Jetzt handeln
VISTA OUTDOOR DL-,01
ISIN: US9283771007 | WKN: A14MAD
32,3200 €
+0,1100 +0,34 %
25.04. 22:58
Status: closed
Geld
31,9300 €
Stück: 242
Brief
32,7100 €
Stück: 242
Zeit | Kurs | Volumen | |
---|---|---|---|
09.04. 12:02:10.587 | 30,72 € | 20 | |
03.04. 17:28:31.852 | 30,11 € | 300 | |
01.03. 15:11:57.648 | 30,86 € | 200 | |
01.03. 13:25:07.977 | 29,00 € | 30 | |
19.02. 14:03:44.300 | 27,66 € | 20 | |
01.02. 15:58:21.259 | 27,60 € | 430 | |
22.01. 13:18:05.538 | 26,60 € | 187 | |
27.12. 12:59:22.335 | 26,90 € | 20 | |
14.12. 19:08:39.421 | 25,28 € | 24 | |
23.11. 19:19:18.893 | 24,80 € | 100 | |
10.11. 15:54:09.381 | 22,98 € | 60 | |
02.11. 18:48:51.195 | 24,50 € | 40 | |
02.11. 16:59:35.595 | 25,26 € | 50 | |
02.11. 08:06:41.755 | 23,82 € | 15 | |
27.10. 20:20:55.684 | 23,46 € | 25 | |
27.10. 18:44:10.013 | 23,38 € | 33 | |
27.10. 18:26:57.269 | 23,44 € | 6 | |
27.10. 17:47:25.803 | 23,74 € | 40 | |
27.10. 17:41:14.002 | 23,68 € | 20 | |
17.10. 16:10:30.653 | 23,68 € | 31 | |
17.10. 15:40:43.100 | 23,38 € | 30 | |
16.10. 19:54:56.794 | 24,50 € | 100 | |
16.10. 17:40:48.368 | 23,80 € | 29 | |
16.10. 16:36:49.699 | 23,44 € | 20 | |
16.10. 15:48:16.553 | 26,40 € | 70 | |
16.10. 15:33:22.326 | 26,16 € | 60 | |
16.10. 15:22:30.283 | 25,10 € | 15 | |
16.10. 14:29:22.316 | 24,00 € | 20 | |
16.10. 14:17:48.614 | 26,70 € | 50 | |
16.10. 11:03:03.026 | 30,98 € | 340 | |
11.10. 11:17:18.580 | 30,54 € | 340 | |
09.10. 13:35:36.012 | 30,10 € | 250 | |
06.10. 12:45:51.326 | 29,26 € | 20 | |
05.10. 09:06:17.873 | 29,96 € | 90 | |
04.10. 09:09:04.495 | 29,78 € | 22 | |
15.09. 10:18:06.910 | 28,08 € | 300 | |
21.08. 15:33:56.364 | 27,18 € | 30 | |
08.08. 13:29:48.678 | 27,28 € | 20 | |
28.07. 08:46:47.560 | 27,76 € | 10 | |
27.07. 16:28:44.870 | 27,90 € | 20 | |
27.07. 11:29:19.137 | 24,80 € | 40 | |
26.07. 21:03:51.862 | 26,18 € | 5 | |
14.07. 15:57:07.916 | 26,12 € | 20 | |
13.07. 16:07:07.967 | 25,94 € | 20 | |
13.07. 13:44:49.552 | 26,40 € | 5 | |
13.07. 12:48:24.786 | 26,38 € | 20 | |
13.07. 12:21:39.639 | 26,36 € | 20 | |
13.07. 12:21:25.865 | 26,36 € | 100 | |
13.07. 12:11:25.685 | 26,36 € | 15 | |
13.07. 12:07:42.195 | 26,36 € | 20 | |
13.07. 11:59:36.420 | 26,56 € | 20 | |
13.07. 11:50:55.788 | 26,38 € | 20 | |
13.07. 11:43:05.587 | 26,46 € | 40 | |
29.06. 20:55:52.495 | 25,60 € | 45 | |
20.06. 19:11:40.276 | 25,04 € | 127 | |
12.06. 22:18:23.725 | 25,48 € | 100 | |
12.06. 18:07:39.434 | 25,70 € | 50 | |
05.06. 17:12:45.139 | 24,64 € | 100 | |
02.06. 15:45:52.492 | 25,00 € | 200 | |
02.06. 13:06:29.167 | 24,26 € | 50 | |
31.05. 16:48:20.405 | 24,70 € | 50 | |
30.05. 15:40:51.347 | 25,96 € | 220 | |
19.05. 16:40:08.948 | 26,06 € | 140 | |
18.05. 14:14:21.264 | 26,58 € | 20 | |
16.05. 19:44:58.642 | 25,48 € | 24 | |
16.05. 16:47:18.299 | 25,34 € | 100 | |
12.05. 20:50:57.018 | 25,30 € | 40 | |
10.05. 15:01:04.622 | 25,52 € | 17 | |
09.05. 17:59:38.799 | 25,80 € | 50 | |
09.05. 16:05:35.403 | 25,20 € | 29 | |
08.05. 14:39:37.811 | 26,00 € | 22 | |
05.05. 13:51:05.580 | 26,12 € | 20 | |
05.05. 12:33:28.877 | 26,40 € | 15 | |
05.05. 12:26:55.786 | 26,40 € | 20 | |
05.05. 12:24:30.997 | 26,24 € | 20 | |
05.05. 12:23:22.146 | 26,24 € | 80 | |
05.05. 12:22:25.097 | 26,20 € | 356 | |
05.05. 12:22:07.142 | 26,20 € | 50 | |
05.05. 12:16:54.974 | 26,20 € | 40 | |
05.05. 12:16:45.127 | 26,20 € | 100 | |
05.05. 12:15:12.877 | 26,28 € | 20 | |
05.05. 12:14:45.407 | 26,30 € | 50 | |
05.05. 12:09:05.979 | 26,42 € | 192 | |
05.05. 12:06:05.760 | 25,60 € | 40 | |
04.05. 16:10:58.062 | 25,12 € | 451 | |
04.05. 08:49:00.646 | 21,80 € | 47 | |
04.04. 15:43:00.728 | 25,16 € | 200 | |
04.04. 08:03:03.477 | 25,22 € | 200 | |
13.03. 10:55:43.433 | 26,62 € | 286 | |
06.03. 14:44:42.140 | 27,075 € | 140 | |
24.02. 17:25:11.503 | 26,895 € | 17 | |
21.02. 19:54:42.783 | 25,58 € | 5 | |
20.02. 16:17:10.174 | 26,29 € | 150 | |
20.02. 16:14:39.886 | 26,29 € | 300 | |
07.02. 10:52:39.713 | 24,845 € | 40 | |
06.02. 10:39:09.595 | 26,195 € | 36 | |
09.01. 15:45:52.128 | 24,54 € | 33 | |
30.12. 09:58:28.774 | 23,005 € | 80 | |
29.12. 11:36:50.244 | 22,65 € | 22 | |
05.12. 21:57:00.287 | 26,345 € | 100 | |
30.11. 21:17:13.750 | 26,895 € | 22 | |
11.11. 21:39:27.790 | 26,685 € | 100 | |
03.11. 07:46:49.792 | 28,405 € | 150 | |
18.10. 17:33:14.212 | 26,83 € | 50 | |
07.10. 20:16:46.830 | 25,63 € | 24 | |
28.09. 09:10:19.745 | 25,145 € | 50 | |
16.09. 10:47:24.475 | 27,925 € | 75 | |
02.09. 17:08:36.795 | 28,885 € | 877 | |
02.09. 16:06:43.027 | 28,125 € | 1.150 | |
22.08. 21:41:39.740 | 30,00 € | 80 | |
19.08. 09:40:16.405 | 30,88 € | 75 | |
15.08. 11:01:35.665 | 30,23 € | 32 | |
01.08. 12:06:14.577 | 29,445 € | 1 | |
06.07. 21:54:56.084 | 26,33 € | 270 | |
07.06. 12:12:17.056 | 34,03 € | 80 | |
30.05. 13:39:43.368 | 36,395 € | 20 | |
25.05. 08:56:12.242 | 32,81 € | 20 | |
19.05. 11:29:47.741 | 35,01 € | 20 | |
17.05. 17:20:33.188 | 38,02 € | 65 | |
13.05. 14:47:59.985 | 37,385 € | 65 | |
13.05. 10:08:11.713 | 37,165 € | 40 | |
12.05. 12:35:01.077 | 35,23 € | 130 | |
12.05. 10:51:09.360 | 35,20 € | 140 | |
09.05. 20:29:03.880 | 35,895 € | 25 | |
06.05. 12:30:38.693 | 36,98 € | 130 | |
05.05. 21:17:04.161 | 37,615 € | 65 | |
05.05. 18:28:39.439 | 38,06 € | 4 | |
05.05. 13:24:42.877 | 38,525 € | 100 | |
04.05. 21:16:42.323 | 35,60 € | 71 | |
28.04. 16:03:53.261 | 32,80 € | 100 | |
26.04. 19:49:45.812 | 32,73 € | 35 | |
21.04. 13:46:28.833 | 34,42 € | 35 | |
05.04. 15:31:18.913 | 33,05 € | 278 | |
29.03. 16:52:35.895 | 33,76 € | 80 | |
29.03. 15:25:09.144 | 33,22 € | 12 | |
24.03. 14:39:33.105 | 33,60 € | 180 | |
24.03. 08:37:37.587 | 33,38 € | 115 | |
21.03. 14:33:02.638 | 34,80 € | 115 | |
18.03. 18:44:56.489 | 34,38 € | 50 | |
18.03. 18:40:52.592 | 34,40 € | 25 | |
14.03. 18:26:25.482 | 32,64 € | 50 | |
09.03. 17:21:32.467 | 32,46 € | 4 | |
07.03. 07:54:09.571 | 32,42 € | 100 | |
04.03. 14:45:09.845 | 33,76 € | 280 | |
03.03. 20:25:41.610 | 34,02 € | 45 | |
25.02. 19:16:28.197 | 31,60 € | 289 | |
25.02. 18:47:25.871 | 31,74 € | 4 | |
25.02. 18:42:57.331 | 31,70 € | 17 | |
25.02. 17:54:38.129 | 31,26 € | 100 | |
24.02. 16:51:40.251 | 29,98 € | 100 | |
24.02. 07:33:20.091 | 28,90 € | 35 | |
23.02. 17:52:56.118 | 30,32 € | 100 | |
22.02. 10:07:52.303 | 30,60 € | 150 | |
18.02. 18:53:47.342 | 31,12 € | 50 | |
17.02. 11:12:11.372 | 32,02 € | 200 | |
16.02. 18:58:47.401 | 31,90 € | 320 | |
10.02. 19:17:27.634 | 33,42 € | 50 | |
08.02. 16:06:46.182 | 33,28 € | 72 | |
08.02. 15:58:55.363 | 33,50 € | 150 | |
07.02. 09:15:57.777 | 33,90 € | 14 | |
04.02. 07:40:23.182 | 35,14 € | 50 | |
03.02. 11:02:02.437 | 35,16 € | 16 | |
03.02. 11:00:14.989 | 35,14 € | 200 | |
02.02. 19:59:16.747 | 34,46 € | 35 | |
31.01. 16:14:43.268 | 33,96 € | 118 | |
31.01. 11:49:47.369 | 34,02 € | 80 | |
28.01. 21:52:24.377 | 33,82 € | 25 | |
28.01. 10:38:04.476 | 32,84 € | 100 | |
28.01. 10:02:44.798 | 32,56 € | 200 | |
28.01. 09:47:09.122 | 32,56 € | 170 | |
27.01. 12:04:31.221 | 33,70 € | 127 | |
25.01. 14:09:50.910 | 34,70 € | 35 | |
24.01. 21:42:59.922 | 34,56 € | 30 | |
24.01. 09:23:46.023 | 33,66 € | 150 | |
20.01. 22:22:40.125 | 33,98 € | 15 | |
14.01. 18:55:10.685 | 37,82 € | 350 | |
14.01. 15:30:22.327 | 38,50 € | 25 | |
12.01. 18:46:47.055 | 39,68 € | 150 | |
12.01. 15:05:33.993 | 40,04 € | 100 | |
11.01. 17:19:37.158 | 39,84 € | 70 | |
10.01. 16:36:23.330 | 40,46 € | 18 | |
10.01. 15:34:52.611 | 41,30 € | 130 | |
10.01. 10:55:47.677 | 41,54 € | 80 | |
06.01. 19:59:57.590 | 42,58 € | 92 | |
06.01. 16:20:14.615 | 41,60 € | 30 | |
05.01. 15:27:40.152 | 45,38 € | 100 | |
05.01. 09:32:15.298 | 45,34 € | 70 | |
04.01. 21:10:45.201 | 45,36 € | 124 | |
04.01. 18:27:37.857 | 44,96 € | 30 | |
04.01. 13:17:50.957 | 42,28 € | 20 | |
04.01. 10:05:10.723 | 42,78 € | 25 | |
03.01. 19:36:08.331 | 41,88 € | 30 | |
03.01. 18:28:34.155 | 41,94 € | 960 | |
03.01. 18:12:14.006 | 41,80 € | 24 | |
03.01. 13:20:14.362 | 40,92 € | 72 | |
03.01. 13:12:20.897 | 40,92 € | 150 | |
03.01. 13:08:12.053 | 40,92 € | 80 | |
03.01. 13:04:02.685 | 40,92 € | 16 | |
03.01. 12:55:56.135 | 40,90 € | 100 | |
03.01. 11:21:34.226 | 40,92 € | 80 | |
03.01. 10:15:59.610 | 40,92 € | 60 | |
29.12. 20:31:36.897 | 38,58 € | 284 | |
29.12. 18:03:38.970 | 38,76 € | 100 | |
28.12. 17:33:59.360 | 37,82 € | 80 | |
28.12. 15:48:11.561 | 38,18 € | 100 | |
28.12. 08:43:52.398 | 36,72 € | 150 | |
23.12. 11:04:19.558 | 36,44 € | 30 | |
22.12. 20:20:23.637 | 36,04 € | 22 | |
16.12. 10:39:45.431 | 37,04 € | 60 | |
15.12. 20:25:27.523 | 36,30 € | 50 | |
13.12. 15:53:29.026 | 35,18 € | 30 | |
10.12. 22:39:22.879 | 34,40 € | 37 | |
10.12. 20:34:07.541 | 34,80 € | 75 | |
10.12. 17:58:32.895 | 34,64 € | 100 | |
10.12. 17:50:41.351 | 34,68 € | 10 | |
10.12. 17:22:49.056 | 34,64 € | 430 | |
08.12. 11:41:28.870 | 36,16 € | 124 | |
03.12. 22:08:47.171 | 33,20 € | 40 | |
03.12. 16:03:17.494 | 34,40 € | 70 | |
03.12. 16:01:58.876 | 34,44 € | 20 | |
03.12. 15:59:44.407 | 34,90 € | 15 | |
30.11. 08:01:47.826 | 38,74 € | 50 | |
26.11. 09:29:02.968 | 40,50 € | 30 | |
22.11. 09:37:56.684 | 42,18 € | 60 | |
20.11. 11:01:44.477 | 42,22 € | 30 | |
18.11. 17:44:59.688 | 40,78 € | 35 | |
17.11. 17:48:54.836 | 41,68 € | 50 | |
17.11. 14:45:37.345 | 43,00 € | 12 | |
15.11. 21:56:05.627 | 42,00 € | 100 | |
15.11. 15:33:14.677 | 40,04 € | 4 | |
12.11. 19:16:37.485 | 38,68 € | 25 | |
12.11. 17:21:52.190 | 38,84 € | 52 | |
09.11. 18:27:25.699 | 38,40 € | 20 | |
09.11. 16:28:54.979 | 38,94 € | 100 | |
08.11. 19:34:07.573 | 38,58 € | 57 | |
08.11. 17:51:26.062 | 39,04 € | 133 | |
08.11. 17:25:52.599 | 39,12 € | 60 | |
08.11. 15:47:43.007 | 39,94 € | 15 | |
05.11. 14:40:48.962 | 39,94 € | 850 | |
05.11. 14:40:37.957 | 39,94 € | 300 | |
05.11. 13:15:35.022 | 41,32 € | 150 | |
05.11. 13:11:56.834 | 41,22 € | 200 | |
05.11. 13:10:06.634 | 41,20 € | 250 | |
05.11. 13:09:54.509 | 41,20 € | 250 | |
04.11. 15:53:04.799 | 41,08 € | 200 | |
04.11. 15:02:13.356 | 41,12 € | 50 | |
04.11. 13:58:37.342 | 41,28 € | 30 | |
04.11. 13:36:34.915 | 40,30 € | 100 | |
04.11. 11:30:12.773 | 40,18 € | 50 | |
04.11. 10:13:15.850 | 38,40 € | 70 | |
01.11. 20:13:57.580 | 36,72 € | 2.600 | |
28.10. 10:21:07.460 | 35,18 € | 90 | |
27.10. 15:31:58.444 | 35,88 € | 40 | |
25.10. 21:37:39.352 | 37,38 € | 32 | |
25.10. 15:53:24.823 | 37,58 € | 365 | |
19.10. 21:36:52.957 | 36,00 € | 100 | |
01.10. 15:46:59.221 | 34,22 € | 40 | |
28.09. 18:11:05.901 | 34,80 € | 90 | |
16.09. 11:18:37.608 | 35,78 € | 150 | |
14.09. 16:49:40.759 | 35,26 € | 90 | |
14.09. 15:48:50.273 | 35,34 € | 730 | |
03.09. 15:14:14.086 | 34,02 € | 350 | |
03.09. 11:02:11.029 | 33,72 € | 190 | |
01.09. 15:42:57.863 | 33,56 € | 148 | |
31.08. 16:26:19.363 | 34,36 € | 582 | |
30.08. 13:34:13.748 | 35,66 € | 80 | |
25.08. 17:40:10.385 | 35,44 € | 580 | |
24.08. 18:55:20.872 | 33,94 € | 50 | |
24.08. 17:02:53.456 | 34,40 € | 580 | |
20.08. 14:52:58.703 | 34,06 € | 20 | |
19.08. 13:57:39.708 | 34,24 € | 100 | |
17.08. 17:00:07.442 | 35,00 € | 25 | |
12.08. 16:01:56.482 | 38,88 € | 64 | |
10.08. 21:42:07.973 | 38,08 € | 35 | |
09.08. 15:13:31.505 | 36,44 € | 100 | |
06.08. 09:51:29.658 | 36,14 € | 140 | |
03.08. 16:01:12.083 | 34,90 € | 593 | |
02.08. 09:12:36.588 | 33,94 € | 146 | |
30.07. 18:29:49.667 | 33,92 € | 35 | |
30.07. 17:27:01.862 | 33,70 € | 593 | |
29.07. 16:52:30.594 | 34,74 € | 743 | |
29.07. 11:03:54.995 | 33,54 € | 60 | |
28.07. 18:05:13.212 | 33,04 € | 80 | |
27.07. 17:38:55.247 | 31,76 € | 30 | |
26.07. 12:17:07.674 | 33,08 € | 13 | |
26.07. 11:30:36.224 | 32,98 € | 250 | |
20.07. 16:17:46.097 | 34,02 € | 20 | |
20.07. 16:02:44.412 | 34,10 € | 40 | |
19.07. 17:05:27.954 | 33,06 € | 151 | |
19.07. 12:39:32.234 | 32,96 € | 99 | |
16.07. 16:12:24.611 | 32,98 € | 53 | |
16.07. 09:30:59.131 | 33,78 € | 25 | |
15.07. 19:29:40.836 | 33,92 € | 135 | |
15.07. 19:07:43.143 | 34,04 € | 459 | |
15.07. 17:42:40.187 | 34,20 € | 100 | |
15.07. 17:15:05.741 | 34,26 € | 27 | |
15.07. 13:39:36.528 | 33,78 € | 592 | |
15.07. 10:43:50.437 | 33,68 € | 20 | |
15.07. 08:37:04.389 | 33,66 € | 135 | |
14.07. 19:43:39.996 | 33,90 € | 35 | |
14.07. 12:01:43.960 | 34,52 € | 30 | |
08.07. 17:46:10.134 | 34,54 € | 100 | |
06.07. 21:10:39.269 | 34,78 € | 592 | |
06.07. 17:03:43.717 | 33,86 € | 45 | |
06.07. 16:36:08.336 | 33,76 € | 592 | |
05.07. 18:52:20.970 | 35,16 € | 75 | |
05.07. 11:56:03.166 | 34,58 € | 500 | |
02.07. 18:37:57.759 | 34,98 € | 200 | |
02.07. 16:30:03.126 | 35,66 € | 220 | |
01.07. 09:02:56.026 | 39,40 € | 60 | |
30.06. 14:28:22.878 | 38,74 € | 500 | |
25.06. 15:07:19.647 | 39,18 € | 20 | |
24.06. 22:53:33.251 | 38,10 € | 130 | |
24.06. 16:56:06.744 | 37,34 € | 50 | |
24.06. 14:12:34.553 | 37,18 € | 35 | |
22.06. 13:42:36.926 | 36,84 € | 30 | |
21.06. 20:21:17.604 | 37,14 € | 2.600 | |
21.06. 18:27:46.007 | 36,94 € | 40 | |
21.06. 17:20:04.578 | 36,60 € | 40 | |
18.06. 14:31:40.413 | 34,04 € | 146 | |
18.06. 12:06:07.227 | 34,26 € | 20 | |
17.06. 21:11:23.465 | 33,46 € | 149 | |
17.06. 18:54:44.984 | 33,26 € | 16 | |
16.06. 10:18:56.277 | 34,74 € | 120 | |
15.06. 21:30:36.702 | 34,00 € | 150 | |
15.06. 20:00:44.065 | 34,28 € | 100 | |
15.06. 11:23:40.615 | 35,24 € | 142 | |
14.06. 10:19:52.745 | 36,50 € | 300 | |
14.06. 10:04:09.006 | 36,86 € | 35 | |
14.06. 10:03:51.652 | 36,86 € | 95 | |
14.06. 09:18:24.660 | 36,88 € | 32 | |
14.06. 08:54:37.014 | 36,88 € | 135 | |
14.06. 08:26:20.600 | 37,56 € | 40 | |
14.06. 08:07:39.227 | 36,14 € | 50 | |
12.06. 11:40:10.783 | 36,32 € | 10 | |
11.06. 13:55:11.310 | 34,96 € | 25 | |
10.06. 16:39:54.451 | 34,58 € | 70 | |
10.06. 15:42:51.805 | 34,98 € | 40 | |
10.06. 10:56:57.609 | 35,26 € | 50 | |
10.06. 10:22:02.093 | 35,28 € | 141 | |
10.06. 09:47:59.464 | 35,28 € | 284 | |
09.06. 21:16:06.789 | 35,18 € | 170 | |
07.06. 17:01:16.379 | 35,58 € | 281 | |
07.06. 16:28:42.388 | 35,62 € | 80 | |
07.06. 16:24:43.773 | 35,66 € | 200 | |
07.06. 14:34:57.339 | 35,18 € | 190 | |
07.06. 13:35:42.987 | 35,10 € | 10 | |
07.06. 13:24:19.191 | 35,12 € | 100 | |
07.06. 13:02:58.482 | 35,14 € | 40 | |
04.06. 09:43:01.091 | 35,38 € | 200 | |
01.06. 21:30:46.995 | 36,84 € | 30 | |
27.05. 15:53:17.300 | 36,12 € | 80 | |
27.05. 15:39:45.388 | 35,50 € | 190 | |
27.05. 15:39:21.505 | 35,04 € | 190 | |
27.05. 14:34:17.272 | 33,36 € | 25 | |
18.05. 18:59:45.295 | 30,76 € | 200 | |
14.05. 19:35:00.676 | 30,54 € | 75 | |
12.05. 17:43:24.627 | 29,78 € | 66 | |
10.05. 19:42:41.189 | 30,00 € | 68 | |
06.05. 15:44:42.589 | 27,62 € | 18 | |
06.05. 15:30:13.584 | 29,52 € | 23 | |
06.05. 12:13:24.208 | 30,46 € | 5 | |
06.05. 11:48:21.864 | 30,00 € | 60 | |
05.05. 08:08:35.819 | 29,04 € | 35 | |
04.05. 16:04:12.934 | 27,62 € | 146 | |
04.05. 16:00:50.464 | 27,80 € | 150 | |
03.05. 15:27:45.173 | 27,00 € | 100 | |
22.04. 18:55:20.122 | 27,58 € | 75 | |
19.04. 17:40:54.054 | 27,46 € | 146 | |
13.04. 10:37:41.965 | 27,32 € | 150 | |
09.04. 18:12:27.328 | 26,58 € | 103 | |
01.04. 15:46:11.511 | 28,00 € | 60 | |
25.03. 09:31:10.646 | 24,60 € | 50 | |
24.03. 19:55:06.213 | 24,40 € | 40 | |
24.03. 15:07:27.397 | 25,20 € | 109 | |
24.03. 15:06:26.299 | 25,20 € | 100 | |
23.03. 20:09:52.843 | 26,60 € | 80 | |
22.03. 20:59:52.077 | 27,80 € | 15 | |
22.03. 10:37:08.694 | 29,20 € | 103 | |
22.03. 08:54:48.822 | 29,00 € | 100 | |
19.03. 17:47:32.163 | 29,60 € | 39 | |
19.03. 09:46:48.971 | 28,20 € | 23 | |
19.03. 09:07:41.430 | 28,20 € | 15 | |
18.03. 19:02:33.075 | 29,00 € | 200 | |
18.03. 17:17:21.760 | 29,60 € | 448 | |
09.03. 22:11:20.127 | 25,20 € | 85 | |
09.03. 11:37:59.865 | 24,80 € | 44 | |
08.03. 21:03:31.989 | 24,80 € | 85 | |
05.03. 11:12:35.284 | 24,60 € | 70 | |
05.03. 11:11:51.087 | 24,40 € | 60 | |
04.03. 16:06:31.495 | 24,40 € | 80 | |
03.03. 13:43:51.150 | 26,40 € | 40 | |
02.03. 15:45:05.869 | 27,20 € | 10 | |
01.03. 09:51:54.785 | 26,60 € | 190 | |
26.02. 08:18:30.341 | 26,20 € | 25 | |
25.02. 21:35:59.552 | 26,40 € | 52 | |
24.02. 08:59:25.480 | 27,80 € | 80 | |
24.02. 07:57:14.645 | 27,20 € | 50 | |
23.02. 16:23:19.265 | 26,00 € | 20 | |
23.02. 16:02:42.009 | 26,40 € | 400 | |
23.02. 12:57:14.529 | 26,80 € | 34 | |
22.02. 19:37:56.510 | 28,40 € | 25 | |
22.02. 17:34:25.362 | 28,20 € | 20 | |
22.02. 14:32:07.728 | 28,20 € | 440 | |
22.02. 12:54:27.453 | 28,20 € | 50 | |
22.02. 10:11:12.951 | 28,40 € | 50 | |
22.02. 10:01:16.325 | 28,60 € | 100 | |
19.02. 15:35:58.339 | 28,20 € | 100 | |
18.02. 21:59:24.729 | 28,40 € | 75 | |
18.02. 19:14:52.447 | 28,20 € | 100 | |
18.02. 16:05:29.583 | 28,80 € | 95 | |
18.02. 15:11:38.531 | 28,80 € | 100 | |
18.02. 13:34:49.141 | 29,00 € | 400 | |
17.02. 20:23:13.007 | 29,00 € | 40 | |
17.02. 17:16:41.639 | 29,00 € | 448 | |
17.02. 08:33:22.300 | 29,60 € | 15 | |
16.02. 22:58:40.714 | 29,40 € | 105 | |
15.02. 21:24:21.572 | 30,20 € | 33 | |
15.02. 14:52:50.925 | 30,60 € | 100 | |
15.02. 14:18:01.391 | 30,60 € | 60 | |
11.02. 19:01:30.542 | 29,00 € | 161 | |
11.02. 15:32:51.853 | 29,80 € | 68 | |
11.02. 12:57:21.740 | 30,00 € | 34 | |
11.02. 11:41:08.376 | 29,60 € | 150 | |
10.02. 21:55:25.692 | 28,40 € | 400 | |
10.02. 21:53:57.588 | 28,40 € | 350 | |
10.02. 19:53:24.593 | 27,60 € | 100 | |
10.02. 17:15:50.723 | 27,00 € | 400 | |
10.02. 12:52:48.183 | 27,80 € | 60 | |
10.02. 11:27:39.335 | 27,80 € | 161 | |
09.02. 16:39:28.447 | 28,20 € | 50 | |
09.02. 16:28:06.841 | 28,20 € | 35 | |
09.02. 16:18:17.774 | 27,80 € | 13 | |
08.02. 10:20:18.520 | 25,60 € | 20 | |
05.02. 21:25:05.367 | 25,00 € | 50 | |
05.02. 17:13:35.683 | 25,20 € | 200 | |
05.02. 10:45:26.128 | 26,20 € | 18 | |
04.02. 15:43:22.605 | 27,80 € | 59 | |
04.02. 15:28:16.196 | 27,00 € | 52 | |
04.02. 14:49:34.011 | 27,40 € | 111 | |
01.02. 07:30:17.343 | 23,80 € | 9 | |
29.01. 19:01:55.084 | 23,60 € | 100 | |
29.01. 18:41:12.740 | 23,60 € | 76 | |
28.01. 09:33:16.648 | 22,60 € | 55 | |
27.01. 13:27:55.920 | 23,20 € | 100 | |
27.01. 08:03:47.120 | 23,00 € | 50 | |
22.01. 17:10:34.474 | 24,00 € | 100 | |
22.01. 15:47:15.723 | 24,20 € | 40 | |
21.01. 17:36:22.689 | 23,40 € | 400 | |
21.01. 17:30:00.033 | 23,20 € | 200 | |
21.01. 14:13:08.013 | 23,00 € | 410 | |
20.01. 18:39:14.735 | 22,80 € | 120 | |
19.01. 21:23:56.392 | 23,40 € | 60 | |
19.01. 11:54:24.015 | 23,40 € | 512 | |
18.01. 20:07:25.491 | 23,40 € | 40 | |
18.01. 14:25:24.443 | 23,40 € | 44 | |
18.01. 08:43:58.855 | 23,60 € | 120 | |
17.01. 17:02:32.509 | 23,60 € | 85 | |
15.01. 18:44:22.962 | 23,20 € | 130 | |
15.01. 11:17:31.787 | 23,60 € | 50 | |
14.01. 16:29:43.768 | 24,40 € | 500 | |
14.01. 10:22:40.844 | 23,20 € | 325 | |
13.01. 21:24:54.557 | 22,60 € | 150 | |
13.01. 19:37:23.295 | 23,20 € | 200 | |
13.01. 12:42:01.164 | 24,20 € | 125 | |
13.01. 11:13:03.566 | 24,20 € | 100 | |
12.01. 19:09:39.583 | 23,80 € | 130 | |
12.01. 18:40:13.328 | 24,00 € | 85 | |
12.01. 15:36:24.447 | 23,40 € | 15 | |
11.01. 13:22:30.770 | 23,00 € | 150 | |
11.01. 13:16:25.139 | 23,00 € | 20 | |
11.01. 13:09:11.671 | 23,00 € | 9 | |
11.01. 12:37:20.357 | 23,00 € | 278 | |
11.01. 10:01:38.422 | 22,80 € | 350 | |
11.01. 07:32:03.805 | 23,00 € | 22 | |
08.01. 22:56:21.308 | 23,40 € | 50 | |
08.01. 20:33:30.607 | 22,40 € | 130 | |
08.01. 17:53:55.736 | 22,60 € | 65 | |
08.01. 17:39:46.040 | 22,60 € | 109 | |
08.01. 17:21:03.211 | 22,80 € | 109 | |
08.01. 17:11:52.441 | 22,60 € | 30 | |
08.01. 16:05:43.550 | 23,40 € | 186 | |
08.01. 10:49:18.711 | 24,40 € | 220 | |
08.01. 08:58:47.762 | 23,60 € | 1 | |
08.01. 08:37:32.989 | 23,60 € | 267 | |
07.01. 16:31:25.343 | 23,60 € | 60 | |
07.01. 13:41:52.619 | 24,60 € | 100 | |
06.01. 20:42:34.745 | 22,40 € | 85 | |
06.01. 20:17:00.303 | 23,00 € | 60 | |
06.01. 17:42:59.422 | 23,00 € | 41 | |
06.01. 17:33:30.152 | 23,00 € | 50 | |
06.01. 17:28:40.089 | 22,60 € | 70 | |
06.01. 15:35:50.088 | 21,00 € | 200 | |
06.01. 14:21:35.211 | 20,80 € | 15 | |
06.01. 12:27:27.661 | 20,80 € | 50 | |
04.01. 20:29:08.721 | 19,80 € | 250 | |
04.01. 20:22:08.029 | 19,80 € | 40 | |
04.01. 18:19:20.618 | 19,60 € | 70 | |
29.12. 16:54:59.926 | 19,60 € | 30 | |
29.12. 14:08:21.507 | 21,00 € | 605 | |
28.12. 13:24:26.577 | 21,40 € | 300 | |
28.12. 12:48:19.380 | 21,20 € | 400 | |
28.12. 11:58:31.646 | 21,20 € | 267 | |
28.12. 11:17:00.852 | 21,00 € | 46 | |
23.12. 15:54:35.458 | 21,60 € | 48 | |
23.12. 15:31:54.893 | 21,40 € | 100 | |
23.12. 15:21:43.947 | 22,20 € | 45 | |
23.12. 15:16:04.528 | 22,00 € | 46 | |
23.12. 15:11:23.684 | 22,00 € | 500 | |
23.12. 14:36:41.291 | 22,40 € | 1 | |
23.12. 13:53:17.678 | 22,60 € | 80 | |
23.12. 13:38:37.016 | 22,80 € | 50 | |
23.12. 13:32:13.997 | 22,60 € | 250 | |
23.12. 13:29:54.208 | 22,40 € | 25 | |
23.12. 13:28:41.789 | 22,80 € | 40 | |
23.12. 13:27:01.098 | 22,40 € | 55 | |
23.12. 13:26:51.779 | 22,40 € | 50 | |
23.12. 13:24:18.053 | 22,40 € | 41 | |
23.12. 13:21:53.858 | 22,20 € | 50 | |
23.12. 13:21:44.853 | 22,40 € | 70 | |
23.12. 13:21:19.016 | 22,40 € | 70 | |
23.12. 13:19:17.175 | 22,60 € | 50 | |
23.12. 13:19:12.524 | 22,60 € | 250 | |
23.12. 13:16:46.857 | 22,00 € | 50 | |
23.12. 13:16:21.246 | 21,80 € | 50 | |
23.12. 13:16:02.341 | 21,80 € | 200 | |
23.12. 13:15:22.938 | 21,80 € | 50 | |
23.12. 13:14:15.132 | 21,80 € | 100 | |
23.12. 11:45:21.749 | 21,00 € | 33 | |
07.12. 12:30:16.339 | 16,70 € | 1.195 | |
24.11. 17:13:39.731 | 16,80 € | 300 | |
19.11. 18:17:51.752 | 17,70 € | 88 | |
16.11. 17:18:43.958 | 17,40 € | 250 | |
16.11. 16:49:07.656 | 17,60 € | 56 | |
11.11. 19:14:07.736 | 18,30 € | 500 | |
11.11. 19:10:30.404 | 18,30 € | 400 | |
11.11. 19:09:25.153 | 18,30 € | 550 | |
09.11. 15:42:43.823 | 15,90 € | 120 | |
09.11. 10:33:50.048 | 20,80 € | 300 | |
04.11. 18:36:29.997 | 16,60 € | 200 | |
30.10. 17:59:49.240 | 16,90 € | 120 | |
29.10. 17:29:02.427 | 18,20 € | 300 | |
28.10. 14:50:46.858 | 18,20 € | 270 | |
27.10. 18:42:16.023 | 18,70 € | 15 | |
15.10. 10:09:52.339 | 17,40 € | 120 | |
14.10. 11:11:45.598 | 17,60 € | 16 | |
13.10. 20:20:38.840 | 17,50 € | 150 | |
13.10. 17:02:54.325 | 17,20 € | 60 | |
28.09. 18:05:55.332 | 16,10 € | 60 | |
28.09. 14:41:12.326 | 16,90 € | 300 | |
22.09. 21:39:24.540 | 18,50 € | 160 | |
21.09. 08:13:26.740 | 15,70 € | 100 | |
14.09. 17:35:54.865 | 15,90 € | 100 | |
11.09. 20:44:58.847 | 16,40 € | 120 | |
11.09. 16:03:35.420 | 16,00 € | 120 | |
11.09. 14:36:32.011 | 16,40 € | 168 | |
08.09. 14:43:50.919 | 15,40 € | 150 | |
01.09. 16:18:48.368 | 16,70 € | 225 | |
28.08. 14:20:47.535 | 16,20 € | 60 | |
26.08. 13:57:23.161 | 16,80 € | 238 | |
25.08. 11:44:53.302 | 17,20 € | 615 | |
21.08. 14:56:16.094 | 17,50 € | 173 | |
18.08. 13:40:36.822 | 18,10 € | 200 | |
18.08. 11:15:15.491 | 18,40 € | 300 | |
17.08. 18:02:04.499 | 18,70 € | 100 | |
17.08. 16:08:14.314 | 18,10 € | 160 | |
17.08. 14:17:29.965 | 19,30 € | 100 | |
11.08. 16:31:23.094 | 18,00 € | 161 | |
10.08. 11:46:24.175 | 19,00 € | 250 | |
07.08. 16:10:17.316 | 17,70 € | 30 | |
07.08. 08:17:54.430 | 17,30 € | 173 | |
06.08. 17:38:25.406 | 18,30 € | 50 | |
06.08. 17:21:30.124 | 17,90 € | 18 | |
06.08. 15:12:51.782 | 17,90 € | 17 | |
06.08. 14:07:41.646 | 17,30 € | 200 | |
06.08. 13:18:58.629 | 18,00 € | 90 | |
06.08. 13:01:19.910 | 15,70 € | 250 | |
04.08. 09:26:43.938 | 16,20 € | 615 | |
27.07. 16:50:59.702 | 13,10 € | 1 | |
24.07. 09:35:32.946 | 12,90 € | 78 | |
20.07. 16:34:27.514 | 12,80 € | 50 | |
17.07. 14:58:08.525 | 13,00 € | 100 | |
08.07. 16:42:04.465 | 13,40 € | 160 | |
08.07. 15:32:29.353 | 12,90 € | 121 | |
08.07. 15:06:01.506 | 13,30 € | 21 | |
07.07. 17:32:47.648 | 13,70 € | 51 | |
07.07. 16:11:48.649 | 14,00 € | 101 | |
07.07. 15:58:47.138 | 13,80 € | 51 | |
03.07. 21:50:29.203 | 13,50 € | 167 | |
02.07. 20:36:53.159 | 13,60 € | 50 | |
02.07. 17:28:19.876 | 13,70 € | 40 | |
01.07. 19:03:04.749 | 13,50 € | 201 | |
01.07. 09:04:20.788 | 12,70 € | 50 | |
30.06. 10:36:00.207 | 12,80 € | 78 | |
26.06. 18:59:26.806 | 12,50 € | 80 | |
26.06. 17:50:47.213 | 12,20 € | 50 | |
26.06. 17:11:25.102 | 12,10 € | 167 | |
24.06. 17:51:47.590 | 11,50 € | 270 | |
23.06. 21:43:59.286 | 12,50 € | 160 | |
23.06. 16:16:25.258 | 12,40 € | 135 | |
23.06. 15:04:15.625 | 11,50 € | 100 | |
22.06. 19:49:23.792 | 11,60 € | 100 | |
22.06. 11:48:13.911 | 11,60 € | 50 | |
19.06. 16:26:01.947 | 11,60 € | 135 | |
17.06. 20:37:43.305 | 10,80 € | 46 | |
17.06. 16:25:44.980 | 10,60 € | 150 | |
17.06. 15:32:03.900 | 11,00 € | 150 | |
16.06. 21:10:35.358 | 10,70 € | 150 | |
15.06. 15:53:11.340 | 9,55 € | 160 | |
12.06. 16:51:44.343 | 9,65 € | 104 | |
11.06. 21:36:44.372 | 9,60 € | 640 | |
10.06. 21:37:01.203 | 9,95 € | 360 | |
10.06. 19:23:12.130 | 10,10 € | 40 | |
10.06. 18:14:30.978 | 10,10 € | 150 | |
09.06. 16:41:43.026 | 10,00 € | 1 | |
08.06. 16:04:05.703 | 10,40 € | 10 | |
03.06. 08:46:56.915 | 10,50 € | 60 | |
02.06. 16:40:31.363 | 10,60 € | 80 | |
02.06. 15:32:49.609 | 9,85 € | 130 | |
22.05. 16:17:34.497 | 7,35 € | 1 | |
14.05. 12:19:18.882 | 6,45 € | 512 | |
11.05. 17:27:18.891 | 7,00 € | 380 | |
08.05. 17:33:39.566 | 6,25 € | 1 | |
07.05. 19:04:20.999 | 6,30 € | 380 | |
09.04. 19:49:57.101 | 8,10 € | 100 | |
06.04. 10:39:44.480 | 9,00 € | 100 | |
01.04. 18:12:29.448 | 8,35 € | 300 | |
18.03. 12:43:00.014 | 7,30 € | 150 | |
25.02. 20:49:07.777 | 7,75 € | 250 | |
27.01. 19:19:05.974 | 6,40 € | 1 | |
24.01. 17:59:37.510 | 6,35 € | 199 | |
14.01. 17:26:01.554 | 6,45 € | 199 | |
06.01. 11:22:06.928 | 6,25 € | 70 | |
03.01. 15:30:17.710 | 6,15 € | 188 | |
02.01. 15:56:09.000 | 6,55 € | 188 | |
13.12. 19:01:34.946 | 7,05 € | 70 | |
08.11. 21:51:11.269 | 8,75 € | 250 | |
10.09. 12:19:42.908 | 4,781 € | 500 | |
12.04. 15:35:08.242 | 7,12 € | 190 | |
20.03. 16:37:22.185 | 7,334 € | 99 | |
11.03. 16:48:27.941 | 7,741 € | 99 | |
13.02. 21:13:11.117 | 8,475 € | 140 | |
19.11. 11:58:23.154 | 11,578 € | 120 | |
01.11. 14:36:16.160 | 11,487 € | 200 | |
09.07. 12:01:10.367 | 14,197 € | 300 | |
15.02. 09:24:20.275 | 15,927 € | 190 | |
27.12. 19:30:38.268 | 11,956 € | 200 | |
10.11. 15:37:50.397 | 11,744 € | 870 | |
06.11. 16:00:40.294 | 16,973 € | 200 | |
10.08. 18:57:31.541 | 20,441 € | 454 | |
14.07. 16:36:25.141 | 20,249 € | 1.200 | |
12.05. 18:39:09.071 | 19,491 € | 300 | |
07.03. 16:51:59.245 | 19,139 € | 754 | |
09.02. 21:02:43.144 | 19,101 € | 50 | |
17.01. 20:15:12.149 | 26,56 € | 44 | |
13.01. 18:40:32.440 | 27,429 € | 1.000 | |
13.01. 16:23:05.742 | 26,949 € | 1.000 | |
12.01. 21:52:26.521 | 27,858 € | 1.000 | |
12.01. 19:54:48.658 | 27,086 € | 1.000 | |
12.01. 19:22:10.306 | 26,832 € | 40 | |
21.12. 09:19:32.694 | 36,603 € | 100 | |
19.12. 12:14:03.738 | 35,593 € | 100 | |
10.11. 13:00:25.049 | 35,028 € | 50 | |
26.10. 20:59:37.050 | 35,78 € | 27 | |
12.09. 08:21:51.028 | 34,32 € | 2 | |
30.08. 16:56:34.048 | 35,55 € | 40 | |
30.08. 15:36:32.597 | 36,15 € | 100 | |
30.08. 15:34:50.722 | 36,44 € | 27 | |
24.08. 17:47:52.030 | 34,86 € | 40 | |
24.08. 16:00:25.400 | 34,71 € | 252 | |
24.08. 15:40:15.263 | 34,81 € | 143 | |
18.08. 21:23:44.789 | 34,91 € | 43 | |
18.08. 19:02:35.432 | 35,00 € | 135 | |
17.08. 15:30:22.164 | 34,88 € | 27 | |
16.08. 19:57:51.052 | 35,44 € | 55 | |
15.08. 10:10:37.322 | 37,87 € | 27 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
25.04. 22:57:00 | 242 | 31,99 € | 32,77 € | 242 |
25.04. 22:54:00 | 242 | 31,99 € | 32,77 € | 242 |
25.04. 22:51:00 | 242 | 31,99 € | 32,77 € | 242 |
25.04. 22:48:00 | 242 | 31,99 € | 32,77 € | 242 |
25.04. 22:45:00 | 242 | 31,99 € | 32,77 € | 242 |
25.04. 22:42:00 | 242 | 31,99 € | 32,77 € | 242 |
25.04. 22:39:00 | 242 | 31,99 € | 32,77 € | 242 |
25.04. 22:36:00 | 242 | 31,99 € | 32,77 € | 242 |
25.04. 22:33:00 | 242 | 31,99 € | 32,77 € | 242 |
Stammdaten
WKN | A14MAD |
ISIN | US9283771007 |
Branche | Sportartikel |
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 |