 5,348 € | 300 | |
04.08. 22:59:56.776 | 5,86 € | 600 | |
04.08. 22:42:57.641 | 5,752 € | 6 | |
04.08. 22:13:17.101 | 5,504 € | 300 | |
04.08. 22:09:20.494 | 5,30 € | 1.000 | |
04.08. 22:07:17.800 | 5,418 € | 1.000 | |
04.08. 21:55:20.247 | 5,298 € | 451 | |
04.08. 21:39:11.426 | 5,952 € | 300 | |
04.08. 20:50:39.225 | 6,678 € | 1.000 | |
04.08. 19:52:50.018 | 5,982 € | 600 | |
04.08. 19:41:43.697 | 6,368 € | 15 | |
04.08. 19:41:01.880 | 5,98 € | 50 | |
04.08. 19:33:58.744 | 6,51 € | 60 | |
04.08. 18:39:29.104 | 4,647 € | 200 | |
04.08. 17:36:15.319 | 3,971 € | 1.000 | |
04.08. 16:14:18.144 | 4,028 € | 200 | |
04.08. 15:56:30.668 | 3,579 € | 45 | |
04.08. 15:25:51.693 | 4,266 € | 100 | |
04.08. 15:25:26.790 | 4,085 € | 1.000 | |
04.08. 11:07:08.129 | 3,082 € | 90 | |
04.08. 10:41:29.641 | 3,06 € | 500 | |
04.08. 10:32:50.507 | 3,059 € | 500 | |
04.08. 10:31:16.580 | 3,116 € | 500 | |
04.08. 10:24:48.415 | 3,219 € | 800 | |
04.08. 10:16:16.823 | 3,173 € | 700 | |
03.08. 18:55:26.621 | 4,161 € | 330 | |
03.08. 18:45:31.357 | 4,243 € | 280 | |
03.08. 18:09:56.640 | 4,133 € | 200 | |
03.08. 18:07:37.586 | 4,154 € | 1.000 | |
03.08. 17:26:41.840 | 4,832 € | 256 | |
03.08. 16:20:11.002 | 4,795 € | 1.000 | |
03.08. 15:57:07.392 | 5,278 € | 1.000 | |
03.08. 14:20:23.817 | 5,386 € | 1.000 | |
03.08. 14:12:02.246 | 5,776 € | 100 | |
03.08. 14:00:23.044 | 6,018 € | 100 | |
03.08. 13:52:26.172 | 5,68 € | 50 | |
03.08. 12:46:52.571 | 4,335 € | 118 | |
03.08. 12:46:17.471 | 4,307 € | 100 | |
03.08. 11:08:00.422 | 4,744 € | 24 | |
03.08. 10:51:43.626 | 5,126 € | 100 | |
03.08. 10:37:19.788 | 5,348 € | 45 | |
03.08. 09:33:37.721 | 4,725 € | 150 | |
03.08. 09:18:31.593 | 5,298 € | 100 | |
03.08. 09:18:00.618 | 5,274 € | 70 | |
03.08. 09:17:00.218 | 5,298 € | 30 | |
03.08. 08:45:46.753 | 5,376 € | 730 | |
03.08. 08:40:10.887 | 5,378 € | 500 | |
03.08. 08:39:21.420 | 5,378 € | 500 | |
03.08. 08:37:14.056 | 5,312 € | 500 | |
03.08. 08:36:46.424 | 5,312 € | 500 | |
03.08. 08:23:35.375 | 5,398 € | 822 | |
03.08. 08:21:41.611 | 5,498 € | 150 | |
02.08. 22:59:12.032 | 4,207 € | 200 | |
02.08. 22:58:25.756 | 4,079 € | 900 | |
02.08. 22:55:19.319 | 4,17 € | 50 | |
02.08. 22:54:58.822 | 4,14 € | 200 | |
02.08. 22:53:59.530 | 4,15 € | 730 | |
02.08. 22:42:49.391 | 3,765 € | 200 | |
02.08. 22:39:05.324 | 4,305 € | 250 | |
02.08. 22:38:40.293 | 4,403 € | 200 | |
02.08. 22:37:05.366 | 4,288 € | 200 | |
02.08. 22:29:56.689 | 4,036 € | 250 | |
02.08. 22:29:12.129 | 3,943 € | 24 | |
02.08. 22:27:09.736 | 4,002 € | 200 | |
02.08. 22:19:10.539 | 3,131 € | 500 | |
02.08. 22:17:57.495 | 3,183 € | 900 | |
02.08. 21:33:40.606 | 3,704 € | 200 | |
02.08. 21:23:46.371 | 3,678 € | 50 | |
02.08. 20:58:27.006 | 3,795 € | 45 | |
02.08. 20:11:43.303 | 3,005 € | 8.700 | |
02.08. 19:31:24.075 | 2,923 € | 220 | |
02.08. 19:31:00.091 | 2,772 € | 600 | |
02.08. 18:57:27.660 | 2,401 € | 1.000 | |
02.08. 18:56:08.806 | 2,406 € | 400 | |
02.08. 18:54:43.372 | 2,34 € | 1.000 | |
02.08. 18:39:24.192 | 2,092 € | 200 | |
02.08. 18:22:33.903 | 2,112 € | 1.500 | |
02.08. 18:10:59.055 | 2,152 € | 1.000 | |
02.08. 17:30:50.185 | 2,045 € | 1.700 | |
02.08. 17:26:05.244 | 2,006 € | 666 | |
02.08. 17:08:17.802 | 2,053 € | 130 | |
02.08. 15:52:13.703 | 1,828 € | 1.000 | |
02.08. 15:43:24.808 | 1,558 € | 400 | |
01.08. 20:49:42.846 | 0,704 € | 3.200 | |
19.07. 20:02:51.933 | 0,745 € | 5.000 | |
14.07. 21:40:46.736 | 0,916 € | 7.177 | |
14.07. 18:27:21.155 | 0,877 € | 666 | |
05.07. 15:33:53.081 | 0,666 € | 5.980 | |
05.07. 13:47:54.755 | 0,694 € | 5.000 | |
01.07. 18:32:08.704 | 0,699 € | 3.000 | |
30.06. 18:15:02.573 | 0,675 € | 5.650 | |
28.06. 14:49:35.549 | 0,841 € | 1.000 | |
28.06. 14:49:14.286 | 0,808 € | 400 | |
24.05. 15:48:26.684 | 1,177 € | 11.000 | |
11.05. 20:21:50.278 | 1,141 € | 100 | |
11.04. 17:51:00.900 | 1,782 € | 5.000 | |
18.03. 14:56:21.761 | 1,96 € | 1.500 | |
14.03. 17:49:10.779 | 2,02 € | 1.000 | |
08.03. 17:08:10.930 | 1,96 € | 1.000 | |
04.03. 16:17:40.241 | 2,00 € | 800 | |
03.03. 15:33:43.369 | 2,12 € | 2.000 | |
03.03. 15:32:27.657 | 2,12 € | 2.000 | |
22.02. 15:33:01.811 | 2,20 € | 300 | |
22.02. 14:05:55.091 | 2,28 € | 800 | |
16.02. 15:33:08.287 | 2,34 € | 3.556 | |
10.02. 21:55:38.307 | 2,78 € | 75 | |
10.02. 11:44:48.476 | 2,94 € | 212 | |
10.02. 09:38:37.837 | 3,02 € | 212 | |
08.02. 21:38:41.539 | 2,88 € | 60 | |
07.02. 18:36:56.467 | 2,90 € | 1.350 | |
01.02. 17:26:35.701 | 3,02 € | 3.409 | |
01.02. 17:19:10.927 | 3,02 € | 4.000 | |
01.02. 17:19:06.447 | 3,02 € | 4.000 | |
01.02. 13:27:58.951 | 2,98 € | 100 | |
31.01. 12:57:16.364 | 2,90 € | 50 | |
11.01. 12:19:14.640 | 3,82 € | 100 | |
30.12. 12:23:46.972 | 3,76 € | 1.300 | |
29.12. 13:33:43.905 | 3,72 € | 100 | |
28.12. 19:16:56.940 | 3,82 € | 300 | |
27.12. 10:17:49.919 | 4,16 € | 2 | |
22.12. 18:23:01.328 | 4,30 € | 38 | |
20.12. 08:50:01.921 | 4,34 € | 200 | |
14.12. 20:23:16.142 | 4,44 € | 2.332 | |
14.12. 20:20:42.096 | 4,32 € | 2.332 | |
14.12. 20:20:35.671 | 4,32 € | 2.332 | |
14.12. 20:20:22.752 | 4,32 € | 2.332 | |
14.12. 20:18:15.328 | 4,32 € | 2.332 | |
14.12. 20:18:10.249 | 4,32 € | 2.332 | |
14.12. 20:17:56.948 | 4,32 € | 2.332 | |
14.12. 20:17:29.224 | 4,32 € | 2.332 | |
14.12. 20:17:24.706 | 4,32 € | 2.332 | |
14.12. 13:20:04.636 | 4,04 € | 800 | |
10.12. 20:21:43.958 | 4,28 € | 1.300 | |
10.12. 10:44:43.791 | 5,00 € | 200 | |
10.12. 09:51:15.785 | 5,05 € | 500 | |
10.12. 09:34:00.464 | 5,20 € | 50 | |
10.12. 08:54:37.298 | 5,20 € | 1.000 | |
06.12. 09:34:40.194 | 4,58 € | 68 | |
02.12. 22:49:44.943 | 4,82 € | 300 | |
02.12. 12:24:35.020 | 4,72 € | 12 | |
01.12. 13:00:37.259 | 5,15 € | 400 | |
30.11. 16:35:18.327 | 5,10 € | 50 | |
30.11. 16:26:41.110 | 5,10 € | 12 | |
30.11. 12:16:13.731 | 5,10 € | 200 | |
30.11. 09:28:33.263 | 5,10 € | 100 | |
29.11. 22:12:25.580 | 5,35 € | 400 | |
29.11. 18:07:29.015 | 5,20 € | 180 | |
29.11. 17:08:35.099 | 5,20 € | 6.000 | |
29.11. 15:21:47.769 | 5,60 € | 100 | |
29.11. 14:18:02.348 | 6,05 € | 100 | |
29.11. 14:01:16.866 | 6,20 € | 1.000 | |
29.11. 14:01:06.822 | 6,20 € | 150 | |
29.11. 13:15:49.199 | 5,80 € | 480 | |
29.11. 12:57:13.019 | 6,90 € | 200 | |
29.11. 12:56:46.534 | 7,00 € | 400 | |
29.11. 12:44:46.792 | 7,10 € | 10 | |
29.11. 12:35:40.881 | 7,05 € | 210 | |
29.11. 12:30:34.472 | 6,95 € | 650 | |
29.11. 12:23:17.742 | 7,35 € | 52 | |
29.11. 12:12:38.854 | 7,10 € | 500 | |
29.11. 12:12:28.704 | 7,05 € | 500 | |
29.11. 12:10:17.729 | 6,50 € | 250 | |
29.11. 12:06:53.425 | 4,64 € | 150 | |
29.11. 12:00:44.121 | 4,68 € | 500 | |
26.11. 22:43:39.292 | 4,68 € | 1.000 | |
18.11. 22:34:44.232 | 4,36 € | 100 | |
26.10. 16:33:39.925 | 4,92 € | 150 | |
22.10. 22:09:33.072 | 4,74 € | 100 | |
21.10. 14:03:47.987 | 4,84 € | 202 | |
18.10. 11:31:49.659 | 4,98 € | 250 | |
13.10. 10:46:57.713 | 4,80 € | 100 | |
27.09. 08:15:01.272 | 4,70 € | 25 | |
22.09. 10:09:45.847 | 4,66 € | 800 | |
16.09. 15:58:44.365 | 4,40 € | 300 | |
15.09. 11:00:14.515 | 4,72 € | 300 | |
10.09. 10:52:11.520 | 4,86 € | 550 | |
03.09. 10:57:44.841 | 5,15 € | 999 | |
02.09. 12:58:18.161 | 5,35 € | 900 | |
27.08. 17:51:16.001 | 5,05 € | 100 | |
12.08. 22:28:57.279 | 5,25 € | 200 | |
11.08. 09:32:40.236 | 5,35 € | 40 | |
06.08. 10:59:58.342 | 5,50 € | 200 | |
04.08. 15:12:21.436 | 5,35 € | 200 | |
04.08. 10:21:21.593 | 5,50 € | 166 | |
04.08. 08:17:42.240 | 5,50 € | 500 | |
04.08. 08:13:24.663 | 5,65 € | 290 | |
03.08. 22:43:47.976 | 5,50 € | 528 | |
03.08. 22:04:40.690 | 5,90 € | 723 | |
03.08. 21:29:02.445 | 5,85 € | 395 | |
03.08. 20:55:52.009 | 6,35 € | 100 | |
03.08. 20:54:08.272 | 6,45 € | 700 | |
03.08. 20:28:35.285 | 5,45 € | 2.000 | |
03.08. 20:16:26.902 | 5,70 € | 372 | |
03.08. 20:11:41.812 | 5,75 € | 1.000 | |
03.08. 19:06:55.093 | 5,65 € | 700 | |
03.08. 18:35:14.441 | 5,90 € | 166 | |
27.07. 14:23:36.699 | 4,40 € | 100 | |
26.07. 13:26:48.790 | 4,78 € | 100 | |
22.07. 22:19:15.138 | 4,94 € | 200 | |
22.07. 22:12:10.244 | 5,00 € | 100 | |
22.07. 21:43:41.069 | 6,10 € | 200 | |
22.07. 21:33:07.313 | 6,55 € | 200 | |
22.07. 20:39:24.887 | 5,75 € | 170 | |
19.07. 18:08:08.344 | 4,44 € | 10 | |
19.07. 14:33:20.788 | 4,36 € | 100 | |
19.07. 13:52:05.995 | 4,24 € | 2.999 | |
19.07. 13:50:23.097 | 4,24 € | 1.600 | |
14.07. 21:02:36.988 | 4,72 € | 100 | |
02.07. 07:42:46.192 | 5,35 € | 60 | |
07.06. 16:30:30.653 | 4,88 € | 70 | |
12.05. 15:40:36.043 | 6,10 € | 180 | |
11.05. 17:49:45.897 | 5,95 € | 2.672 | |
11.05. 17:49:19.269 | 6,10 € | 2.672 | |
19.04. 21:26:49.919 | 5,00 € | 2.000 | |
12.04. 20:18:11.129 | 5,75 € | 253 | |
09.04. 16:30:23.592 | 6,10 € | 97 | |
07.04. 15:39:58.829 | 7,30 € | 100 | |
15.03. 20:24:18.994 | 7,35 € | 500 | |
11.03. 21:17:48.797 | 7,65 € | 400 | |
11.03. 14:54:09.371 | 7,65 € | 20 | |
05.03. 18:29:20.470 | 6,15 € | 1.000 | |
05.03. 18:29:04.628 | 6,15 € | 1.000 | |
02.03. 16:01:24.275 | 7,40 € | 800 | |
01.03. 18:51:55.269 | 7,30 € | 14 | |
25.02. 20:42:09.403 | 8,05 € | 150 | |
23.02. 16:24:32.284 | 7,05 € | 180 | |
23.02. 15:47:57.747 | 6,95 € | 700 | |
12.02. 22:05:01.093 | 9,55 € | 40 | |
12.02. 13:12:02.619 | 8,25 € | 5 | |
11.02. 21:30:23.367 | 10,80 € | 130 | |
11.02. 20:50:17.114 | 10,80 € | 111 | |
11.02. 13:14:36.698 | 10,40 € | 38 | |
11.02. 12:57:23.363 | 10,60 € | 300 | |
11.02. 11:29:45.699 | 10,50 € | 250 | |
10.02. 22:27:04.773 | 10,00 € | 250 | |
10.02. 20:54:38.772 | 10,40 € | 50 | |
10.02. 19:27:06.278 | 9,65 € | 203 | |
10.02. 18:53:38.495 | 10,10 € | 180 | |
09.02. 09:23:57.482 | 8,85 € | 220 | |
08.02. 18:33:31.354 | 9,05 € | 220 | |
08.02. 14:17:53.148 | 8,95 € | 900 | |
08.02. 07:44:45.586 | 8,80 € | 400 | |
03.02. 15:49:59.147 | 9,55 € | 203 | |
02.02. 19:45:39.895 | 9,45 € | 250 | |
29.01. 18:23:37.572 | 8,35 € | 250 | |
29.01. 13:14:24.814 | 8,40 € | 12 | |
29.01. 13:01:48.009 | 8,40 € | 200 | |
27.01. 18:37:55.061 | 9,60 € | 375 | |
27.01. 15:03:03.061 | 8,70 € | 44 | |
27.01. 11:15:56.054 | 8,75 € | 500 | |
27.01. 09:17:21.722 | 9,10 € | 547 | |
26.01. 22:26:53.338 | 9,25 € | 210 | |
25.01. 12:18:31.679 | 9,20 € | 20 | |
21.01. 22:54:28.255 | 8,75 € | 35 | |
21.01. 22:40:43.976 | 8,55 € | 200 | |
21.01. 21:59:07.284 | 8,65 € | 100 | |
21.01. 19:59:40.334 | 8,80 € | 50 | |
21.01. 19:40:02.027 | 8,80 € | 200 | |
21.01. 15:30:16.695 | 8,30 € | 70 | |
20.01. 22:45:50.384 | 9,05 € | 155 | |
20.01. 17:35:42.254 | 9,10 € | 260 | |
20.01. 08:59:08.531 | 9,05 € | 130 | |
19.01. 16:13:38.566 | 9,20 € | 440 | |
19.01. 13:20:25.243 | 9,55 € | 100 | |
15.01. 22:52:57.113 | 8,90 € | 200 | |
15.01. 21:59:45.256 | 9,10 € | 177 | |
15.01. 20:01:12.497 | 9,90 € | 100 | |
15.01. 19:58:42.681 | 10,60 € | 100 | |
15.01. 16:54:27.488 | 8,15 € | 100 | |
15.01. 16:53:22.508 | 8,25 € | 200 | |
15.01. 10:58:14.342 | 7,40 € | 825 | |
15.01. 10:55:52.432 | 7,65 € | 685 | |
15.01. 10:54:58.900 | 7,65 € | 900 | |
15.01. 08:09:26.606 | 7,60 € | 240 | |
14.01. 19:42:36.571 | 7,40 € | 1.200 | |
14.01. 15:30:02.842 | 7,70 € | 112 | |
14.01. 15:11:44.887 | 7,40 € | 390 | |
13.01. 20:34:41.953 | 7,35 € | 1.700 | |
13.01. 16:02:58.619 | 7,55 € | 150 | |
13.01. 15:43:08.721 | 7,65 € | 200 | |
12.01. 20:01:04.578 | 7,85 € | 25 | |
12.01. 17:14:28.795 | 6,90 € | 350 | |
12.01. 11:32:23.676 | 7,65 € | 645 | |
12.01. 07:58:45.291 | 7,20 € | 250 | |
11.01. 15:24:52.936 | 7,30 € | 30 | |
11.01. 14:46:47.047 | 7,65 € | 200 | |
11.01. 14:00:05.203 | 6,85 € | 20 | |
11.01. 13:05:17.103 | 7,65 € | 145 | |
11.01. 12:30:07.102 | 8,80 € | 115 | |
11.01. 12:25:30.334 | 8,55 € | 70 | |
11.01. 12:21:22.520 | 8,60 € | 25 | |
11.01. 11:05:44.420 | 9,10 € | 35 | |
11.01. 10:52:16.334 | 8,95 € | 100 | |
11.01. 10:34:59.034 | 9,05 € | 420 | |
11.01. 10:24:47.853 | 8,85 € | 500 | |
11.01. 10:23:33.167 | 8,85 € | 136 | |
11.01. 10:09:20.618 | 8,95 € | 55 | |
11.01. 10:01:54.831 | 9,80 € | 100 | |
11.01. 09:18:36.576 | 10,60 € | 50 | |
08.01. 22:58:09.391 | 8,20 € | 75 | |
08.01. 22:47:07.609 | 8,30 € | 25 | |
08.01. 22:39:03.104 | 8,40 € | 100 | |
08.01. 22:22:51.387 | 8,45 € | 75 | |
08.01. 22:22:01.739 | 8,60 € | 950 | |
08.01. 22:10:57.586 | 8,60 € | 200 | |
29.12. 18:13:06.452 | 4,30 € | 50 | |
18.12. 21:01:51.292 | 4,24 € | 5.000 | |
18.12. 21:01:46.993 | 4,24 € | 5.000 | |
16.12. 10:58:07.872 | 4,90 € | 20 | |
15.12. 22:32:54.516 | 4,84 € | 650 | |
15.12. 22:16:39.113 | 4,82 € | 950 | |
15.12. 15:45:54.004 | 5,05 € | 500 | |
30.11. 19:08:25.229 | 6,10 € | 1.500 | |
25.09. 16:48:51.498 | 6,70 € | 100 | |
16.09. 13:45:23.650 | 7,00 € | 200 | |
07.08. 11:13:07.568 | 8,10 € | 250 | |
04.08. 09:37:10.478 | 8,35 € | 150 | |
31.07. 14:28:37.000 | 10,50 € | 200 | |
27.07. 17:48:42.923 | 7,75 € | 5.491 | |
21.07. 21:31:52.735 | 9,95 € | 522 | |
21.07. 21:12:52.130 | 10,00 € | 522 | |
20.07. 10:24:40.073 | 8,50 € | 13 | |
20.07. 08:47:45.215 | 8,80 € | 300 | |
17.07. 19:15:15.792 | 8,95 € | 7.230 | |
17.07. 18:23:03.862 | 10,00 € | 35 | |
17.07. 17:08:49.266 | 11,20 € | 2.650 | |
17.07. 16:59:52.419 | 10,90 € | 4.580 | |
17.07. 16:29:13.589 | 11,10 € | 100 | |
17.07. 15:55:06.866 | 12,30 € | 2.224 | |
17.07. 15:10:51.786 | 12,50 € | 2.224 | |
17.07. 14:38:51.940 | 12,60 € | 40 | |
17.07. 14:02:48.900 | 13,00 € | 35 | |
16.07. 18:58:18.030 | 7,55 € | 1.715 | |
15.07. 22:22:41.476 | 6,85 € | 12.861 | |
15.07. 22:21:49.724 | 6,85 € | 2.573 | |
09.07. 11:41:58.946 | 7,95 € | 150 | |
08.07. 15:52:56.262 | 6,75 € | 310 | |
25.06. 20:05:16.331 | 7,65 € | 17.147 | |
25.06. 18:35:18.995 | 6,80 € | 21.985 | |
22.06. 10:48:04.618 | 6,70 € | 175 | |
19.06. 18:25:32.232 | 6,45 € | 21.921 | |
09.06. 15:47:38.106 | 6,80 € | 500 | |
03.06. 15:33:00.322 | 8,50 € | 20 | |
29.05. 10:01:02.839 | 8,95 € | 70 | |
28.05. 19:51:06.446 | 9,05 € | 500 | |
18.05. 22:26:43.245 | 10,80 € | 190 | |
15.05. 17:51:03.039 | 10,70 € | 400 | |
15.05. 16:59:40.152 | 11,20 € | 270 | |
14.05. 15:23:33.742 | 14,20 € | 120 | |
14.05. 15:17:48.704 | 14,10 € | 690 | |
14.05. 14:33:49.555 | 14,60 € | 200 | |
14.05. 14:31:19.696 | 15,20 € | 200 | |
14.05. 13:23:53.946 | 15,80 € | 150 | |
14.05. 13:20:52.985 | 15,30 € | 150 | |
14.05. 12:42:51.655 | 13,40 € | 100 | |
14.05. 12:18:26.089 | 12,20 € | 100 | |
14.05. 11:48:32.580 | 11,60 € | 125 | |
14.05. 11:03:00.213 | 9,50 € | 90 | |
14.05. 11:02:53.935 | 9,50 € | 100 | |
08.05. 07:32:37.120 | 8,10 € | 40 | |
07.05. 09:11:00.456 | 9,50 € | 1 | |
06.05. 22:50:48.950 | 10,80 € | 100 | |
04.05. 17:14:15.432 | 9,25 € | 50 | |
04.05. 15:10:58.373 | 11,70 € | 1 | |
04.05. 09:57:54.399 | 6,60 € | 100 | |
04.05. 09:07:46.559 | 6,25 € | 300 | |
21.04. 13:45:25.748 | 6,55 € | 78 | |
21.04. 10:28:50.865 | 6,50 € | 200 | |
21.04. 09:11:13.832 | 5,10 € | 900 | |
15.04. 18:46:13.057 | 5,30 € | 90 | |
15.04. 17:28:51.236 | 5,70 € | 300 | |
15.04. 15:39:02.217 | 6,75 € | 500 | |
15.04. 15:38:10.201 | 6,65 € | 300 | |
15.04. 15:21:17.883 | 7,15 € | 300 | |
15.04. 12:04:45.606 | 4,24 € | 500 | |
31.03. 18:15:34.143 | 3,64 € | 500 | |
25.03. 20:20:46.427 | 3,64 € | 120 | |
20.03. 12:04:11.140 | 5,35 € | 10 | |
18.03. 22:03:09.302 | 6,95 € | 360 | |
18.03. 20:53:43.845 | 6,60 € | 1.750 | |
05.03. 21:39:45.471 | 4,24 € | 305 | |
05.03. 18:21:20.418 | 4,466 € | 305 | |
03.03. 09:37:55.943 | 4,30 € | 630 | |
02.03. 10:07:46.737 | 3,667 € | 800 | |
02.03. 10:03:04.154 | 3,667 € | 1.000 | |
02.03. 07:36:52.645 | 3,635 € | 630 | |
28.02. 17:29:52.941 | 3,554 € | 160 | |
27.02. 17:15:15.417 | 3,729 € | 1.000 | |
27.02. 14:12:43.003 | 3,60 € | 1.000 | |
27.02. 14:11:59.092 | 3,60 € | 1.000 | |
11.02. 18:38:04.381 | 3,16 € | 50 | |
07.02. 16:21:15.305 | 4,202 € | 1.000 | |
30.01. 14:58:33.305 | 3,46 € | 1.000 | |
16.01. 17:17:49.173 | 3,644 € | 25 | |
16.01. 15:17:17.594 | 3,72 € | 300 | |
03.12. 17:25:53.038 | 3,602 € | 14.000 | |
21.11. 09:11:45.620 | 3,68 € | 400 | |
18.11. 15:46:28.745 | 3,769 € | 371 | |
13.11. 15:38:19.236 | 5,089 € | 400 | |
13.11. 14:51:36.492 | 10,948 € | 20 | |
12.11. 20:45:15.160 | 12,246 € | 11 | |
12.11. 20:21:54.444 | 10,93 € | 364 | |
12.11. 15:39:45.537 | 6,077 € | 300 | |
12.11. 15:04:14.729 | 4,06 € | 300 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
28.03. 22:55:00 | 18.496 | 0,379 € | 0,39 € | 18.496 |
28.03. 22:52:00 | 18.496 | 0,379 € | 0,39 € | 18.496 |
28.03. 22:49:00 | 18.496 | 0,379 € | 0,39 € | 18.496 |
28.03. 22:46:00 | 18.496 | 0,379 € | 0,39 € | 18.496 |
28.03. 22:43:00 | 18.496 | 0,379 € | 0,39 € | 18.496 |
28.03. 22:40:00 | 18.496 | 0,379 € | 0,39 € | 18.496 |
28.03. 22:37:00 | 18.496 | 0,379 € | 0,39 € | 18.496 |
28.03. 22:34:00 | 18.496 | 0,379 € | 0,39 € | 18.496 |
28.03. 22:31:00 | 18.496 | 0,388 € | 0,40 € | 18.496 |
Stammdaten
WKN | A2PUTA |
ISIN | US03815U3005 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 99,11 % |
Abstand 52W Hoch | 76,01 % |
Abstand 52W Tief | 19,26 % |
Vola 30 Tage | 49,83 % |
Vola 250 Tage | 144,43 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 0,470 | -13,723 | |
1 Monat | 0,550 | -26,273 | |
6 Monate | 1,140 | -64,430 | |
Lfd. Jahr | 0,570 | -28,860 | |
1 Jahr | 1,030 | -60,631 | |
3 Jahre | 6,775 | -94,015 | |
5 Jahre | 19,760 | -97,948 |
Aktuelle Nachrichten
05.08.2022 12:30
DAX wartet auf US-Arbeitsmarkt, Coinbase mit Kurssprung nach Blackrock-Kooperation, Meme-Aktien