Jetzt handeln
IRONWOOD PHARMA.A DL-,001
ISIN: US46333X1081 | WKN: A0X789
2,7100 €
+0,0400 +1,50 %
12:58:43
Status: closed
Geld
2,6600 €
Stück: 4.485
Brief
2,7600 €
Stück: 4.485
| Zeit | Kurs | Volumen | |
|---|---|---|---|
17.12. 17:30:13.100 | 2,84 € | 301 | |
11.12. 15:36:59.418 | 3,28 € | 301 | |
10.12. 13:28:37.366 | 3,00 € | 500 | |
05.12. 16:23:01.897 | 2,96 € | 1.610 | |
05.12. 15:33:30.399 | 3,22 € | 1.610 | |
01.12. 08:44:24.064 | 2,98 € | 289 | |
28.11. 15:51:44.354 | 3,14 € | 2.074 | |
26.11. 15:52:09.753 | 2,88 € | 2.074 | |
24.11. 19:11:49.775 | 2,90 € | 11.000 | |
19.11. 08:31:41.889 | 2,56 € | 1.000 | |
18.11. 09:38:16.660 | 2,56 € | 3.000 | |
17.11. 07:30:02.382 | 2,74 € | 150 | |
10.11. 22:16:03.968 | 2,10 € | 4.000 | |
10.11. 19:10:35.603 | 2,40 € | 100 | |
13.10. 19:48:47.272 | 1,28 € | 1.000 | |
09.10. 18:35:26.485 | 1,50 € | 1.000 | |
18.09. 21:29:35.625 | 1,20 € | 4.000 | |
17.09. 15:12:55.033 | 1,07 € | 1.000 | |
11.09. 09:28:18.649 | 1,00 € | 1.000 | |
10.09. 20:22:31.449 | 0,945 € | 350 | |
09.09. 18:31:43.327 | 0,945 € | 2.554 | |
04.09. 16:07:13.004 | 0,92 € | 600 | |
04.09. 10:13:02.023 | 1,04 € | 10.000 | |
03.09. 20:13:17.279 | 1,01 € | 5.500 | |
02.09. 14:27:58.468 | 1,13 € | 300 | |
28.08. 14:39:39.174 | 1,08 € | 300 | |
27.08. 08:29:22.772 | 1,11 € | 805 | |
26.08. 15:57:11.869 | 1,09 € | 911 | |
22.08. 20:44:56.538 | 1,00 € | 300 | |
22.08. 17:44:00.796 | 1,09 € | 20.140 | |
22.08. 17:29:04.364 | 1,09 € | 2.000 | |
22.08. 15:56:41.602 | 1,09 € | 11.009 | |
22.08. 12:39:08.134 | 1,12 € | 6.225 | |
22.08. 12:27:24.930 | 1,12 € | 2.000 | |
22.08. 10:19:56.283 | 1,03 € | 300 | |
21.08. 22:20:20.379 | 1,02 € | 500 | |
20.08. 18:37:43.239 | 0,90 € | 14.000 | |
13.08. 16:25:15.873 | 0,875 € | 300 | |
05.08. 15:41:56.346 | 0,64 € | 2.089 | |
31.07. 17:39:49.316 | 0,71 € | 2.089 | |
31.07. 10:07:11.864 | 0,81 € | 10.000 | |
31.07. 08:50:43.230 | 0,725 € | 2.039 | |
24.07. 17:52:30.542 | 0,725 € | 14.000 | |
24.07. 16:51:03.726 | 0,74 € | 1.519 | |
24.07. 14:57:18.692 | 0,77 € | 1.500 | |
17.07. 16:14:16.475 | 0,66 € | 6.800 | |
17.07. 12:45:08.071 | 0,635 € | 70 | |
11.07. 08:50:50.342 | 0,67 € | 6.800 | |
12.05. 07:30:05.577 | 0,645 € | 30 | |
25.04. 07:32:49.692 | 0,775 € | 2.000 | |
24.04. 20:23:59.846 | 0,735 € | 2.240 | |
17.04. 12:51:59.987 | 0,64 € | 35 | |
07.02. 08:28:33.144 | 1,88 € | 300 | |
05.02. 12:16:26.989 | 2,08 € | 260 | |
01.02. 11:50:58.520 | 2,24 € | 3.250 | |
30.01. 07:37:49.203 | 3,40 € | 1.000 | |
07.01. 12:29:16.219 | 4,26 € | 500 | |
12.09. 17:02:07.286 | 4,04 € | 300 | |
08.05. 08:22:47.638 | 7,60 € | 100 | |
15.02. 14:15:48.869 | 14,10 € | 508 | |
17.01. 15:30:20.942 | 10,70 € | 600 | |
17.01. 14:14:32.353 | 10,80 € | 600 | |
17.01. 13:18:16.143 | 10,80 € | 600 | |
17.01. 11:57:14.907 | 10,70 € | 200 | |
19.12. 19:29:13.896 | 10,30 € | 50 | |
15.12. 18:24:30.319 | 10,30 € | 50 | |
11.12. 17:06:26.878 | 9,45 € | 347 | |
10.11. 13:54:34.503 | 8,85 € | 576 | |
16.10. 12:02:11.771 | 8,90 € | 200 | |
02.10. 15:10:57.859 | 9,05 € | 90 | |
13.06. 12:24:28.026 | 11,30 € | 1.000 | |
13.06. 09:17:02.479 | 11,10 € | 30 | |
13.06. 08:31:53.512 | 10,80 € | 115 | |
13.06. 08:22:31.010 | 10,80 € | 55 | |
10.05. 21:48:51.440 | 9,50 € | 50 | |
02.05. 09:39:50.155 | 9,65 € | 100 | |
18.04. 16:45:52.514 | 10,10 € | 40 | |
17.04. 08:58:11.569 | 9,95 € | 90 | |
12.04. 18:42:18.958 | 9,75 € | 160 | |
27.02. 15:34:37.714 | 10,772 € | 10 | |
12.01. 08:20:40.332 | 10,358 € | 200 | |
12.01. 07:31:07.251 | 10,10 € | 200 | |
09.01. 15:54:13.984 | 10,808 € | 10 | |
08.11. 15:33:21.495 | 11,768 € | 18 | |
08.11. 10:52:09.508 | 11,666 € | 400 | |
27.10. 15:55:01.490 | 10,874 € | 760 | |
07.10. 16:46:04.983 | 10,384 € | 580 | |
06.09. 13:00:09.559 | 11,236 € | 256 | |
26.08. 17:09:39.136 | 11,40 € | 170 | |
23.08. 15:54:00.521 | 11,612 € | 482 | |
22.08. 16:46:30.867 | 11,828 € | 16 | |
08.08. 19:15:13.891 | 11,262 € | 240 | |
08.08. 11:11:35.773 | 11,894 € | 347 | |
29.07. 16:29:56.803 | 10,828 € | 55 | |
29.07. 09:57:30.460 | 12,234 € | 92 | |
01.07. 11:06:09.477 | 11,092 € | 400 | |
03.06. 19:43:38.337 | 10,442 € | 20 | |
30.05. 15:42:27.745 | 10,692 € | 561 | |
24.03. 11:01:54.158 | 11,50 € | 175 | |
17.03. 10:09:03.823 | 11,20 € | 180 | |
14.03. 11:13:52.491 | 10,70 € | 94 | |
18.02. 15:51:37.420 | 9,65 € | 1.040 | |
26.01. 20:36:00.179 | 9,80 € | 20 | |
13.01. 21:58:55.338 | 9,85 € | 1.600 | |
23.12. 13:50:13.412 | 10,40 € | 240 | |
08.11. 10:22:35.728 | 10,90 € | 300 | |
05.11. 12:39:29.956 | 10,60 € | 52 | |
27.10. 21:21:19.299 | 10,70 € | 1.750 | |
11.10. 18:35:48.140 | 12,20 € | 82 | |
07.10. 15:16:24.140 | 11,80 € | 90 | |
07.09. 21:49:37.507 | 10,60 € | 50 | |
30.08. 08:02:56.582 | 11,30 € | 50 | |
26.08. 13:02:23.426 | 11,20 € | 220 | |
08.07. 08:32:44.841 | 10,30 € | 6 | |
28.05. 13:00:45.319 | 9,70 € | 52 | |
12.04. 09:07:15.577 | 8,50 € | 50 | |
17.03. 08:09:33.379 | 9,70 € | 400 | |
08.03. 15:24:51.338 | 8,75 € | 900 | |
03.03. 16:44:36.900 | 8,45 € | 50 | |
03.03. 08:13:33.391 | 8,20 € | 55 | |
12.02. 16:23:25.280 | 8,55 € | 900 | |
03.02. 10:25:48.332 | 8,70 € | 20 | |
27.01. 10:51:00.311 | 8,80 € | 13 | |
27.01. 09:15:05.119 | 8,75 € | 31 | |
09.12. 15:15:35.946 | 10,00 € | 200 | |
01.10. 09:18:40.600 | 7,75 € | 175 | |
29.06. 14:58:42.380 | 9,00 € | 500 | |
27.05. 14:19:18.020 | 9,70 € | 700 | |
27.04. 08:48:28.190 | 9,55 € | 150 | |
02.04. 20:17:10.653 | 9,05 € | 100 | |
30.03. 11:06:24.446 | 8,80 € | 163 | |
25.03. 11:57:06.070 | 9,25 € | 1.000 | |
18.03. 20:08:36.067 | 7,75 € | 45 | |
12.03. 20:30:14.298 | 8,45 € | 163 | |
10.03. 09:03:10.739 | 10,20 € | 450 | |
03.03. 14:34:38.609 | 11,40 € | 1.200 | |
02.03. 19:14:10.170 | 11,10 € | 600 | |
07.02. 14:32:09.724 | 11,40 € | 175 | |
30.01. 15:30:17.941 | 10,80 € | 200 | |
28.01. 17:56:15.890 | 11,40 € | 200 | |
28.01. 15:39:22.996 | 11,20 € | 1 | |
27.01. 21:43:01.701 | 11,20 € | 78 | |
27.01. 19:56:14.988 | 11,20 € | 180 | |
27.01. 18:16:01.177 | 11,20 € | 45 | |
27.01. 17:47:34.955 | 11,10 € | 100 | |
27.01. 17:44:51.958 | 11,10 € | 150 | |
27.01. 17:07:43.040 | 11,10 € | 600 | |
21.01. 16:11:09.862 | 11,60 € | 300 | |
14.01. 18:13:12.522 | 11,60 € | 50 | |
10.01. 15:51:07.173 | 11,60 € | 132 | |
07.01. 10:36:35.420 | 12,60 € | 350 | |
06.01. 17:46:13.168 | 12,10 € | 45 | |
06.01. 17:09:10.873 | 12,20 € | 87 | |
31.10. 14:46:12.791 | 8,85 € | 50 | |
31.10. 14:31:10.737 | 8,80 € | 500 | |
31.10. 12:23:37.817 | 8,80 € | 1.200 | |
31.10. 12:05:21.692 | 8,45 € | 500 | |
24.09. 07:35:44.454 | 8,655 € | 77 | |
18.09. 13:14:07.419 | 9,181 € | 77 | |
09.09. 21:54:12.129 | 8,076 € | 1.350 | |
05.08. 13:36:16.866 | 9,018 € | 600 | |
31.07. 21:50:40.535 | 9,606 € | 250 | |
31.07. 19:03:18.886 | 9,943 € | 250 | |
31.07. 15:48:29.450 | 10,192 € | 6 | |
30.07. 22:43:15.422 | 9,445 € | 6 | |
26.06. 15:58:16.485 | 9,446 € | 1.200 | |
21.06. 19:54:24.743 | 9,676 € | 130 | |
23.05. 20:52:25.506 | 9,893 € | 200 | |
20.05. 19:51:57.656 | 10,004 € | 270 | |
20.05. 19:39:29.980 | 10,126 € | 270 | |
13.02. 15:40:57.853 | 12,776 € | 1.117 | |
13.02. 13:33:53.892 | 12,033 € | 500 | |
11.02. 19:36:52.810 | 12,183 € | 1.100 | |
17.01. 15:29:13.765 | 11,555 € | 20 | |
27.11. 15:30:02.535 | 11,618 € | 1 | |
19.10. 07:52:35.356 | 14,863 € | 200 | |
03.10. 16:51:35.951 | 16,485 € | 8 | |
24.08. 11:50:18.367 | 15,64 € | 6 | |
13.07. 16:05:22.394 | 17,906 € | 1 | |
12.07. 17:51:00.650 | 17,551 € | 1 | |
09.07. 15:51:22.312 | 17,255 € | 1 | |
06.07. 15:42:20.964 | 17,005 € | 1 | |
03.07. 15:35:01.391 | 16,822 € | 1 | |
02.07. 15:58:57.160 | 16,53 € | 1 | |
02.07. 15:45:32.342 | 16,505 € | 1 | |
29.06. 15:37:09.061 | 16,275 € | 2 | |
27.06. 16:38:11.275 | 16,613 € | 2 | |
27.06. 15:35:33.434 | 16,505 € | 1 | |
20.06. 16:24:16.720 | 16,271 € | 1 | |
20.06. 15:35:23.195 | 16,053 € | 1 | |
19.06. 15:40:56.843 | 15,932 € | 1 | |
15.06. 18:09:53.443 | 16,06 € | 1 | |
15.06. 15:38:00.304 | 15,886 € | 1 | |
06.06. 19:04:59.008 | 15,11 € | 1 | |
01.06. 15:36:16.911 | 16,005 € | 1 | |
31.05. 18:03:24.537 | 16,347 € | 1 | |
30.05. 17:30:55.651 | 14,884 € | 12 | |
22.05. 16:43:27.714 | 15,00 € | 6 | |
02.05. 17:13:23.860 | 15,816 € | 250 | |
02.05. 15:40:41.972 | 16,11 € | 10 | |
02.05. 15:33:52.700 | 15,944 € | 10 | |
02.05. 15:33:52.684 | 15,944 € | 10 | |
27.04. 17:13:57.892 | 15,329 € | 10 | |
30.01. 15:33:58.230 | 13,193 € | 1.000 | |
28.11. 20:07:02.835 | 14,997 € | 140 | |
21.11. 15:47:30.772 | 15,213 € | 5 | |
14.11. 16:24:47.518 | 15,311 € | 5 | |
09.11. 17:11:45.970 | 14,098 € | 75 | |
17.10. 16:07:40.332 | 12,11 € | 6 | |
04.10. 15:52:49.660 | 14,31 € | 6 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
17:30:10.534 | 301 | 2,84 € | 2,94 € | 301 |
15:36:56.310 | 301 | 3,18 € | 3,28 € | 301 |
15:36:46.610 | 301 | 3,18 € | 3,28 € | 301 |
15:36:35.953 | 301 | 3,18 € | 3,28 € | 301 |
15:36:27.065 | 301 | 3,14 € | 3,26 € | 301 |
15:36:10.374 | 301 | 3,14 € | 3,26 € | 301 |
13:28:34.543 | 500 | 3,00 € | 3,12 € | 500 |
08:44:21.905 | 289 | 2,98 € | 3,08 € | 289 |
19:11:49.757 | 11.000 | 2,82 € | 2,90 € | 11.000 |
13:28:43.584 | 3.500 | 2,70 € | 2,74 € | 3.500 |
Stammdaten
WKN | A0X789 |
ISIN | US46333X1081 |
Branche | Pharma |
Herkunft | USA |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - USD |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 84,68 % |
Abstand 52W Hoch | 42,08 % |
Abstand 52W Tief | 926,92 % |
Vola 30 Tage | 19,49 % |
Vola 250 Tage | 56,47 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - USD |
Dividendenausschüttung in Mio. | - USD |
Performance
1 Woche | 3,030 | -11,881 | |
1 Monat | 2,770 | -3,610 | |
6 Monate | 0,610 | +337,705 | |
Lfd. Jahr | 4,220 | -36,730 | |
1 Jahr | 4,270 | -37,471 | |
3 Jahre | 11,415 | -76,610 | |
5 Jahre | 9,775 | -72,685 |