Jetzt handeln
ARTIVION INC. DL-,01
ISIN: US2289031005 | WKN: 900006
34,4250 €
+0,6000 +1,77 %
30.01. 22:59
Status: closed
Geld
34,2000 €
Stück: 299
Brief
34,6500 €
Stück: 299
| Zeit | Kurs | Volumen | |
|---|---|---|---|
23.01. 19:36:56.923 | 36,05 € | 6 | |
20.01. 15:55:16.889 | 36,65 € | 2 | |
22.12. 19:59:45.874 | 39,55 € | 2 | |
22.12. 16:40:56.432 | 39,10 € | 2 | |
26.11. 12:41:26.609 | 40,80 € | 1 | |
26.11. 12:40:59.837 | 40,80 € | 1 | |
26.11. 12:39:35.867 | 40,80 € | 2 | |
14.10. 11:12:04.485 | 34,80 € | 87 | |
10.09. 17:18:51.357 | 35,10 € | 90 | |
27.08. 09:47:23.784 | 38,20 € | 34 | |
25.08. 11:42:26.341 | 38,50 € | 2 | |
18.08. 08:17:41.832 | 36,85 € | 41 | |
18.08. 08:16:36.365 | 36,85 € | 14 | |
14.08. 19:07:54.376 | 36,95 € | 7 | |
14.08. 17:10:59.589 | 36,60 € | 2 | |
14.08. 10:48:24.244 | 37,55 € | 7 | |
12.08. 13:16:07.732 | 37,20 € | 100 | |
12.08. 07:56:42.865 | 37,25 € | 5 | |
11.08. 07:55:39.661 | 35,35 € | 90 | |
02.07. 14:57:38.949 | 25,95 € | 40 | |
18.03. 13:48:24.130 | 22,25 € | 100 | |
13.03. 22:17:42.370 | 21,50 € | 32 | |
13.03. 22:17:34.182 | 21,50 € | 46 | |
13.03. 22:17:01.542 | 21,50 € | 46 | |
13.03. 22:16:51.022 | 21,50 € | 46 | |
13.03. 22:16:41.581 | 21,50 € | 46 | |
13.03. 22:16:24.024 | 21,50 € | 46 | |
13.03. 22:16:13.765 | 21,50 € | 46 | |
13.03. 22:16:03.855 | 21,50 € | 46 | |
13.03. 22:15:50.209 | 21,50 € | 46 | |
13.03. 22:01:12.532 | 21,50 € | 200 | |
13.03. 21:11:14.652 | 21,50 € | 450 | |
13.03. 21:08:37.729 | 21,50 € | 450 | |
13.03. 21:03:40.506 | 21,50 € | 450 | |
25.02. 15:37:51.495 | 24,55 € | 900 | |
12.02. 15:40:57.271 | 28,80 € | 200 | |
31.01. 11:50:16.163 | 30,50 € | 18 | |
21.01. 10:32:40.997 | 29,85 € | 255 | |
09.10. 13:08:02.576 | 23,25 € | 600 | |
27.09. 15:57:08.127 | 23,05 € | 1.017 | |
11.09. 14:04:59.839 | 21,95 € | 50 | |
02.08. 20:06:17.722 | 23,40 € | 22 | |
04.07. 12:43:52.336 | 24,10 € | 40 | |
01.07. 22:14:41.390 | 23,45 € | 220 | |
01.07. 16:44:04.233 | 23,70 € | 50 | |
12.06. 15:16:55.168 | 21,95 € | 345 | |
07.05. 15:59:30.310 | 22,15 € | 400 | |
07.05. 15:58:22.017 | 22,10 € | 400 | |
16.04. 15:44:31.362 | 18,80 € | 121 | |
28.02. 12:23:45.987 | 18,10 € | 22 | |
19.02. 13:21:23.765 | 17,40 € | 700 | |
16.02. 07:59:18.625 | 17,00 € | 285 | |
16.02. 07:38:03.422 | 17,00 € | 395 | |
31.01. 19:21:57.993 | 15,90 € | 32 | |
29.01. 14:26:56.267 | 15,60 € | 200 | |
23.01. 14:00:33.228 | 16,80 € | 20 | |
15.01. 11:14:34.123 | 16,70 € | 1 | |
06.10. 20:55:53.109 | 14,60 € | 3 | |
29.08. 18:27:26.751 | 15,60 € | 250 | |
25.08. 13:39:43.722 | 15,50 € | 150 | |
04.08. 22:08:32.121 | 15,20 € | 55 | |
11.07. 10:20:01.167 | 13,80 € | 40 | |
25.05. 09:29:09.441 | 13,30 € | 100 | |
21.04. 16:16:30.771 | 13,30 € | 150 | |
16.02. 20:53:08.647 | 12,50 € | 180 | |
08.11. 18:01:04.886 | 11,00 € | 305 | |
08.11. 13:15:45.485 | 11,40 € | 100 | |
28.07. 15:56:32.682 | 19,60 € | 600 | |
06.07. 10:35:03.828 | 18,90 € | 8 | |
17.05. 16:04:50.328 | 17,40 € | 500 | |
28.04. 10:47:14.307 | 20,00 € | 50 | |
14.04. 15:34:47.574 | 19,90 € | 500 | |
12.04. 15:06:46.398 | 19,30 € | 100 | |
07.04. 15:43:40.732 | 20,20 € | 500 | |
07.04. 15:36:27.511 | 20,00 € | 500 | |
25.03. 14:36:04.440 | 18,60 € | 600 | |
22.03. 14:46:50.187 | 18,80 € | 600 | |
18.03. 15:15:00.243 | 19,50 € | 600 | |
16.03. 15:16:01.467 | 18,20 € | 600 | |
15.03. 14:44:53.039 | 17,70 € | 600 | |
15.03. 14:36:24.865 | 17,80 € | 600 | |
14.03. 10:07:29.599 | 17,90 € | 500 | |
03.03. 16:53:24.728 | 19,50 € | 3 | |
03.03. 16:30:20.937 | 19,80 € | 3 | |
18.02. 09:17:10.062 | 15,40 € | 300 | |
11.02. 16:53:11.850 | 15,70 € | 700 | |
11.02. 16:51:01.246 | 15,80 € | 700 | |
11.02. 16:43:13.727 | 15,70 € | 700 | |
03.02. 18:03:49.206 | 15,00 € | 700 | |
31.01. 18:18:12.976 | 15,80 € | 700 | |
31.01. 18:17:44.131 | 15,60 € | 700 | |
31.01. 16:05:48.966 | 15,70 € | 700 | |
31.01. 15:58:07.129 | 15,30 € | 700 | |
25.11. 17:56:33.001 | 16,70 € | 300 | |
28.10. 11:17:17.358 | 17,80 € | 8 | |
20.09. 14:02:35.085 | 20,00 € | 300 | |
22.04. 19:58:02.446 | 18,90 € | 125 | |
10.03. 13:57:59.518 | 21,00 € | 50 | |
09.03. 10:16:05.918 | 20,60 € | 8 | |
04.02. 11:54:42.421 | 20,20 € | 25 | |
06.01. 17:07:30.523 | 19,40 € | 50 | |
11.11. 10:52:21.980 | 17,80 € | 15 | |
04.11. 22:07:34.960 | 15,70 € | 120 | |
16.09. 17:18:11.553 | 14,10 € | 5 | |
14.08. 19:50:59.153 | 17,70 € | 10 | |
02.07. 15:38:12.182 | 17,10 € | 80 | |
23.06. 09:45:13.262 | 17,20 € | 80 | |
22.06. 09:16:42.409 | 16,90 € | 100 | |
22.06. 08:50:29.696 | 16,70 € | 155 | |
19.06. 12:03:40.671 | 16,10 € | 5 | |
07.04. 11:26:31.930 | 17,30 € | 55 | |
14.01. 09:09:25.186 | 25,80 € | 20 | |
11.12. 17:31:59.072 | 22,60 € | 1.080 | |
11.12. 11:53:01.756 | 22,60 € | 540 | |
11.12. 11:52:27.691 | 22,60 € | 540 | |
07.11. 16:55:00.909 | 21,00 € | 148 | |
17.09. 17:47:11.906 | 27,135 € | 40 | |
12.09. 21:38:58.062 | 25,845 € | 80 | |
31.07. 15:53:20.885 | 28,24 € | 400 | |
31.07. 15:49:17.700 | 28,235 € | 222 | |
04.07. 12:07:14.419 | 26,712 € | 50 | |
20.06. 10:24:00.533 | 27,823 € | 105 | |
16.05. 12:33:29.034 | 26,993 € | 50 | |
29.04. 15:32:34.032 | 26,793 € | 60 | |
22.03. 14:43:32.982 | 26,28 € | 60 | |
28.02. 11:11:17.129 | 26,052 € | 40 | |
16.02. 10:03:16.881 | 23,959 € | 150 | |
02.01. 18:11:47.276 | 24,559 € | 50 | |
04.09. 20:36:51.222 | 29,671 € | 2 | |
28.08. 19:30:16.337 | 28,812 € | 2 | |
27.08. 16:01:48.448 | 29,776 € | 103 | |
08.08. 09:35:56.492 | 28,153 € | 97 | |
11.07. 15:30:54.375 | 24,453 € | 33 | |
05.06. 20:24:39.538 | 23,287 € | 50 | |
16.05. 19:57:43.600 | 22,087 € | 50 | |
12.03. 15:13:38.415 | 17,75 € | 36 | |
24.01. 21:36:42.520 | 15,375 € | 700 | |
24.01. 15:46:08.966 | 15,121 € | 25 | |
19.12. 11:01:44.581 | 16,906 € | 296 | |
14.11. 09:55:26.330 | 16,253 € | 100 | |
06.11. 16:10:21.215 | 16,522 € | 36 | |
28.07. 15:35:55.654 | 15,893 € | 1 | |
20.06. 19:37:51.108 | 16,784 € | 1 | |
15.06. 22:14:26.505 | 16,655 € | 1 | |
12.06. 20:04:40.708 | 16,857 € | 1 | |
31.05. 08:21:53.663 | 16,682 € | 1 | |
27.04. 13:27:11.124 | 15,988 € | 300 | |
17.02. 10:04:38.520 | 14,992 € | 30 | |
16.02. 08:37:20.040 | 18,461 € | 30 | |
15.02. 20:10:28.553 | 18,307 € | 1 | |
24.01. 15:53:57.645 | 17,453 € | 1 | |
24.01. 15:30:26.186 | 17,318 € | 1 | |
09.01. 13:29:24.822 | 18,096 € | 276 | |
06.01. 16:39:34.446 | 18,00 € | 1 | |
29.12. 17:02:23.413 | 18,546 € | 1 | |
16.11. 17:47:37.628 | 18,018 € | 33 | |
14.11. 18:33:19.044 | 17,185 € | 1 | |
27.10. 17:04:42.722 | 15,95 € | 953 | |
27.10. 07:54:58.591 | 15,50 € | 953 | |
19.10. 16:24:18.046 | 15,33 € | 155 | |
11.10. 18:16:13.534 | 15,42 € | 5 | |
10.10. 19:11:31.330 | 15,85 € | 150 | |
23.09. 21:21:02.641 | 16,15 € | 10 | |
21.09. 19:22:50.367 | 15,90 € | 2 | |
21.09. 09:29:29.310 | 16,13 € | 175 | |
07.09. 21:09:58.064 | 15,69 € | 2 | |
07.09. 19:11:01.811 | 15,56 € | 77 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
14:39:09.607 | 1.000 | 36,75 € | 36,85 € | 1.000 |
14:37:56.568 | 2.500 | 36,70 € | 36,90 € | 2.500 |
14:37:56.192 | 2.500 | 36,70 € | 36,90 € | 2.500 |
14:37:46.328 | 2.500 | 36,75 € | 37,00 € | 2.500 |
19:32:32.786 | 40 | 36,80 € | 37,25 € | 40 |
20:37:54.608 | 40 | 39,25 € | 39,55 € | 40 |
09:03:21.460 | 300 | 37,40 € | 37,90 € | 300 |
09:03:21.460 | 300 | 37,40 € | 37,90 € | 300 |
09:03:21.460 | 300 | 37,40 € | 37,90 € | 300 |
09:03:21.460 | 300 | 37,40 € | 37,90 € | 300 |
Stammdaten
WKN | 900006 |
ISIN | US2289031005 |
Branche | Biotechnologie |
Herkunft | USA |
Aktienanzahl | 38,91 Mio. |
Marktkapitalisierung | 1,40 Mrd. |
Dividende je Aktie | - USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 33,15 % |
Abstand 52W Hoch | 20,60 % |
Abstand 52W Tief | 73,64 % |
Vola 30 Tage | 22,21 % |
Vola 250 Tage | 64,37 % |
KGV | -53,70 (2020) |
KCV | 64,35 (2019) |
Gewinn je Aktie | -0,440 (2020) |
Cashflow/Aktie | 0,420 (2019) |
Dividende je Aktie | - USD (2020) |
Dividendenausschüttung in Mio. | - USD (2020) |
Performance
1 Woche | 36,400 | -7,074 | |
1 Monat | 39,375 | -14,095 | |
6 Monate | 27,675 | +22,222 | |
Lfd. Jahr | 37,925 | -10,811 | |
1 Jahr | 30,200 | +12,003 | |
3 Jahre | 11,450 | +195,415 | |
5 Jahre | 19,750 | +71,266 |