Jetzt handeln
COGENT COMMUNIC. DL-,001
ISIN: US19239V3024 | WKN: A0D9JK
72,0000 €
-0,5000 -0,69 %
12:37:26
Geld
71,5000 €
Stück: 104
Brief
72,5000 €
Stück: 104
Zeit | Kurs | Volumen | |
---|---|---|---|
05.12. 21:24:42.935 | 74,00 € | 200 | |
14.11. 10:10:08.344 | 75,50 € | 150 | |
14.11. 10:02:59.025 | 75,00 € | 101 | |
06.11. 13:42:55.334 | 77,00 € | 4.000 | |
25.10. 15:43:17.959 | 76,00 € | 15 | |
11.10. 16:20:01.768 | 74,00 € | 150 | |
13.09. 09:16:37.120 | 64,50 € | 29 | |
10.09. 17:21:41.504 | 64,50 € | 130 | |
19.08. 19:10:21.388 | 68,00 € | 22 | |
06.08. 09:00:53.044 | 59,50 € | 42 | |
29.07. 16:04:15.322 | 63,50 € | 80 | |
17.07. 19:15:16.410 | 61,00 € | 105 | |
16.07. 15:31:05.065 | 61,50 € | 175 | |
12.07. 17:15:18.127 | 60,50 € | 75 | |
11.07. 19:21:05.406 | 57,50 € | 90 | |
08.07. 09:01:22.053 | 52,00 € | 30 | |
05.07. 18:51:14.126 | 52,00 € | 90 | |
27.06. 15:45:27.675 | 48,80 € | 80 | |
18.06. 08:24:14.739 | 48,20 € | 25 | |
14.06. 13:07:51.036 | 48,40 € | 25 | |
13.06. 15:33:35.391 | 49,80 € | 75 | |
12.06. 16:13:43.852 | 50,00 € | 25 | |
06.06. 10:31:01.785 | 52,00 € | 100 | |
28.05. 10:19:02.895 | 55,00 € | 1 | |
21.05. 11:09:29.871 | 55,00 € | 10 | |
20.05. 17:30:26.206 | 55,00 € | 90 | |
15.05. 18:33:05.899 | 54,00 € | 19 | |
30.04. 17:03:36.954 | 61,50 € | 75 | |
08.04. 14:10:10.484 | 59,50 € | 100 | |
20.03. 19:01:01.737 | 57,50 € | 15 | |
13.03. 16:34:30.145 | 61,50 € | 12 | |
11.03. 15:31:19.216 | 62,00 € | 80 | |
05.03. 16:50:35.002 | 67,50 € | 10 | |
16.02. 08:12:11.457 | 70,50 € | 10 | |
24.01. 20:15:06.086 | 71,00 € | 16 | |
02.01. 16:04:32.892 | 70,00 € | 29 | |
02.01. 14:06:25.406 | 68,50 € | 31 | |
29.12. 10:32:31.835 | 69,50 € | 3 | |
27.12. 09:41:07.943 | 68,00 € | 50 | |
21.12. 09:06:25.540 | 65,00 € | 32 | |
18.12. 08:48:12.752 | 65,00 € | 32 | |
08.12. 21:35:27.530 | 64,00 € | 7 | |
08.12. 16:14:52.320 | 63,50 € | 25 | |
29.11. 12:49:43.828 | 58,00 € | 100 | |
22.11. 21:43:36.116 | 60,50 € | 10 | |
21.11. 18:30:38.358 | 61,00 € | 10 | |
14.11. 20:16:53.432 | 61,00 € | 25 | |
09.11. 13:55:53.845 | 59,50 € | 42 | |
13.10. 17:22:37.678 | 60,00 € | 14 | |
10.10. 14:15:06.434 | 61,50 € | 25 | |
04.10. 09:23:14.481 | 58,50 € | 20 | |
02.10. 15:38:51.931 | 58,00 € | 10 | |
06.09. 17:26:17.162 | 64,00 € | 15 | |
04.09. 18:14:52.788 | 66,50 € | 38 | |
18.08. 13:53:23.617 | 64,00 € | 6 | |
15.08. 11:35:02.806 | 64,00 € | 2 | |
11.08. 16:16:23.835 | 63,00 € | 80 | |
07.08. 16:26:23.091 | 54,00 € | 10 | |
03.08. 15:34:03.131 | 54,50 € | 10 | |
31.07. 20:15:08.696 | 55,50 € | 20 | |
23.06. 21:05:02.493 | 58,50 € | 200 | |
21.06. 15:35:18.002 | 60,00 € | 9 | |
23.05. 17:39:28.278 | 58,00 € | 18 | |
16.05. 15:23:08.643 | 58,50 € | 25 | |
12.05. 09:46:30.090 | 58,00 € | 20 | |
11.05. 18:36:56.631 | 60,00 € | 50 | |
26.04. 19:04:47.924 | 61,00 € | 8 | |
20.04. 16:36:48.733 | 61,00 € | 35 | |
19.04. 15:18:11.089 | 64,50 € | 19 | |
18.04. 21:41:02.489 | 63,50 € | 60 | |
14.04. 18:52:57.087 | 63,00 € | 20 | |
12.04. 19:38:34.835 | 62,50 € | 15 | |
27.03. 11:45:16.047 | 57,50 € | 103 | |
17.03. 21:00:12.409 | 58,00 € | 50 | |
13.03. 14:26:59.937 | 55,50 € | 31 | |
10.02. 11:14:32.319 | 61,00 € | 5 | |
06.02. 13:15:53.870 | 63,00 € | 15 | |
01.02. 19:30:42.386 | 63,00 € | 40 | |
27.01. 19:01:42.083 | 62,00 € | 18 | |
26.01. 18:57:49.820 | 62,00 € | 15 | |
16.01. 17:52:40.302 | 60,00 € | 33 | |
12.01. 17:15:29.801 | 59,50 € | 4 | |
03.01. 15:51:44.089 | 53,50 € | 17 | |
02.01. 11:28:47.592 | 50,50 € | 90 | |
02.01. 10:27:43.363 | 50,00 € | 760 | |
20.12. 15:48:56.400 | 52,00 € | 40 | |
25.11. 16:35:36.197 | 56,50 € | 9 | |
10.11. 21:17:43.384 | 56,00 € | 18 | |
10.11. 18:09:49.520 | 55,50 € | 10 | |
31.10. 08:10:37.233 | 54,00 € | 38 | |
25.10. 15:44:52.801 | 52,00 € | 60 | |
24.10. 17:18:53.641 | 52,00 € | 20 | |
18.10. 11:24:43.655 | 54,00 € | 350 | |
13.10. 19:30:23.930 | 52,50 € | 10 | |
11.10. 16:26:34.663 | 49,60 € | 10 | |
11.10. 15:35:30.549 | 50,00 € | 10 | |
04.10. 17:35:27.394 | 55,50 € | 28 | |
16.09. 17:27:46.868 | 53,50 € | 10 | |
08.09. 19:22:38.725 | 52,00 € | 7 | |
08.09. 08:46:40.606 | 52,00 € | 4 | |
07.09. 20:08:49.476 | 50,00 € | 15 | |
07.09. 15:51:32.491 | 54,50 € | 4 | |
31.08. 21:36:32.691 | 53,00 € | 150 | |
30.08. 17:42:08.693 | 53,00 € | 38 | |
29.08. 14:42:10.066 | 55,50 € | 20 | |
24.08. 17:27:12.073 | 56,00 € | 6 | |
24.08. 13:07:31.801 | 55,50 € | 12 | |
24.08. 10:33:15.796 | 55,50 € | 30 | |
23.08. 12:18:55.708 | 56,50 € | 20 | |
09.08. 11:31:08.116 | 58,50 € | 10 | |
05.08. 20:44:11.026 | 59,50 € | 6 | |
05.08. 18:08:57.933 | 57,00 € | 5 | |
05.08. 18:07:46.558 | 57,00 € | 15 | |
04.08. 19:45:59.062 | 59,50 € | 100 | |
03.08. 20:55:52.719 | 64,00 € | 3 | |
02.08. 18:33:06.533 | 64,00 € | 150 | |
29.07. 15:52:09.158 | 63,00 € | 38 | |
14.07. 16:02:16.338 | 60,00 € | 460 | |
14.07. 16:01:38.400 | 60,00 € | 300 | |
12.07. 17:03:37.838 | 59,00 € | 60 | |
11.07. 21:03:17.731 | 58,00 € | 11 | |
29.06. 18:36:16.944 | 57,00 € | 20 | |
27.06. 16:35:46.166 | 57,50 € | 20 | |
20.06. 14:10:04.379 | 54,00 € | 14 | |
15.06. 17:54:06.251 | 55,00 € | 4 | |
15.06. 16:17:44.425 | 55,00 € | 170 | |
14.06. 10:49:17.053 | 56,50 € | 18 | |
01.06. 22:00:03.863 | 57,00 € | 14 | |
27.05. 18:01:50.455 | 58,00 € | 25 | |
27.05. 13:39:58.504 | 55,00 € | 10 | |
19.05. 18:45:53.844 | 51,50 € | 11 | |
19.05. 18:44:00.877 | 54,00 € | 10 | |
19.05. 14:37:57.657 | 54,00 € | 6 | |
19.05. 09:47:29.621 | 55,50 € | 10 | |
16.05. 18:53:18.972 | 56,50 € | 20 | |
16.05. 17:03:09.774 | 57,50 € | 20 | |
11.05. 17:46:27.233 | 57,50 € | 10 | |
10.05. 16:55:36.932 | 55,00 € | 10 | |
10.05. 16:55:36.907 | 55,00 € | 100 | |
09.05. 17:01:04.187 | 57,50 € | 20 | |
04.05. 15:37:40.669 | 58,00 € | 100 | |
03.05. 21:13:53.795 | 58,00 € | 20 | |
03.05. 17:15:33.216 | 58,50 € | 17 | |
02.05. 16:00:30.913 | 56,00 € | 11 | |
29.04. 11:49:24.791 | 58,50 € | 18 | |
28.04. 18:46:27.350 | 59,00 € | 40 | |
27.04. 19:53:05.193 | 58,50 € | 9 | |
27.04. 17:24:16.582 | 58,00 € | 25 | |
27.04. 17:23:28.980 | 58,00 € | 18 | |
26.04. 10:59:40.613 | 60,50 € | 60 | |
25.04. 08:00:34.382 | 60,50 € | 5 | |
22.04. 21:50:10.733 | 59,50 € | 60 | |
19.04. 09:46:50.607 | 62,00 € | 20 | |
13.04. 10:08:15.336 | 63,50 € | 56 | |
06.04. 17:59:57.184 | 64,50 € | 17 | |
06.04. 14:23:06.342 | 67,00 € | 8 | |
06.04. 09:32:27.725 | 66,50 € | 15 | |
06.04. 09:08:49.932 | 64,50 € | 40 | |
31.03. 18:53:38.676 | 59,00 € | 100 | |
29.03. 16:22:08.421 | 59,00 € | 90 | |
29.03. 12:47:08.661 | 58,50 € | 30 | |
28.03. 16:33:09.333 | 57,00 € | 10 | |
25.03. 16:42:12.189 | 57,00 € | 10 | |
22.03. 12:09:42.213 | 57,50 € | 10 | |
21.03. 18:24:35.431 | 57,50 € | 9 | |
07.03. 16:59:29.062 | 59,00 € | 10 | |
28.02. 11:01:51.781 | 58,00 € | 2 | |
25.02. 14:20:23.814 | 55,00 € | 2 | |
25.02. 11:03:20.137 | 54,50 € | 10 | |
24.02. 18:13:19.655 | 52,00 € | 200 | |
24.02. 16:52:36.343 | 52,50 € | 23 | |
24.02. 13:07:37.834 | 52,00 € | 34 | |
23.02. 21:59:54.644 | 53,50 € | 185 | |
16.02. 13:29:30.774 | 58,50 € | 80 | |
11.02. 20:11:44.223 | 57,50 € | 173 | |
08.02. 13:24:29.516 | 56,50 € | 36 | |
07.02. 18:24:21.034 | 55,50 € | 10 | |
07.02. 13:50:09.988 | 55,50 € | 100 | |
04.02. 12:35:06.106 | 53,50 € | 10 | |
03.02. 18:42:00.905 | 55,50 € | 100 | |
03.02. 17:35:49.664 | 55,50 € | 27 | |
01.02. 21:41:03.087 | 58,00 € | 15 | |
28.01. 21:14:33.241 | 56,50 € | 10 | |
26.01. 12:34:25.764 | 58,00 € | 34 | |
19.01. 16:17:12.945 | 55,00 € | 10 | |
17.01. 09:19:43.754 | 58,00 € | 75 | |
07.01. 14:30:58.937 | 62,00 € | 20 | |
06.01. 17:39:11.793 | 61,50 € | 6 | |
06.01. 09:20:15.625 | 63,00 € | 11 | |
03.01. 17:13:25.542 | 65,00 € | 10 | |
29.12. 12:22:06.228 | 66,00 € | 23 | |
28.12. 15:35:02.538 | 66,00 € | 8 | |
15.12. 13:23:38.100 | 69,50 € | 9 | |
06.12. 12:31:43.142 | 67,00 € | 59 | |
06.12. 09:16:45.027 | 68,00 € | 26 | |
03.12. 15:15:34.670 | 68,00 € | 400 | |
26.11. 16:57:38.142 | 67,00 € | 15 | |
19.10. 17:58:45.986 | 63,00 € | 281 | |
27.09. 16:05:58.759 | 62,00 € | 16 | |
17.09. 21:14:12.842 | 62,00 € | 16 | |
17.09. 12:06:07.439 | 61,50 € | 5 | |
09.09. 21:56:18.600 | 62,00 € | 100 | |
31.08. 17:24:46.072 | 61,00 € | 5 | |
30.08. 19:41:01.311 | 61,50 € | 41 | |
18.08. 20:47:58.694 | 62,00 € | 41 | |
03.08. 13:23:22.672 | 66,00 € | 67 | |
27.07. 15:54:27.755 | 64,50 € | 30 | |
13.07. 19:35:25.383 | 65,00 € | 39 | |
11.05. 17:35:53.763 | 63,50 € | 100 | |
03.05. 18:18:25.322 | 64,00 € | 39 | |
03.05. 09:34:28.953 | 63,00 € | 50 | |
30.04. 18:40:50.437 | 62,00 € | 41 | |
29.04. 11:45:20.515 | 57,50 € | 70 | |
29.04. 11:18:23.562 | 57,50 € | 80 | |
29.04. 11:06:51.932 | 57,50 € | 80 | |
29.04. 08:31:56.000 | 58,50 € | 50 | |
29.04. 07:30:24.110 | 60,00 € | 70 | |
22.04. 15:12:50.366 | 56,50 € | 3 | |
14.04. 12:55:07.223 | 59,00 € | 41 | |
13.04. 15:54:09.907 | 57,50 € | 48 | |
12.04. 09:49:27.637 | 59,50 € | 20 | |
09.04. 17:29:21.390 | 59,50 € | 5 | |
29.03. 08:34:33.243 | 57,50 € | 27 | |
11.03. 14:56:16.899 | 51,00 € | 2 | |
01.03. 19:50:17.108 | 49,60 € | 20 | |
23.02. 15:44:42.996 | 47,60 € | 300 | |
18.02. 19:51:42.746 | 49,40 € | 20 | |
05.02. 20:14:54.719 | 50,50 € | 20 | |
21.01. 17:56:32.519 | 49,80 € | 25 | |
05.01. 20:24:43.002 | 47,20 € | 17 | |
28.12. 09:03:01.395 | 49,00 € | 100 | |
14.12. 07:30:53.220 | 47,80 € | 90 | |
02.12. 19:59:51.008 | 47,00 € | 22 | |
18.11. 21:37:27.406 | 50,00 € | 9 | |
11.11. 14:51:02.043 | 49,40 € | 70 | |
09.11. 15:16:49.652 | 46,60 € | 15 | |
04.11. 16:30:41.070 | 50,00 € | 3 | |
03.11. 17:26:53.606 | 49,00 € | 10 | |
15.10. 10:05:51.762 | 52,00 € | 100 | |
05.10. 12:09:17.806 | 51,00 € | 4 | |
22.09. 21:05:31.699 | 53,50 € | 100 | |
03.09. 16:14:15.429 | 58,00 € | 10 | |
02.09. 18:59:09.501 | 58,00 € | 70 | |
02.09. 18:09:05.671 | 58,00 € | 5 | |
01.09. 21:41:58.913 | 57,50 € | 27 | |
28.08. 19:48:41.791 | 55,00 € | 43 | |
28.08. 09:56:03.026 | 57,50 € | 20 | |
18.08. 20:41:20.055 | 55,50 € | 1 | |
11.08. 13:51:57.734 | 60,50 € | 30 | |
10.08. 18:44:03.245 | 61,50 € | 11 | |
06.08. 14:18:47.178 | 65,00 € | 14 | |
24.07. 18:59:00.430 | 71,50 € | 14 | |
14.07. 15:07:10.291 | 68,00 € | 39 | |
13.07. 16:10:12.261 | 71,00 € | 150 | |
01.07. 12:14:38.687 | 70,00 € | 300 | |
01.07. 12:13:45.121 | 70,00 € | 300 | |
24.06. 18:09:45.762 | 68,50 € | 15 | |
19.06. 20:16:39.970 | 70,00 € | 2 | |
19.06. 19:39:43.873 | 69,50 € | 1 | |
18.06. 16:05:14.478 | 70,50 € | 2 | |
11.06. 20:40:32.196 | 66,00 € | 23 | |
04.06. 21:45:29.729 | 67,00 € | 62 | |
03.06. 18:43:43.014 | 69,50 € | 100 | |
03.06. 07:56:02.201 | 68,50 € | 82 | |
01.06. 20:03:53.198 | 70,50 € | 490 | |
29.05. 15:32:56.800 | 70,00 € | 40 | |
27.05. 21:51:40.076 | 72,00 € | 62 | |
21.05. 17:48:58.283 | 68,00 € | 2 | |
21.05. 16:41:24.023 | 68,50 € | 1 | |
20.05. 19:35:19.999 | 70,50 € | 2 | |
20.05. 18:56:40.605 | 70,00 € | 1 | |
19.05. 17:36:05.427 | 69,50 € | 1 | |
13.05. 17:39:43.212 | 69,00 € | 6 | |
13.05. 09:48:52.792 | 72,50 € | 82 | |
12.05. 19:15:29.153 | 70,50 € | 4 | |
12.05. 15:53:44.486 | 68,50 € | 1 | |
12.05. 15:39:33.789 | 68,00 € | 53 | |
11.05. 21:24:32.479 | 70,50 € | 2 | |
11.05. 16:34:52.169 | 71,50 € | 1 | |
11.05. 15:49:47.137 | 71,50 € | 240 | |
08.05. 21:17:44.646 | 73,00 € | 1 | |
08.05. 18:21:54.001 | 74,00 € | 2 | |
07.05. 16:30:02.308 | 75,00 € | 1 | |
06.05. 18:30:10.304 | 79,00 € | 140 | |
04.05. 19:49:11.797 | 76,50 € | 60 | |
04.05. 17:11:49.440 | 76,00 € | 53 | |
04.05. 14:12:20.294 | 73,50 € | 31 | |
30.04. 21:54:45.784 | 77,00 € | 1 | |
29.04. 21:48:27.433 | 80,00 € | 1 | |
29.04. 16:59:38.902 | 80,00 € | 1 | |
29.04. 15:46:08.566 | 82,00 € | 1 | |
29.04. 15:35:48.769 | 82,50 € | 1 | |
20.04. 15:55:07.531 | 81,00 € | 70 | |
20.04. 13:49:24.752 | 80,50 € | 490 | |
15.04. 17:11:46.119 | 79,50 € | 31 | |
15.04. 16:33:47.562 | 78,50 € | 150 | |
14.04. 18:43:11.586 | 82,00 € | 6 | |
06.04. 17:16:03.621 | 81,50 € | 18 | |
06.04. 10:18:17.665 | 83,50 € | 240 | |
03.04. 21:50:11.564 | 80,00 € | 12 | |
01.04. 20:42:57.754 | 74,00 € | 20 | |
01.04. 15:54:22.683 | 72,50 € | 68 | |
31.03. 09:09:42.938 | 77,00 € | 250 | |
27.03. 18:48:53.368 | 72,50 € | 3 | |
27.03. 15:17:00.213 | 71,00 € | 1 | |
27.03. 14:49:06.688 | 72,00 € | 1 | |
27.03. 13:20:10.397 | 72,50 € | 1 | |
28.02. 09:48:28.292 | 68,00 € | 757 | |
27.02. 10:53:37.875 | 67,50 € | 20 | |
19.02. 11:46:56.362 | 71,50 € | 13 | |
18.02. 20:05:24.718 | 70,50 € | 6 | |
06.02. 18:57:09.899 | 69,00 € | 150 | |
23.01. 20:33:08.163 | 66,03 € | 757 | |
21.01. 18:48:18.810 | 65,65 € | 30 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
12:34:00.000 | 104 | 71,50 € | 72,50 € | 104 |
12:31:00.000 | 104 | 71,50 € | 72,50 € | 104 |
12:28:00.000 | 104 | 71,50 € | 72,50 € | 104 |
12:25:00.000 | 104 | 71,50 € | 72,00 € | 104 |
12:23:00.000 | 104 | 71,50 € | 72,50 € | 104 |
12:21:00.000 | 104 | 71,50 € | 72,00 € | 104 |
12:18:00.000 | 104 | 71,50 € | 72,00 € | 104 |
12:15:00.000 | 104 | 71,50 € | 72,00 € | 104 |
12:12:00.000 | 104 | 71,50 € | 72,00 € | 104 |
Stammdaten
WKN | A0D9JK |
ISIN | US19239V3024 |
Branche | IT-Software (Telekommunikation und Internet) |
Herkunft | USA |
Aktienanzahl | 47,67 Mio. |
Marktkapitalisierung | 3,46 Mrd. |
Dividende je Aktie | 3,170 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 16,18 % |
Abstand 52W Hoch | 10,77 % |
Abstand 52W Tief | 52,95 % |
Vola 30 Tage | 16,33 % |
Vola 250 Tage | 47,33 % |
KGV | 70,40 (2021) |
KCV | 20,15 (2020) |
Gewinn je Aktie | 1,040 (2021) |
Cashflow/Aktie | 2,970 (2020) |
Dividende je Aktie | 3,170 USD (2021) |
Dividendenausschüttung in Mio. | 150,288 USD (2021) |
Performance
1 Woche | 73,000 | -0,685 | |
1 Monat | 77,000 | -5,844 | |
6 Monate | 48,900 | +48,262 | |
Lfd. Jahr | 69,750 | +3,943 | |
1 Jahr | 65,750 | +10,266 | |
3 Jahre | 63,500 | +14,173 | |
5 Jahre | 57,000 | +27,193 |