Jetzt handeln
US SILICA HLDGS INC.DL-01
ISIN: US90346E1038 | WKN: A1JS16
12,1500 €
-0,1000 -0,82 %
12:10:52
Status: tradeable
Geld
12,0000 €
Stück: 615
Brief
12,3000 €
Stück: 615
Zeit | Kurs | Volumen | |
---|---|---|---|
03.04. 15:36:42.329 | 12,00 € | 500 | |
20.03. 16:21:56.293 | 11,54 € | 9 | |
17.01. 10:34:47.907 | 9,47 € | 1 | |
13.12. 12:15:54.374 | 9,985 € | 900 | |
11.12. 19:02:15.585 | 10,21 € | 670 | |
04.10. 08:52:12.152 | 12,44 € | 12 | |
22.06. 14:39:27.046 | 10,72 € | 900 | |
19.06. 10:33:06.580 | 11,22 € | 20 | |
16.06. 12:19:02.011 | 11,35 € | 1.000 | |
11.04. 10:44:03.625 | 11,40 € | 9 | |
03.02. 10:05:34.072 | 11,11 € | 634 | |
01.02. 18:33:50.960 | 10,805 € | 800 | |
13.01. 19:13:18.766 | 11,37 € | 168 | |
09.01. 14:42:46.343 | 10,71 € | 375 | |
13.12. 19:58:12.395 | 11,265 € | 1.079 | |
13.12. 19:57:51.226 | 11,265 € | 1.200 | |
13.12. 17:14:47.058 | 11,475 € | 870 | |
13.12. 17:13:31.327 | 11,485 € | 871 | |
13.12. 17:13:10.520 | 11,48 € | 870 | |
13.12. 17:08:26.112 | 11,49 € | 1.741 | |
07.12. 17:32:22.825 | 11,19 € | 884 | |
07.12. 17:24:17.624 | 11,075 € | 1.250 | |
06.12. 17:30:44.425 | 11,485 € | 1.779 | |
05.12. 21:05:41.042 | 11,795 € | 668 | |
05.12. 21:05:08.410 | 11,805 € | 600 | |
05.12. 21:04:44.165 | 11,805 € | 600 | |
05.12. 21:04:23.535 | 11,815 € | 600 | |
05.12. 21:00:52.497 | 11,85 € | 1.500 | |
28.11. 12:49:18.224 | 11,87 € | 168 | |
15.11. 10:01:12.265 | 13,42 € | 3 | |
09.11. 17:02:08.946 | 13,31 € | 100 | |
28.10. 15:32:38.524 | 13,84 € | 350 | |
28.10. 11:59:31.735 | 14,12 € | 18 | |
25.10. 11:05:27.726 | 13,905 € | 100 | |
30.09. 16:47:55.461 | 11,39 € | 1.500 | |
08.09. 16:41:18.973 | 12,355 € | 400 | |
26.08. 19:03:19.353 | 14,77 € | 200 | |
19.08. 14:27:28.217 | 15,515 € | 60 | |
15.08. 18:13:23.680 | 14,225 € | 30 | |
02.08. 21:00:36.673 | 14,62 € | 200 | |
25.07. 20:49:16.906 | 11,265 € | 200 | |
14.07. 16:51:13.847 | 9,622 € | 2 | |
07.06. 20:55:20.300 | 16,895 € | 120 | |
03.06. 19:52:08.831 | 16,315 € | 100 | |
03.06. 12:25:15.549 | 16,385 € | 2 | |
27.05. 20:56:14.995 | 17,03 € | 100 | |
24.05. 16:22:03.448 | 15,305 € | 600 | |
10.05. 22:32:17.182 | 15,35 € | 200 | |
10.05. 08:53:42.708 | 16,455 € | 120 | |
10.05. 08:08:53.588 | 16,02 € | 20 | |
29.04. 16:09:19.113 | 18,45 € | 90 | |
29.04. 13:22:35.984 | 17,485 € | 90 | |
26.04. 16:19:34.589 | 16,725 € | 600 | |
26.04. 15:33:04.572 | 17,215 € | 300 | |
26.04. 15:32:58.454 | 17,205 € | 350 | |
26.04. 10:00:16.116 | 16,87 € | 300 | |
21.04. 19:07:22.225 | 18,00 € | 260 | |
19.04. 18:54:30.492 | 19,155 € | 260 | |
13.04. 18:25:27.355 | 18,77 € | 96 | |
12.04. 08:13:08.673 | 17,745 € | 20 | |
06.04. 10:08:42.473 | 16,79 € | 1.000 | |
01.04. 13:08:16.400 | 16,92 € | 1.000 | |
31.03. 19:30:39.234 | 16,90 € | 3 | |
11.03. 21:32:44.441 | 14,54 € | 39 | |
08.03. 19:06:50.914 | 13,99 € | 75 | |
07.03. 11:16:48.786 | 13,48 € | 26 | |
18.02. 16:57:04.638 | 10,44 € | 300 | |
24.01. 16:17:57.259 | 8,065 € | 2.000 | |
14.01. 09:46:26.312 | 9,99 € | 150 | |
13.01. 16:53:37.460 | 10,12 € | 1.000 | |
01.12. 13:18:40.775 | 8,75 € | 40 | |
17.11. 20:25:41.099 | 8,69 € | 560 | |
11.11. 18:52:25.185 | 9,41 € | 200 | |
11.11. 18:52:16.839 | 9,315 € | 200 | |
02.11. 14:35:51.537 | 9,03 € | 100 | |
29.10. 16:03:08.418 | 8,295 € | 250 | |
29.10. 15:39:05.500 | 8,24 € | 100 | |
29.10. 14:23:07.778 | 9,055 € | 200 | |
29.10. 12:28:42.441 | 9,225 € | 300 | |
29.10. 11:21:01.107 | 9,405 € | 200 | |
21.10. 14:17:40.627 | 9,225 € | 80 | |
20.10. 14:33:02.132 | 8,925 € | 560 | |
19.10. 21:56:53.977 | 8,865 € | 60 | |
07.10. 08:01:13.289 | 7,445 € | 900 | |
23.09. 10:28:47.083 | 6,435 € | 40 | |
23.09. 09:27:30.451 | 6,195 € | 30 | |
20.09. 20:54:10.784 | 6,335 € | 39 | |
19.08. 18:38:12.996 | 6,89 € | 2 | |
30.07. 08:00:17.778 | 8,78 € | 256 | |
27.07. 14:17:29.603 | 8,49 € | 25 | |
16.07. 16:29:13.852 | 8,48 € | 256 | |
15.07. 19:44:51.681 | 8,96 € | 2.500 | |
28.06. 17:48:10.072 | 9,57 € | 100 | |
03.05. 17:45:28.601 | 8,045 € | 250 | |
30.04. 20:49:55.089 | 8,945 € | 250 | |
13.04. 18:01:30.514 | 9,705 € | 60 | |
08.04. 13:13:35.193 | 9,905 € | 48 | |
26.03. 16:07:38.502 | 10,53 € | 48 | |
23.03. 15:08:08.151 | 10,00 € | 300 | |
16.03. 14:21:32.617 | 11,75 € | 68 | |
11.03. 21:40:39.138 | 12,342 € | 57 | |
08.03. 17:04:18.083 | 12,044 € | 603 | |
08.03. 16:29:03.771 | 11,904 € | 1.750 | |
08.03. 16:12:28.000 | 11,912 € | 603 | |
05.03. 21:05:31.341 | 11,998 € | 100 | |
04.03. 16:06:48.171 | 10,788 € | 1.000 | |
04.03. 16:06:31.795 | 10,754 € | 1.000 | |
17.02. 21:47:03.350 | 9,568 € | 156 | |
09.02. 16:53:38.590 | 7,587 € | 38 | |
08.02. 15:23:01.040 | 7,357 € | 270 | |
01.02. 11:04:11.141 | 6,713 € | 500 | |
22.01. 12:12:18.380 | 6,96 € | 255 | |
18.01. 08:42:23.883 | 8,061 € | 20 | |
15.01. 19:29:30.651 | 8,041 € | 500 | |
05.01. 09:34:44.847 | 7,54 € | 35 | |
16.12. 21:48:21.182 | 6,113 € | 25 | |
16.12. 21:32:02.425 | 6,038 € | 2.118 | |
16.12. 20:11:28.036 | 5,903 € | 5 | |
16.12. 10:14:34.079 | 5,142 € | 100 | |
14.12. 15:57:09.251 | 5,264 € | 100 | |
11.12. 19:36:15.233 | 5,345 € | 100 | |
11.12. 09:42:11.436 | 5,764 € | 100 | |
10.12. 20:08:23.140 | 5,567 € | 1.050 | |
07.12. 16:30:12.097 | 4,585 € | 2.448 | |
07.12. 10:07:06.627 | 4,674 € | 300 | |
04.12. 21:59:16.031 | 4,769 € | 255 | |
03.12. 09:13:05.539 | 4,066 € | 2.000 | |
13.11. 20:30:49.378 | 2,64 € | 4.000 | |
29.10. 18:10:05.224 | 2,199 € | 1.000 | |
29.10. 13:08:04.349 | 2,212 € | 920 | |
29.10. 12:18:27.453 | 2,161 € | 400 | |
22.10. 18:08:03.345 | 2,197 € | 500 | |
02.10. 09:24:09.324 | 2,238 € | 440 | |
21.09. 14:41:41.942 | 3,061 € | 150 | |
24.08. 13:43:44.451 | 3,50 € | 100 | |
21.08. 08:51:47.836 | 3,388 € | 27 | |
20.08. 11:47:35.213 | 3,482 € | 27 | |
19.08. 16:54:04.650 | 3,613 € | 5 | |
17.08. 21:43:42.413 | 3,646 € | 48 | |
06.08. 11:49:23.832 | 3,121 € | 17 | |
22.07. 16:09:32.713 | 3,141 € | 350 | |
17.07. 16:19:35.374 | 3,074 € | 300 | |
02.07. 15:36:40.388 | 3,049 € | 675 | |
01.07. 20:37:08.580 | 2,954 € | 677 | |
23.06. 15:31:53.775 | 3,53 € | 350 | |
16.06. 14:48:52.246 | 3,419 € | 2.000 | |
12.06. 11:41:04.805 | 2,958 € | 1.000 | |
11.06. 14:50:30.106 | 3,125 € | 1.000 | |
05.06. 22:44:24.574 | 3,648 € | 30 | |
04.06. 14:41:33.892 | 2,871 € | 35 | |
18.05. 13:41:36.200 | 1,766 € | 100 | |
11.05. 12:19:41.089 | 1,904 € | 6.750 | |
07.05. 13:21:40.467 | 1,964 € | 20 | |
30.04. 09:54:22.333 | 1,803 € | 440 | |
30.04. 07:36:58.624 | 1,743 € | 1.000 | |
30.04. 07:30:50.196 | 1,743 € | 1.000 | |
29.04. 13:51:12.293 | 1,576 € | 2.000 | |
24.04. 16:57:47.798 | 1,327 € | 7.500 | |
21.04. 15:37:13.433 | 1,194 € | 10.000 | |
21.04. 15:34:36.811 | 1,203 € | 20.000 | |
17.04. 11:49:54.088 | 1,175 € | 1.000 | |
02.04. 14:56:09.415 | 1,445 € | 2.000 | |
02.04. 10:29:55.124 | 1,458 € | 2.000 | |
31.03. 14:16:47.248 | 1,504 € | 2.500 | |
31.03. 14:10:18.261 | 1,504 € | 2.500 | |
27.03. 08:16:25.105 | 1,417 € | 5.800 | |
25.03. 11:47:30.051 | 1,137 € | 10.000 | |
25.03. 09:12:32.501 | 1,206 € | 10.000 | |
19.03. 20:11:18.307 | 0,95 € | 30 | |
19.03. 17:17:55.929 | 0,967 € | 2.960 | |
18.03. 18:26:29.551 | 0,785 € | 1.060 | |
18.03. 12:14:36.552 | 0,85 € | 20.000 | |
18.03. 11:35:26.198 | 0,848 € | 1.000 | |
16.03. 08:31:58.206 | 1,088 € | 8.000 | |
13.03. 14:27:26.703 | 1,208 € | 17 | |
13.03. 10:31:50.908 | 1,149 € | 1.000 | |
10.03. 14:16:48.226 | 1,716 € | 5.000 | |
09.03. 08:26:48.240 | 2,473 € | 2.000 | |
09.03. 08:10:16.073 | 2,496 € | 1.000 | |
05.02. 17:58:40.620 | 4,859 € | 500 | |
04.02. 15:35:26.456 | 4,408 € | 400 | |
03.02. 19:37:05.715 | 4,206 € | 400 | |
24.01. 18:54:01.825 | 4,419 € | 500 | |
22.01. 12:55:35.033 | 4,852 € | 90 | |
03.01. 14:04:07.061 | 5,749 € | 1.000 | |
02.01. 17:29:22.470 | 5,464 € | 47 | |
19.12. 18:06:53.027 | 5,192 € | 75 | |
18.12. 21:56:10.643 | 5,284 € | 462 | |
17.12. 13:50:11.900 | 4,594 € | 16 | |
11.12. 16:55:14.512 | 5,00 € | 16 | |
09.12. 12:19:08.807 | 4,752 € | 200 | |
11.11. 20:57:53.177 | 5,054 € | 900 | |
07.11. 10:45:47.036 | 4,929 € | 1 | |
01.11. 13:33:58.626 | 4,098 € | 250 | |
31.10. 18:07:41.571 | 4,173 € | 100 | |
29.10. 21:15:17.584 | 4,37 € | 140 | |
29.10. 18:57:07.117 | 4,458 € | 1.000 | |
29.10. 16:43:36.195 | 4,423 € | 385 | |
29.10. 16:41:17.115 | 4,359 € | 385 | |
29.10. 16:35:20.281 | 4,495 € | 375 | |
29.10. 16:27:56.691 | 4,548 € | 375 | |
29.10. 15:57:28.983 | 4,848 € | 357 | |
29.10. 15:36:21.113 | 4,923 € | 280 | |
29.10. 15:33:21.377 | 4,91 € | 357 | |
29.10. 15:23:46.321 | 4,87 € | 365 | |
29.10. 15:16:55.085 | 4,95 € | 365 | |
29.10. 14:57:24.799 | 4,877 € | 500 | |
29.10. 14:56:03.092 | 4,882 € | 375 | |
29.10. 14:51:54.990 | 4,838 € | 375 | |
22.10. 13:33:20.574 | 6,359 € | 205 | |
04.10. 17:29:44.682 | 7,489 € | 150 | |
26.09. 15:30:03.152 | 9,486 € | 200 | |
18.09. 20:07:15.699 | 10,104 € | 250 | |
18.09. 10:21:01.639 | 10,462 € | 200 | |
28.08. 15:35:35.594 | 9,60 € | 1.000 | |
15.08. 10:14:39.146 | 10,742 € | 12 | |
02.08. 17:38:36.321 | 10,63 € | 3.000 | |
01.08. 16:14:16.787 | 11,18 € | 3.000 | |
31.07. 21:54:55.231 | 12,506 € | 500 | |
30.07. 21:56:41.421 | 11,40 € | 500 | |
30.07. 21:05:21.321 | 11,328 € | 500 | |
30.07. 20:58:07.361 | 11,194 € | 500 | |
30.07. 15:57:06.226 | 10,386 € | 200 | |
30.07. 15:35:20.864 | 10,074 € | 300 | |
17.07. 21:03:03.101 | 10,132 € | 65 | |
17.07. 16:06:30.857 | 10,49 € | 57 | |
01.07. 18:37:41.711 | 12,055 € | 57 | |
12.06. 17:04:04.844 | 8,691 € | 647 | |
11.06. 15:33:29.470 | 9,128 € | 400 | |
08.05. 17:59:22.479 | 11,953 € | 15 | |
08.05. 15:54:51.667 | 12,385 € | 1 | |
08.05. 15:52:33.449 | 12,365 € | 7 | |
12.04. 16:34:13.639 | 15,584 € | 7 | |
04.04. 20:04:12.763 | 14,464 € | 4 | |
04.04. 19:38:27.617 | 14,611 € | 4 | |
26.03. 20:16:34.431 | 15,006 € | 110 | |
08.03. 10:23:35.970 | 12,276 € | 200 | |
05.03. 16:39:15.051 | 12,961 € | 6 | |
15.02. 18:23:07.431 | 13,115 € | 3 | |
02.01. 18:01:10.341 | 9,642 € | 2 | |
28.12. 13:28:02.989 | 9,175 € | 50 | |
17.12. 19:14:43.090 | 10,171 € | 25 | |
11.12. 15:39:43.062 | 10,75 € | 4 | |
30.11. 20:52:35.424 | 12,333 € | 53 | |
24.10. 20:50:10.876 | 11,618 € | 3.000 | |
24.10. 20:02:10.077 | 11,728 € | 3.000 | |
24.10. 18:30:51.786 | 12,3142 € | 6.000 | |
23.10. 16:11:09.045 | 11,485 € | 150 | |
23.10. 15:39:06.473 | 11,883 € | 8 | |
23.10. 15:35:12.919 | 11,998 € | 11 | |
19.10. 18:02:11.810 | 14,243 € | 19 | |
19.10. 15:04:53.745 | 14,347 € | 8 | |
17.10. 15:33:49.684 | 15,175 € | 372 | |
28.09. 21:02:29.717 | 16,247 € | 300 | |
28.09. 17:39:58.492 | 16,422 € | 53 | |
28.09. 17:35:33.673 | 16,358 € | 4 | |
27.09. 19:50:49.285 | 15,878 € | 35 | |
26.09. 21:06:56.994 | 15,918 € | 130 | |
14.09. 18:59:35.533 | 17,822 € | 90 | |
30.08. 21:15:57.231 | 17,952 € | 13 | |
29.08. 14:07:05.752 | 19,678 € | 25 | |
23.08. 20:28:38.047 | 19,254 € | 35 | |
14.08. 18:07:21.835 | 21,214 € | 15 | |
01.08. 15:41:31.193 | 22,192 € | 420 | |
31.07. 12:01:31.801 | 22,78 € | 300 | |
27.07. 17:34:02.628 | 22,961 € | 100 | |
23.07. 20:50:12.334 | 20,3069 € | 1.900 | |
20.07. 21:54:27.459 | 20,88 € | 60 | |
19.07. 16:56:38.137 | 21,594 € | 48 | |
09.07. 20:28:10.967 | 23,363 € | 500 | |
02.07. 08:23:50.862 | 21,858 € | 50 | |
29.06. 16:32:34.936 | 22,507 € | 50 | |
27.06. 19:16:12.821 | 23,943 € | 50 | |
27.06. 16:10:30.639 | 23,85 € | 291 | |
27.06. 15:53:36.201 | 24,133 € | 291 | |
06.06. 21:41:54.145 | 25,712 € | 60 | |
04.06. 13:02:38.953 | 25,99 € | 300 | |
01.06. 19:20:50.593 | 26,382 € | 100 | |
31.05. 15:53:48.166 | 27,627 € | 100 | |
29.05. 15:49:55.179 | 26,583 € | 100 | |
25.05. 16:47:42.884 | 26,084 € | 60 | |
24.05. 19:37:46.684 | 27,517 € | 35 | |
23.05. 20:30:29.889 | 28,173 € | 50 | |
09.05. 15:34:40.890 | 27,455 € | 13 | |
07.05. 16:00:55.293 | 26,481 € | 17 | |
24.04. 15:44:26.765 | 22,812 € | 280 | |
16.04. 18:57:22.271 | 22,297 € | 20 | |
12.04. 21:27:06.321 | 22,21 € | 1.900 | |
28.03. 16:41:23.623 | 20,229 € | 50 | |
09.03. 16:07:59.553 | 22,041 € | 32 | |
07.03. 17:53:10.051 | 21,671 € | 1.000 | |
06.03. 21:51:09.167 | 21,947 € | 900 | |
06.03. 16:35:52.814 | 22,211 € | 15 | |
05.03. 18:21:28.967 | 21,92 € | 120 | |
01.03. 16:12:38.022 | 21,403 € | 14 | |
22.02. 17:45:03.380 | 20,997 € | 2.000 | |
22.02. 15:48:59.093 | 20,737 € | 25 | |
22.02. 15:36:51.980 | 20,387 € | 2.000 | |
21.02. 18:18:58.053 | 20,932 € | 13 | |
21.02. 18:16:51.005 | 21,024 € | 17 | |
21.02. 18:08:06.338 | 21,22 € | 250 | |
21.02. 17:42:41.098 | 21,153 € | 14 | |
20.02. 21:43:16.044 | 24,976 € | 1.900 | |
09.02. 16:10:13.578 | 23,713 € | 2.000 | |
08.02. 21:32:31.709 | 23,443 € | 1.000 | |
08.02. 21:08:47.374 | 23,501 € | 1.000 | |
08.02. 17:28:52.368 | 23,889 € | 1.000 | |
07.02. 21:47:26.931 | 24,69 € | 1.000 | |
07.02. 21:46:39.723 | 24,73 € | 2.000 | |
06.02. 15:32:10.949 | 25,065 € | 200 | |
05.02. 11:29:37.333 | 25,581 € | 3 | |
16.01. 20:26:54.907 | 29,43 € | 70 | |
16.01. 20:01:12.268 | 29,905 € | 30 | |
09.01. 21:45:08.881 | 31,07 € | 50 | |
09.01. 20:18:37.711 | 31,493 € | 80 | |
08.01. 12:51:26.648 | 30,833 € | 370 | |
08.01. 08:22:08.178 | 30,70 € | 3 | |
05.01. 14:00:19.527 | 30,60 € | 36 | |
05.01. 13:54:52.897 | 30,40 € | 600 | |
03.01. 21:26:47.338 | 30,233 € | 22 | |
18.12. 16:57:15.286 | 29,148 € | 36 | |
12.12. 16:45:05.054 | 29,398 € | 6 | |
12.12. 16:09:42.384 | 29,32 € | 130 | |
11.12. 20:48:34.652 | 28,447 € | 71 | |
11.12. 20:47:20.573 | 28,441 € | 29 | |
08.12. 18:11:46.601 | 28,686 € | 100 | |
08.12. 15:40:14.617 | 28,361 € | 274 | |
06.12. 17:54:43.396 | 26,468 € | 28 | |
06.12. 17:54:17.037 | 26,472 € | 21 | |
06.12. 17:53:41.380 | 26,454 € | 60 | |
04.12. 18:30:15.532 | 29,035 € | 95 | |
30.11. 17:22:31.661 | 28,028 € | 83 | |
30.11. 16:33:25.015 | 28,383 € | 83 | |
30.11. 16:30:48.513 | 28,304 € | 95 | |
29.11. 18:04:39.559 | 26,98 € | 20 | |
22.11. 11:42:29.884 | 28,879 € | 130 | |
22.11. 11:41:19.239 | 28,382 € | 100 | |
21.11. 16:37:50.010 | 29,265 € | 26 | |
20.11. 15:31:58.305 | 29,436 € | 1.120 | |
20.11. 08:08:14.046 | 29,421 € | 255 | |
20.11. 07:48:59.405 | 29,423 € | 250 | |
15.11. 21:42:55.839 | 27,639 € | 2.000 | |
15.11. 20:48:09.622 | 28,147 € | 2.000 | |
10.11. 15:46:21.388 | 30,958 € | 62 | |
07.11. 15:45:33.918 | 29,96 € | 2.000 | |
06.11. 18:52:43.366 | 27,334 € | 62 | |
06.11. 16:47:47.963 | 26,407 € | 21 | |
06.11. 16:45:10.729 | 26,457 € | 28 | |
06.11. 16:43:28.389 | 26,422 € | 60 | |
03.11. 16:24:13.380 | 25,779 € | 2.000 | |
03.11. 16:23:46.474 | 25,793 € | 2.000 | |
25.10. 20:26:59.476 | 23,779 € | 202 | |
13.10. 15:33:42.308 | 25,117 € | 180 | |
09.10. 17:13:05.794 | 26,099 € | 57 | |
06.10. 20:55:54.110 | 26,252 € | 600 | |
06.10. 15:16:33.251 | 27,117 € | 600 | |
05.10. 21:48:15.265 | 27,557 € | 8 | |
03.10. 19:52:19.018 | 26,657 € | 57 | |
03.10. 16:16:59.130 | 25,642 € | 4 | |
28.09. 18:23:24.982 | 25,687 € | 4 | |
25.09. 18:46:43.558 | 27,303 € | 63 | |
19.09. 14:02:27.633 | 24,617 € | 200 | |
18.09. 15:58:25.425 | 24,50 € | 105 | |
18.09. 10:17:46.454 | 24,076 € | 30 | |
12.09. 17:55:47.611 | 24,182 € | 65 | |
12.09. 17:11:06.098 | 24,009 € | 20 | |
12.09. 17:07:22.206 | 24,005 € | 44 | |
11.09. 16:03:28.366 | 22,837 € | 3.000 | |
08.09. 19:36:27.016 | 22,404 € | 3.000 | |
06.09. 16:00:27.793 | 24,276 € | 1.500 | |
06.09. 15:58:03.170 | 24,30 € | 1.500 | |
01.09. 16:30:39.906 | 23,195 € | 3.000 | |
30.08. 20:53:57.474 | 22,981 € | 2.000 | |
23.08. 17:32:28.801 | 22,179 € | 2.000 | |
23.08. 09:18:19.370 | 22,09 € | 2.000 | |
21.08. 18:38:04.950 | 21,496 € | 2.000 | |
21.08. 16:10:38.715 | 21,712 € | 2.000 | |
21.08. 15:56:14.097 | 21,72 € | 2.000 | |
16.08. 17:08:09.405 | 21,467 € | 2.000 | |
15.08. 11:10:57.296 | 20,626 € | 300 | |
15.08. 10:29:04.699 | 21,077 € | 100 | |
14.08. 18:28:49.195 | 21,469 € | 30 | |
02.08. 09:06:22.527 | 22,523 € | 65 | |
01.08. 21:40:30.424 | 22,629 € | 105 | |
01.08. 15:57:31.271 | 23,282 € | 65 | |
01.08. 12:54:21.898 | 23,00 € | 70 | |
27.07. 11:50:05.412 | 24,409 € | 30 | |
26.07. 12:34:10.458 | 23,745 € | 110 | |
25.07. 15:40:57.406 | 23,765 € | 2.000 | |
24.07. 21:18:54.837 | 23,064 € | 500 | |
24.07. 20:27:28.827 | 23,497 € | 2.000 | |
19.07. 19:42:05.325 | 30,276 € | 500 | |
12.07. 15:39:28.055 | 28,474 € | 2.000 | |
12.07. 13:35:58.729 | 28,144 € | 213 | |
11.07. 15:52:49.181 | 27,317 € | 2.000 | |
11.07. 15:34:04.942 | 27,292 € | 55 | |
10.07. 16:37:57.643 | 27,142 € | 2.000 | |
10.07. 16:06:28.146 | 27,30 € | 2.000 | |
10.07. 11:41:54.123 | 27,887 € | 25 | |
10.07. 09:26:14.275 | 27,812 € | 200 | |
07.07. 16:39:11.019 | 27,12 € | 1.000 | |
07.07. 16:37:47.869 | 27,142 € | 1.000 | |
07.07. 16:37:02.507 | 27,229 € | 2.000 | |
07.07. 16:35:46.069 | 27,264 € | 2.000 | |
27.06. 19:39:02.778 | 30,706 € | 8 | |
15.06. 17:46:32.546 | 31,17 € | 8 | |
12.06. 16:17:10.547 | 33,096 € | 600 | |
09.06. 20:36:28.445 | 32,598 € | 600 | |
08.06. 16:41:16.877 | 32,064 € | 280 | |
06.06. 18:25:43.090 | 32,996 € | 600 | |
06.06. 10:36:03.443 | 32,28 € | 2 | |
02.06. 13:20:51.792 | 33,942 € | 750 | |
31.05. 15:33:50.335 | 32,238 € | 1.000 | |
31.05. 15:33:29.650 | 32,231 € | 900 | |
31.05. 11:16:10.924 | 32,643 € | 300 | |
31.05. 11:15:43.641 | 32,645 € | 300 | |
31.05. 11:15:21.034 | 32,645 € | 300 | |
19.05. 10:25:31.345 | 35,404 € | 30 | |
08.05. 15:36:36.789 | 33,971 € | 90 | |
25.04. 15:41:23.042 | 38,943 € | 298 | |
13.04. 19:01:14.662 | 43,572 € | 50 | |
12.04. 18:51:14.384 | 46,261 € | 50 | |
11.04. 19:14:57.008 | 46,534 € | 40 | |
07.04. 18:37:02.287 | 46,355 € | 200 | |
07.04. 11:08:37.916 | 45,56 € | 200 | |
30.03. 10:03:13.854 | 44,584 € | 60 | |
27.03. 09:33:23.112 | 41,418 € | 75 | |
21.03. 18:29:27.923 | 40,441 € | 134 | |
21.03. 17:32:13.018 | 40,359 € | 33 | |
21.03. 12:26:47.237 | 42,275 € | 3 | |
13.03. 14:33:07.629 | 43,567 € | 300 | |
13.03. 14:21:15.741 | 43,415 € | 300 | |
09.03. 20:55:22.903 | 41,381 € | 1.000 | |
09.03. 20:53:19.654 | 41,36 € | 1.000 | |
09.03. 20:38:28.820 | 40,986 € | 1.000 | |
09.03. 17:59:12.606 | 41,942 € | 3.000 | |
09.03. 16:04:24.804 | 43,852 € | 200 | |
09.03. 16:03:53.374 | 43,852 € | 200 | |
09.03. 16:03:52.724 | 43,844 € | 180 | |
09.03. 09:03:10.388 | 45,671 € | 23 | |
01.03. 17:23:57.116 | 50,236 € | 13 | |
23.02. 15:36:33.855 | 54,482 € | 70 | |
23.02. 11:36:18.614 | 55,984 € | 100 | |
22.02. 10:42:50.812 | 54,806 € | 100 | |
20.02. 16:04:54.209 | 54,265 € | 47 | |
17.02. 14:50:56.239 | 53,559 € | 30 | |
14.02. 19:52:19.404 | 56,439 € | 52 | |
14.02. 18:29:27.254 | 56,15 € | 100 | |
13.02. 21:11:41.144 | 54,233 € | 8 | |
08.02. 14:11:39.401 | 51,614 € | 24 | |
08.02. 13:59:23.950 | 51,595 € | 37 | |
07.02. 22:32:41.941 | 51,516 € | 200 | |
07.02. 22:29:31.948 | 51,511 € | 14 | |
06.02. 21:43:04.824 | 53,169 € | 40 | |
01.02. 21:13:12.076 | 54,898 € | 180 | |
31.01. 21:31:48.320 | 54,799 € | 40 | |
31.01. 15:34:04.332 | 54,272 € | 100 | |
31.01. 15:33:29.174 | 54,251 € | 100 | |
31.01. 15:30:53.853 | 54,153 € | 233 | |
31.01. 14:06:42.333 | 53,723 € | 100 | |
31.01. 14:03:15.285 | 53,731 € | 100 | |
31.01. 13:44:08.832 | 53,691 € | 110 | |
31.01. 12:18:26.470 | 53,856 € | 123 | |
31.01. 08:23:38.330 | 53,879 € | 81 | |
30.01. 16:37:35.921 | 52,45 € | 40 | |
23.01. 20:56:26.060 | 53,742 € | 180 | |
20.01. 21:54:41.549 | 55,177 € | 400 | |
20.01. 11:35:45.567 | 54,843 € | 10 | |
19.01. 18:18:13.718 | 54,842 € | 25 | |
16.01. 12:55:18.545 | 53,216 € | 35 | |
13.01. 15:53:47.164 | 54,168 € | 102 | |
11.01. 22:27:38.469 | 54,437 € | 350 | |
11.01. 16:37:16.114 | 53,505 € | 1 | |
10.01. 10:50:26.995 | 51,611 € | 20 | |
09.01. 19:19:45.997 | 52,62 € | 150 | |
06.01. 21:04:16.603 | 53,001 € | 1 | |
03.01. 19:07:56.775 | 54,177 € | 1 | |
03.01. 15:20:13.737 | 54,996 € | 20 | |
02.01. 09:26:42.245 | 54,079 € | 39 | |
28.12. 16:50:13.182 | 54,806 € | 1 | |
27.12. 09:33:42.276 | 54,843 € | 2 | |
23.12. 09:03:11.193 | 53,701 € | 30 | |
21.12. 19:39:17.440 | 52,421 € | 200 | |
21.12. 13:43:11.839 | 51,814 € | 200 | |
20.12. 18:31:41.878 | 51,414 € | 400 | |
20.12. 17:16:34.157 | 51,90 € | 87 | |
19.12. 18:07:16.776 | 50,318 € | 1 | |
19.12. 18:06:25.134 | 50,316 € | 1 | |
12.12. 16:02:21.890 | 52,15 € | 2 | |
12.12. 12:53:39.936 | 51,078 € | 100 | |
12.12. 09:17:20.526 | 51,077 € | 100 | |
09.12. 20:44:31.751 | 51,107 € | 400 | |
08.12. 17:16:34.924 | 51,93 € | 15 | |
07.12. 17:11:07.775 | 50,93 € | 400 | |
07.12. 15:25:35.168 | 50,869 € | 2 | |
05.12. 17:57:24.744 | 50,407 € | 1 | |
05.12. 17:56:40.720 | 50,417 € | 1 | |
05.12. 15:49:08.901 | 49,975 € | 2 | |
05.12. 10:08:34.276 | 49,94 € | 44 | |
01.12. 19:40:04.830 | 48,411 € | 60 | |
30.11. 21:38:53.620 | 47,405 € | 110 | |
30.11. 18:26:02.086 | 47,044 € | 1.500 | |
30.11. 15:20:08.518 | 45,00 € | 1 | |
24.11. 12:19:59.918 | 44,666 € | 9 | |
22.11. 07:40:05.517 | 44,297 € | 90 | |
21.11. 15:44:57.305 | 43,64 € | 3 | |
21.11. 08:39:31.585 | 42,758 € | 75 | |
16.11. 20:01:35.446 | 42,98 € | 25 | |
15.11. 19:54:27.834 | 44,038 € | 47 | |
10.11. 10:00:54.023 | 42,932 € | 40 | |
09.11. 20:04:37.385 | 44,351 € | 3 | |
08.11. 21:46:20.538 | 41,399 € | 40 | |
08.11. 13:16:29.911 | 42,324 € | 51 | |
08.11. 10:31:22.979 | 42,295 € | 20 | |
07.11. 14:39:34.451 | 40,396 € | 1.500 | |
04.11. 19:38:55.109 | 39,35 € | 1.500 | |
04.11. 17:15:14.461 | 39,448 € | 14 | |
04.11. 09:01:34.636 | 38,31 € | 140 | |
02.11. 21:00:22.176 | 37,994 € | 22 | |
31.10. 17:07:57.101 | 42,81 € | 48 | |
28.10. 21:59:22.125 | 42,292 € | 172 | |
27.10. 21:59:53.256 | 43,29 € | 85 | |
27.10. 21:54:07.240 | 43,417 € | 11 | |
26.10. 16:43:21.285 | 44,122 € | 1.500 | |
26.10. 16:18:14.842 | 43,249 € | 1.500 | |
26.10. 12:27:15.805 | 45,604 € | 40 | |
25.10. 11:19:41.153 | 45,694 € | 23 | |
24.10. 12:54:58.940 | 45,727 € | 3 | |
17.10. 19:41:50.273 | 42,788 € | 1.500 | |
11.10. 19:16:17.743 | 43,701 € | 15 | |
11.10. 16:35:55.815 | 44,362 € | 50 | |
10.10. 17:06:03.284 | 44,449 € | 55 | |
10.10. 15:41:59.620 | 44,158 € | 900 | |
07.10. 19:18:20.479 | 43,395 € | 900 | |
06.10. 17:31:07.731 | 42,766 € | 28 | |
06.10. 16:21:29.435 | 42,88 € | 70 | |
06.10. 13:08:42.993 | 42,186 € | 15 | |
06.10. 12:18:31.386 | 41,892 € | 5 | |
04.10. 19:24:13.411 | 41,40 € | 400 | |
04.10. 18:22:31.361 | 42,095 € | 30 | |
04.10. 14:49:16.842 | 42,214 € | 55 | |
04.10. 12:44:11.277 | 42,24 € | 83 | |
03.10. 21:52:14.797 | 42,029 € | 8 | |
03.10. 16:31:52.520 | 41,741 € | 400 | |
30.09. 20:36:12.504 | 41,549 € | 400 | |
29.09. 18:48:17.059 | 41,235 € | 24 | |
29.09. 18:33:24.633 | 41,32 € | 100 | |
29.09. 16:49:06.753 | 41,003 € | 13 | |
29.09. 12:28:16.928 | 40,377 € | 400 | |
28.09. 20:55:23.522 | 39,864 € | 400 | |
27.09. 18:53:21.927 | 38,051 € | 8 | |
27.09. 15:58:58.657 | 37,653 € | 25 | |
22.09. 18:04:43.900 | 40,257 € | 400 | |
22.09. 16:16:55.937 | 40,248 € | 900 | |
22.09. 12:45:54.481 | 39,858 € | 20 | |
21.09. 19:15:31.018 | 39,803 € | 50 | |
21.09. 16:52:44.930 | 39,359 € | 90 | |
20.09. 17:12:19.560 | 38,776 € | 450 | |
20.09. 10:59:39.723 | 38,706 € | 53 | |
19.09. 21:59:24.626 | 38,956 € | 25 | |
16.09. 16:48:55.412 | 38,113 € | 450 | |
15.09. 18:43:24.527 | 37,675 € | 800 | |
15.09. 08:48:16.572 | 36,736 € | 4 | |
13.09. 16:51:31.111 | 35,924 € | 800 | |
08.09. 20:28:21.591 | 38,278 € | 800 | |
08.09. 17:32:32.411 | 38,218 € | 800 | |
08.09. 17:14:14.909 | 38,147 € | 800 | |
08.09. 16:59:39.879 | 37,595 € | 800 | |
07.09. 21:57:49.094 | 37,781 € | 800 | |
06.09. 19:03:13.956 | 37,26 € | 200 | |
05.09. 14:02:46.261 | 36,778 € | 600 | |
02.09. 19:38:35.351 | 36,404 € | 1.800 | |
29.08. 21:09:31.043 | 35,92 € | 40 | |
24.08. 21:19:40.719 | 34,742 € | 40 | |
24.08. 17:10:20.830 | 35,461 € | 900 | |
23.08. 17:19:52.884 | 36,179 € | 900 | |
22.08. 10:16:30.546 | 37,38 € | 3 | |
19.08. 20:32:59.618 | 37,227 € | 400 | |
18.08. 16:25:40.153 | 36,554 € | 1 | |
11.08. 19:23:51.477 | 34,576 € | 1 | |
08.08. 19:07:25.326 | 35,862 € | 33 | |
08.08. 13:24:50.762 | 35,462 € | 1 | |
02.08. 21:02:23.567 | 30,354 € | 1.000 | |
28.07. 21:24:47.397 | 31,131 € | 50 | |
25.07. 18:38:17.530 | 31,191 € | 1.000 | |
22.07. 19:35:05.131 | 33,23 € | 1.200 | |
22.07. 16:47:59.457 | 32,895 € | 1.200 | |
21.07. 15:54:59.394 | 33,191 € | 2.000 | |
21.07. 15:35:44.429 | 33,546 € | 2.000 | |
20.07. 20:48:33.992 | 33,274 € | 12 | |
20.07. 19:30:28.995 | 33,478 € | 2.000 | |
20.07. 16:24:43.775 | 32,374 € | 800 | |
20.07. 15:39:24.956 | 31,728 € | 1.200 | |
19.07. 20:18:02.573 | 31,823 € | 1.200 | |
18.07. 16:00:48.346 | 30,457 € | 3 | |
14.07. 21:37:11.615 | 32,052 € | 1.200 | |
14.07. 15:39:35.808 | 32,326 € | 1.300 | |
13.07. 08:55:06.435 | 32,479 € | 400 | |
08.07. 19:07:22.146 | 31,69 € | 900 | |
06.07. 10:00:10.028 | 30,162 € | 35 | |
06.07. 08:14:18.138 | 30,153 € | 1 | |
05.07. 15:35:07.587 | 30,69 € | 666 | |
04.07. 07:38:29.522 | 31,798 € | 300 | |
30.06. 21:18:08.536 | 30,97 € | 300 | |
29.06. 21:31:16.524 | 30,845 € | 2 | |
29.06. 16:41:50.816 | 30,485 € | 2 | |
22.06. 07:48:07.766 | 30,765 € | 30 | |
20.06. 17:15:14.037 | 29,725 € | 666 | |
20.06. 16:39:45.010 | 29,565 € | 86 | |
17.06. 19:05:36.978 | 29,745 € | 600 | |
17.06. 16:16:12.756 | 29,345 € | 600 | |
16.06. 19:48:46.272 | 28,346 € | 700 | |
15.06. 17:37:33.371 | 29,489 € | 700 | |
15.06. 16:40:28.766 | 29,459 € | 86 | |
15.06. 11:53:06.347 | 29,113 € | 45 | |
13.06. 16:10:52.144 | 28,511 € | 333 | |
10.06. 19:36:43.600 | 30,047 € | 1.645 | |
10.06. 17:36:41.086 | 30,51 € | 450 | |
08.06. 16:30:10.826 | 29,985 € | 333 | |
08.06. 13:59:49.998 | 30,07 € | 17 | |
07.06. 14:46:01.337 | 28,927 € | 200 | |
03.06. 13:12:28.861 | 26,385 € | 50 | |
30.05. 07:30:13.581 | 26,202 € | 38 | |
26.05. 12:32:07.412 | 25,781 € | 800 | |
23.05. 15:57:07.235 | 24,585 € | 3 | |
17.05. 18:01:00.881 | 24,242 € | 22 | |
03.05. 15:53:25.451 | 20,40 € | 26 | |
30.04. 12:39:49.430 | 22,215 € | 50 | |
27.04. 19:23:56.872 | 23,092 € | 1 | |
22.04. 16:21:12.382 | 23,854 € | 1 | |
22.04. 16:08:16.494 | 23,834 € | 1 | |
22.04. 14:59:37.727 | 23,056 € | 1 | |
21.04. 20:22:16.408 | 23,298 € | 2 | |
19.04. 15:31:52.632 | 21,399 € | 1 | |
18.04. 21:17:05.865 | 21,431 € | 1 | |
14.04. 19:13:04.171 | 20,54 € | 1 | |
14.04. 19:07:42.715 | 20,46 € | 1 | |
14.04. 16:25:14.376 | 20,40 € | 1 | |
08.04. 17:44:44.155 | 20,11 € | 75 | |
29.03. 20:53:21.792 | 19,88 € | 13 | |
14.03. 13:45:12.986 | 19,11 € | 100 | |
07.03. 15:59:57.225 | 18,891 € | 10 | |
04.03. 20:52:44.379 | 18,062 € | 48 | |
04.03. 12:08:57.281 | 19,312 € | 10 | |
26.02. 11:27:34.477 | 15,34 € | 13 | |
24.02. 21:57:10.555 | 14,675 € | 110 | |
23.02. 21:29:35.382 | 14,855 € | 48 | |
17.02. 18:07:13.321 | 16,174 € | 100 | |
16.02. 09:10:47.479 | 14,639 € | 100 | |
26.01. 16:07:17.126 | 15,272 € | 711 | |
28.12. 09:51:51.798 | 18,382 € | 100 | |
02.12. 12:09:20.113 | 20,791 € | 1 | |
30.11. 18:36:23.387 | 19,98 € | 250 | |
26.11. 11:22:53.475 | 19,68 € | 250 | |
24.11. 14:21:41.358 | 18,699 € | 2 | |
23.11. 19:34:45.703 | 18,561 € | 100 | |
04.11. 19:04:09.085 | 18,231 € | 150 | |
03.11. 10:12:54.920 | 17,073 € | 26 | |
26.10. 14:49:08.475 | 14,339 € | 75 | |
19.10. 15:32:34.494 | 15,00 € | 1.571 | |
19.10. 07:54:43.133 | 15,158 € | 270 | |
18.10. 18:51:45.870 | 15,158 € | 760 | |
17.10. 12:56:37.052 | 15,158 € | 1.200 | |
17.10. 10:09:51.917 | 15,158 € | 290 | |
16.10. 20:07:48.779 | 14,957 € | 4 | |
16.10. 19:03:41.832 | 14,787 € | 100 | |
06.10. 17:18:07.950 | 14,06 € | 100 | |
29.09. 20:38:04.103 | 12,25 € | 100 | |
28.09. 15:10:34.373 | 13,613 € | 15 | |
25.09. 15:29:23.804 | 14,98 € | 300 | |
24.09. 13:41:40.603 | 15,22 € | 250 | |
23.09. 20:45:44.095 | 15,083 € | 15 | |
18.09. 15:53:50.010 | 15,494 € | 100 | |
17.09. 16:24:30.602 | 16,597 € | 173 | |
11.09. 19:07:09.687 | 15,482 € | 3 | |
11.09. 16:18:32.359 | 15,658 € | 135 | |
11.09. 10:37:02.099 | 16,537 € | 1 | |
09.09. 17:42:50.106 | 16,983 € | 2 | |
09.09. 08:44:37.711 | 17,216 € | 83 | |
02.09. 16:39:43.710 | 16,947 € | 270 | |
01.09. 21:17:25.556 | 17,22 € | 405 | |
01.09. 19:06:25.660 | 17,568 € | 135 | |
01.09. 19:06:03.787 | 17,598 € | 270 | |
31.08. 10:12:11.640 | 17,504 € | 45 | |
28.08. 18:31:50.375 | 18,291 € | 1 | |
26.08. 21:37:49.980 | 15,962 € | 5 | |
25.08. 21:55:21.385 | 14,945 € | 230 | |
25.08. 20:52:35.515 | 15,712 € | 50 | |
24.08. 21:50:42.067 | 15,165 € | 45 | |
20.08. 09:01:44.788 | 20,26 € | 500 | |
19.08. 16:34:05.057 | 21,481 € | 50 | |
17.08. 18:24:34.607 | 22,344 € | 45 | |
04.08. 12:25:53.386 | 20,05 € | 1 | |
02.07. 17:03:11.044 | 24,99 € | 100 | |
11.06. 10:11:43.679 | 29,51 € | 100 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
12:07:00.000 | 615 | 12,00 € | 12,30 € | 615 |
12:04:00.000 | 615 | 12,00 € | 12,30 € | 615 |
12:01:00.000 | 615 | 12,00 € | 12,30 € | 615 |
11:58:00.000 | 615 | 12,00 € | 12,30 € | 615 |
11:55:00.000 | 615 | 12,00 € | 12,30 € | 615 |
11:52:00.000 | 615 | 12,00 € | 12,30 € | 615 |
11:49:00.000 | 615 | 12,00 € | 12,30 € | 615 |
11:46:00.000 | 615 | 12,00 € | 12,30 € | 615 |
11:43:00.000 | 615 | 12,00 € | 12,30 € | 615 |
Stammdaten
WKN | A1JS16 |
ISIN | US90346E1038 |
Branche | Rohstoffe |
Herkunft | USA |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - USD |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - USD |
Dividendenausschüttung in Mio. | - USD |