Jetzt handeln
ARCH RES. INC.CL.A DL-,01
ISIN: US03940R1077 | WKN: A2P4W1
138,3250 €
-2,6500 -1,88 %
18:07:54
Status: tradeable
Geld
137,8000 €
Stück: 71
Brief
138,8500 €
Stück: 71
Zeit | Kurs | Volumen | |
---|---|---|---|
18.12. 13:07:25.851 | 141,00 € | 12 | |
04.12. 22:13:35.130 | 155,20 € | 56 | |
02.12. 17:08:19.839 | 159,75 € | 7 | |
02.12. 12:18:45.764 | 162,80 € | 6 | |
21.11. 17:59:52.601 | 164,20 € | 31 | |
14.11. 21:46:23.163 | 154,85 € | 8 | |
13.11. 22:37:04.045 | 155,30 € | 90 | |
13.11. 16:36:26.711 | 156,20 € | 40 | |
06.11. 21:24:57.850 | 156,05 € | 10 | |
06.11. 10:44:21.983 | 145,90 € | 20 | |
04.11. 09:21:17.023 | 131,45 € | 30 | |
31.10. 20:12:26.769 | 136,10 € | 8 | |
30.10. 14:55:56.483 | 134,90 € | 70 | |
29.10. 17:39:31.339 | 135,65 € | 10 | |
16.10. 15:05:39.457 | 131,20 € | 1 | |
01.10. 16:49:18.457 | 122,30 € | 40 | |
26.09. 20:00:06.014 | 123,30 € | 12 | |
03.09. 15:49:08.840 | 118,20 € | 900 | |
02.09. 12:36:10.463 | 123,00 € | 10 | |
28.08. 15:36:59.168 | 113,95 € | 40 | |
26.08. 21:18:46.471 | 111,40 € | 16 | |
26.08. 12:05:27.174 | 112,45 € | 12 | |
15.08. 20:41:59.222 | 113,15 € | 15 | |
15.08. 18:24:21.362 | 112,05 € | 14 | |
15.08. 17:05:11.210 | 111,75 € | 32 | |
15.08. 15:32:46.818 | 111,60 € | 6 | |
15.08. 15:18:32.881 | 110,45 € | 4 | |
15.08. 15:17:59.127 | 110,45 € | 4 | |
15.08. 07:56:29.331 | 110,50 € | 90 | |
05.08. 10:27:42.261 | 120,95 € | 20 | |
25.07. 17:38:30.360 | 130,35 € | 5 | |
25.07. 16:20:37.854 | 124,05 € | 15 | |
25.07. 15:35:10.620 | 129,90 € | 20 | |
23.07. 20:23:14.071 | 137,15 € | 27 | |
19.07. 16:16:01.169 | 139,30 € | 70 | |
15.07. 11:53:45.365 | 149,90 € | 50 | |
14.07. 17:04:52.388 | 149,25 € | 32 | |
14.07. 17:03:50.604 | 149,25 € | 33 | |
24.06. 07:56:02.152 | 138,55 € | 5 | |
18.06. 07:31:25.841 | 145,15 € | 3 | |
12.06. 09:55:32.290 | 148,80 € | 10 | |
04.06. 21:40:20.383 | 150,75 € | 55 | |
24.05. 21:44:13.964 | 156,90 € | 5 | |
24.05. 15:42:19.145 | 155,60 € | 6 | |
24.05. 09:28:26.677 | 156,55 € | 13 | |
23.05. 21:38:04.876 | 156,95 € | 20 | |
07.05. 16:02:03.502 | 148,75 € | 10 | |
02.05. 11:44:11.659 | 145,80 € | 1 | |
02.05. 11:33:14.229 | 145,80 € | 24 | |
30.04. 18:12:25.561 | 150,60 € | 10 | |
17.04. 16:45:20.027 | 158,00 € | 3 | |
16.04. 16:29:12.792 | 152,55 € | 10 | |
16.04. 13:40:42.227 | 148,70 € | 34 | |
16.04. 11:01:09.324 | 150,00 € | 30 | |
08.04. 20:18:33.977 | 143,65 € | 10 | |
02.04. 16:24:57.778 | 146,65 € | 100 | |
26.03. 11:52:31.608 | 150,75 € | 34 | |
18.03. 08:55:40.997 | 148,55 € | 20 | |
14.03. 15:06:22.835 | 145,85 € | 25 | |
11.03. 13:30:12.671 | 167,15 € | 40 | |
11.03. 13:27:54.028 | 167,15 € | 40 | |
11.03. 13:26:43.913 | 167,15 € | 40 | |
08.03. 16:47:49.117 | 171,35 € | 20 | |
05.03. 15:58:00.590 | 166,55 € | 10 | |
04.03. 08:03:32.177 | 158,80 € | 60 | |
04.03. 07:54:52.520 | 160,80 € | 70 | |
03.03. 18:58:29.167 | 157,15 € | 50 | |
03.03. 18:57:03.553 | 157,15 € | 50 | |
03.03. 18:56:07.106 | 157,15 € | 50 | |
03.03. 18:14:02.563 | 157,15 € | 60 | |
03.03. 17:24:27.811 | 157,15 € | 20 | |
03.03. 17:24:27.807 | 157,15 € | 15 | |
02.03. 10:16:23.205 | 157,15 € | 20 | |
02.03. 10:02:51.435 | 157,15 € | 15 | |
29.02. 13:13:58.632 | 148,70 € | 4 | |
29.02. 10:04:27.002 | 148,50 € | 25 | |
29.02. 10:04:00.135 | 148,50 € | 40 | |
22.02. 15:08:23.548 | 151,00 € | 40 | |
21.02. 09:42:24.158 | 146,35 € | 4 | |
20.02. 13:35:44.185 | 148,40 € | 10 | |
19.02. 15:54:25.738 | 148,00 € | 7 | |
16.02. 12:07:33.281 | 154,60 € | 22 | |
15.02. 17:17:36.313 | 151,25 € | 10 | |
15.02. 16:55:45.840 | 149,00 € | 5 | |
15.02. 15:47:28.798 | 146,50 € | 35 | |
15.02. 14:31:47.473 | 150,60 € | 20 | |
15.02. 14:31:12.933 | 150,65 € | 20 | |
15.02. 12:50:33.936 | 160,05 € | 70 | |
13.02. 10:18:36.898 | 159,50 € | 94 | |
09.02. 17:22:46.061 | 156,15 € | 15 | |
09.02. 15:15:53.829 | 159,60 € | 6 | |
08.02. 17:26:55.155 | 159,05 € | 5 | |
08.02. 14:03:09.174 | 152,80 € | 50 | |
08.02. 12:41:20.123 | 152,20 € | 10 | |
07.02. 16:36:45.255 | 152,30 € | 20 | |
07.02. 16:36:07.940 | 152,40 € | 50 | |
06.02. 18:18:32.714 | 155,10 € | 50 | |
06.02. 17:26:30.276 | 152,85 € | 50 | |
06.02. 17:15:01.327 | 153,75 € | 22 | |
06.02. 16:27:15.512 | 153,70 € | 4 | |
06.02. 13:13:00.418 | 158,80 € | 15 | |
02.02. 14:51:03.561 | 164,05 € | 11 | |
01.02. 12:49:47.441 | 163,95 € | 31 | |
25.01. 15:05:17.493 | 167,65 € | 45 | |
24.01. 18:57:23.807 | 170,20 € | 3 | |
24.01. 13:41:42.566 | 169,55 € | 6 | |
22.01. 14:14:10.687 | 171,65 € | 6 | |
22.01. 13:45:00.527 | 171,30 € | 15 | |
19.01. 20:18:27.422 | 169,10 € | 12 | |
19.01. 13:52:07.857 | 164,80 € | 3 | |
18.01. 20:36:38.606 | 164,90 € | 4 | |
18.01. 11:15:38.844 | 154,75 € | 47 | |
18.01. 09:27:41.659 | 155,20 € | 2 | |
15.01. 07:31:05.094 | 154,55 € | 4 | |
10.01. 21:30:36.899 | 153,50 € | 10 | |
10.01. 15:53:57.392 | 159,50 € | 12 | |
10.01. 12:32:52.864 | 161,50 € | 6 | |
09.01. 17:55:54.854 | 160,55 € | 3 | |
04.01. 20:15:29.251 | 160,00 € | 10 | |
04.01. 17:08:36.290 | 161,50 € | 50 | |
21.12. 14:54:32.656 | 148,45 € | 20 | |
21.12. 14:52:59.593 | 148,45 € | 20 | |
21.12. 11:25:05.458 | 148,85 € | 10 | |
20.12. 11:35:31.261 | 150,60 € | 10 | |
18.12. 14:52:54.019 | 145,50 € | 8 | |
15.12. 15:57:36.066 | 143,75 € | 10 | |
13.12. 16:14:35.014 | 142,90 € | 4 | |
12.12. 16:22:39.565 | 146,40 € | 200 | |
12.12. 16:22:22.336 | 146,85 € | 20 | |
12.12. 16:21:56.383 | 146,85 € | 20 | |
12.12. 13:32:55.330 | 150,05 € | 10 | |
11.12. 15:33:25.155 | 148,90 € | 5 | |
05.12. 10:38:00.682 | 154,70 € | 20 | |
05.12. 10:37:03.818 | 154,70 € | 20 | |
04.12. 14:42:58.086 | 159,95 € | 6 | |
04.12. 11:13:38.707 | 159,20 € | 1 | |
04.12. 11:11:52.448 | 159,15 € | 2 | |
01.12. 18:27:25.081 | 159,05 € | 3 | |
29.11. 15:52:45.028 | 148,40 € | 150 | |
29.11. 14:48:52.243 | 149,95 € | 7 | |
29.11. 10:56:25.915 | 148,80 € | 100 | |
15.11. 19:09:34.175 | 142,25 € | 21 | |
15.11. 13:27:09.036 | 142,75 € | 35 | |
10.11. 19:14:05.560 | 138,35 € | 6 | |
09.11. 18:05:16.667 | 138,00 € | 8 | |
09.11. 17:09:58.354 | 136,20 € | 5 | |
01.11. 16:28:06.867 | 144,55 € | 35 | |
01.11. 12:14:19.299 | 142,55 € | 35 | |
01.11. 10:05:03.156 | 142,40 € | 52 | |
26.10. 21:01:07.940 | 145,90 € | 45 | |
26.10. 10:29:15.000 | 143,75 € | 35 | |
23.10. 18:46:56.009 | 138,60 € | 42 | |
20.10. 21:52:49.726 | 140,95 € | 24 | |
20.10. 20:46:52.517 | 140,95 € | 21 | |
20.10. 10:18:44.821 | 143,75 € | 6 | |
18.10. 22:31:58.357 | 149,70 € | 10 | |
13.10. 15:44:58.918 | 147,80 € | 30 | |
09.10. 16:28:39.026 | 151,55 € | 50 | |
09.10. 15:54:18.227 | 150,75 € | 50 | |
05.10. 17:09:43.786 | 143,15 € | 17 | |
03.10. 16:12:09.662 | 147,60 € | 7 | |
02.10. 22:33:55.022 | 146,85 € | 20 | |
02.10. 15:16:08.034 | 149,00 € | 4 | |
02.10. 14:28:37.756 | 152,05 € | 50 | |
02.10. 14:27:30.212 | 152,05 € | 50 | |
02.10. 13:00:29.080 | 154,05 € | 40 | |
02.10. 12:58:13.957 | 154,00 € | 40 | |
02.10. 12:58:06.197 | 154,00 € | 40 | |
02.10. 12:57:55.319 | 154,10 € | 30 | |
29.09. 19:49:22.709 | 161,90 € | 5 | |
28.09. 14:37:30.403 | 158,80 € | 50 | |
27.09. 17:32:55.423 | 162,25 € | 12 | |
27.09. 13:02:29.960 | 153,40 € | 5 | |
25.09. 09:38:59.885 | 148,65 € | 10 | |
22.09. 15:49:13.048 | 148,05 € | 32 | |
15.09. 15:46:00.104 | 149,45 € | 5 | |
15.09. 15:33:53.380 | 148,05 € | 15 | |
14.09. 15:40:50.840 | 143,80 € | 1 | |
14.09. 09:30:43.777 | 140,95 € | 5 | |
13.09. 22:12:57.682 | 141,90 € | 5 | |
13.09. 15:37:55.662 | 137,80 € | 3 | |
11.09. 16:09:13.579 | 132,00 € | 6 | |
11.09. 14:49:39.294 | 131,85 € | 3 | |
08.09. 21:09:15.248 | 131,70 € | 5 | |
01.09. 10:33:02.598 | 121,00 € | 2 | |
30.08. 18:00:08.342 | 118,60 € | 2 | |
30.08. 17:49:54.772 | 118,85 € | 15 | |
28.08. 09:03:53.688 | 119,90 € | 25 | |
25.08. 22:49:02.359 | 118,45 € | 5 | |
23.08. 09:43:41.254 | 125,55 € | 10 | |
16.08. 12:30:57.099 | 121,90 € | 13 | |
14.08. 12:50:22.830 | 123,20 € | 10 | |
09.08. 16:11:48.972 | 124,60 € | 4 | |
08.08. 14:35:04.265 | 120,50 € | 40 | |
04.08. 11:13:46.746 | 118,55 € | 40 | |
03.08. 10:48:09.073 | 116,05 € | 7 | |
02.08. 10:38:54.554 | 117,35 € | 50 | |
01.08. 10:41:43.223 | 117,60 € | 10 | |
21.07. 21:49:44.419 | 107,65 € | 15 | |
14.07. 17:41:07.273 | 96,48 € | 15 | |
30.06. 08:56:09.765 | 104,95 € | 10 | |
23.06. 11:47:36.955 | 106,70 € | 19 | |
21.06. 10:57:27.469 | 105,60 € | 30 | |
20.06. 20:28:08.538 | 105,75 € | 5 | |
12.06. 11:49:12.450 | 103,55 € | 100 | |
09.06. 12:56:51.950 | 103,35 € | 8 | |
01.06. 14:11:02.356 | 96,20 € | 15 | |
27.05. 12:58:34.445 | 102,65 € | 121 | |
27.05. 12:46:17.599 | 102,75 € | 73 | |
26.05. 09:01:43.459 | 106,00 € | 15 | |
22.05. 21:36:32.912 | 111,25 € | 3 | |
12.05. 17:09:07.855 | 115,85 € | 100 | |
08.05. 18:45:02.827 | 114,75 € | 12 | |
02.05. 16:59:57.114 | 107,05 € | 2 | |
02.05. 15:01:56.814 | 109,15 € | 5 | |
21.04. 18:15:00.062 | 113,45 € | 12 | |
21.04. 10:07:07.614 | 118,60 € | 25 | |
13.04. 21:56:59.980 | 119,85 € | 9 | |
11.04. 17:16:20.081 | 120,00 € | 2 | |
04.04. 12:09:17.321 | 124,70 € | 12 | |
01.04. 10:23:24.658 | 122,25 € | 3 | |
27.03. 18:29:16.189 | 122,00 € | 13 | |
24.03. 10:50:23.349 | 119,00 € | 100 | |
23.03. 08:09:30.472 | 121,00 € | 1 | |
21.03. 20:24:44.860 | 119,00 € | 9 | |
08.03. 18:20:18.605 | 149,00 € | 14 | |
07.03. 09:46:01.293 | 151,00 € | 15 | |
06.03. 17:35:40.289 | 152,00 € | 14 | |
06.03. 17:11:12.660 | 151,00 € | 9 | |
02.03. 17:38:26.923 | 153,00 € | 20 | |
02.03. 13:51:45.921 | 153,00 € | 21 | |
24.02. 18:36:13.448 | 141,00 € | 7 | |
24.02. 14:46:25.332 | 142,00 € | 35 | |
17.02. 14:53:36.457 | 151,00 € | 2 | |
13.02. 17:42:51.097 | 130,00 € | 9 | |
13.02. 17:42:00.209 | 130,00 € | 20 | |
10.02. 15:28:20.802 | 131,00 € | 8 | |
09.02. 19:24:25.733 | 129,00 € | 60 | |
02.02. 21:46:18.074 | 138,00 € | 14 | |
02.02. 09:37:34.062 | 137,00 € | 20 | |
31.01. 20:43:04.806 | 135,00 € | 37 | |
23.01. 15:52:55.782 | 140,00 € | 50 | |
20.01. 15:22:38.524 | 130,00 € | 50 | |
18.01. 15:31:25.011 | 130,00 € | 10 | |
18.01. 11:27:01.963 | 131,00 € | 20 | |
13.01. 15:50:47.688 | 125,00 € | 8 | |
06.01. 15:12:39.452 | 130,00 € | 4 | |
28.12. 20:01:00.565 | 133,00 € | 42 | |
28.12. 16:33:33.885 | 130,00 € | 2 | |
27.12. 16:16:40.732 | 139,00 € | 100 | |
23.12. 16:02:02.046 | 135,00 € | 10 | |
22.12. 13:12:24.498 | 136,00 € | 17 | |
21.12. 15:44:26.103 | 132,00 € | 100 | |
15.12. 18:19:17.386 | 135,00 € | 4 | |
06.12. 10:49:18.810 | 140,00 € | 3 | |
02.12. 18:31:47.833 | 146,00 € | 15 | |
30.11. 19:37:00.726 | 148,00 € | 5 | |
30.11. 11:04:02.100 | 143,00 € | 35 | |
29.11. 21:24:18.216 | 143,00 € | 50 | |
29.11. 18:21:02.409 | 141,00 € | 5 | |
24.11. 16:26:29.099 | 150,00 € | 90 | |
23.11. 12:45:15.077 | 151,00 € | 20 | |
18.11. 22:00:32.446 | 149,00 € | 5 | |
18.11. 17:46:33.161 | 142,00 € | 18 | |
17.11. 16:21:15.519 | 142,00 € | 25 | |
10.11. 10:06:52.961 | 150,00 € | 7 | |
09.11. 16:11:10.774 | 159,00 € | 6 | |
08.11. 18:54:57.924 | 164,00 € | 20 | |
08.11. 10:19:23.165 | 162,00 € | 12 | |
28.10. 16:42:20.306 | 147,00 € | 1 | |
20.10. 12:21:39.439 | 139,00 € | 39 | |
17.10. 22:00:53.334 | 146,00 € | 7 | |
10.10. 14:49:37.978 | 147,00 € | 7 | |
07.10. 16:43:11.518 | 147,00 € | 3 | |
06.10. 16:36:28.902 | 141,00 € | 40 | |
06.10. 12:01:46.333 | 142,00 € | 8 | |
06.10. 11:20:10.352 | 141,00 € | 15 | |
04.10. 20:29:00.582 | 133,00 € | 42 | |
04.10. 16:34:33.487 | 133,00 € | 50 | |
03.10. 11:07:10.095 | 121,00 € | 2 | |
29.09. 12:35:15.116 | 125,00 € | 4 | |
23.09. 19:52:41.035 | 117,00 € | 500 | |
23.09. 15:34:44.384 | 119,00 € | 12 | |
23.09. 13:44:00.425 | 121,00 € | 3 | |
23.09. 10:34:54.434 | 123,00 € | 4 | |
21.09. 15:49:05.010 | 128,00 € | 500 | |
16.09. 21:09:18.800 | 122,00 € | 15 | |
16.09. 18:08:31.981 | 123,00 € | 10 | |
15.09. 16:49:36.616 | 131,00 € | 18 | |
12.09. 18:09:58.846 | 133,00 € | 4 | |
12.09. 17:30:03.847 | 133,00 € | 10 | |
08.09. 21:35:44.576 | 134,00 € | 15 | |
08.09. 19:46:48.297 | 134,00 € | 40 | |
08.09. 17:33:18.743 | 137,00 € | 50 | |
07.09. 16:30:59.374 | 141,00 € | 5 | |
06.09. 18:16:40.648 | 151,00 € | 2 | |
06.09. 17:53:22.400 | 152,00 € | 60 | |
31.08. 21:01:17.574 | 146,00 € | 34 | |
31.08. 09:39:59.882 | 148,00 € | 34 | |
30.08. 22:04:03.018 | 147,00 € | 10 | |
30.08. 19:53:24.958 | 144,00 € | 15 | |
30.08. 17:22:10.325 | 149,00 € | 50 | |
29.08. 16:31:02.659 | 162,00 € | 15 | |
25.08. 16:11:18.111 | 163,00 € | 10 | |
24.08. 17:33:11.545 | 166,00 € | 20 | |
24.08. 16:48:28.239 | 167,00 € | 25 | |
24.08. 10:02:33.050 | 171,00 € | 3 | |
23.08. 16:28:21.124 | 172,00 € | 60 | |
23.08. 16:28:00.974 | 171,00 € | 90 | |
23.08. 15:15:47.817 | 169,00 € | 50 | |
22.08. 20:23:17.076 | 168,00 € | 14 | |
22.08. 17:41:16.534 | 173,00 € | 50 | |
22.08. 17:39:30.951 | 174,00 € | 5 | |
22.08. 17:24:25.104 | 172,00 € | 5 | |
22.08. 17:16:35.903 | 172,00 € | 3 | |
18.08. 16:57:05.674 | 161,00 € | 50 | |
17.08. 20:41:03.506 | 152,00 € | 48 | |
16.08. 21:17:40.873 | 152,00 € | 100 | |
16.08. 16:13:50.407 | 157,00 € | 3 | |
15.08. 21:28:43.548 | 152,00 € | 100 | |
12.08. 19:53:26.729 | 149,00 € | 40 | |
10.08. 15:55:00.605 | 131,00 € | 48 | |
09.08. 17:28:46.979 | 126,00 € | 10 | |
09.08. 09:05:05.988 | 124,00 € | 19 | |
08.08. 13:22:04.955 | 123,00 € | 33 | |
04.08. 15:13:43.725 | 122,00 € | 15 | |
01.08. 18:16:51.058 | 120,00 € | 3 | |
01.08. 15:57:15.982 | 120,00 € | 25 | |
29.07. 21:59:46.987 | 126,00 € | 5 | |
29.07. 10:54:58.098 | 125,00 € | 15 | |
27.07. 13:36:41.463 | 137,00 € | 8 | |
26.07. 21:40:46.122 | 138,00 € | 60 | |
25.07. 15:55:19.858 | 137,00 € | 20 | |
21.07. 21:46:11.220 | 136,00 € | 50 | |
13.07. 16:08:40.924 | 139,00 € | 12 | |
08.07. 21:49:03.631 | 136,00 € | 7 | |
07.07. 11:41:00.910 | 127,00 € | 35 | |
06.07. 21:37:33.406 | 128,00 € | 171 | |
04.07. 21:13:20.386 | 138,00 € | 3 | |
01.07. 16:04:22.077 | 136,00 € | 6 | |
01.07. 16:03:13.789 | 137,00 € | 10 | |
01.07. 14:15:21.806 | 137,00 € | 10 | |
29.06. 17:23:11.797 | 142,00 € | 20 | |
28.06. 20:05:35.585 | 149,00 € | 20 | |
24.06. 11:59:57.568 | 134,00 € | 30 | |
23.06. 11:44:56.583 | 146,00 € | 7 | |
22.06. 16:36:19.012 | 146,00 € | 8 | |
22.06. 10:24:21.836 | 153,00 € | 20 | |
20.06. 08:40:32.449 | 147,00 € | 8 | |
17.06. 08:47:49.274 | 148,00 € | 12 | |
16.06. 20:25:20.037 | 145,00 € | 5 | |
16.06. 13:37:55.912 | 153,00 € | 3 | |
16.06. 10:56:30.567 | 152,00 € | 4 | |
10.06. 10:00:02.099 | 133,00 € | 3 | |
09.06. 15:34:03.172 | 156,00 € | 50 | |
09.06. 15:27:59.909 | 159,00 € | 30 | |
07.06. 16:11:34.805 | 160,00 € | 50 | |
06.06. 20:16:22.025 | 151,00 € | 3 | |
06.06. 15:35:48.920 | 145,00 € | 30 | |
03.06. 15:36:32.239 | 149,00 € | 6 | |
03.06. 08:39:14.576 | 151,00 € | 10 | |
01.06. 17:22:54.233 | 145,00 € | 26 | |
31.05. 14:06:30.492 | 157,00 € | 20 | |
27.05. 19:41:18.329 | 156,00 € | 25 | |
27.05. 14:01:21.964 | 159,00 € | 4 | |
23.05. 18:20:48.322 | 163,00 € | 20 | |
19.05. 17:39:37.477 | 163,00 € | 30 | |
09.05. 20:11:36.003 | 146,00 € | 4 | |
05.05. 16:42:15.445 | 165,00 € | 4 | |
05.05. 16:05:41.700 | 160,00 € | 15 | |
05.05. 16:05:41.666 | 160,00 € | 35 | |
05.05. 15:56:43.040 | 165,00 € | 30 | |
05.05. 11:06:51.654 | 168,00 € | 12 | |
04.05. 15:25:39.816 | 168,00 € | 50 | |
03.05. 14:31:48.246 | 156,00 € | 16 | |
02.05. 19:47:06.540 | 152,00 € | 32 | |
02.05. 17:37:11.234 | 152,00 € | 50 | |
02.05. 16:14:38.320 | 156,00 € | 23 | |
02.05. 15:46:14.560 | 153,00 € | 40 | |
02.05. 15:42:26.293 | 155,00 € | 63 | |
28.04. 15:46:15.752 | 155,00 € | 20 | |
27.04. 18:37:24.874 | 163,00 € | 20 | |
26.04. 21:25:19.639 | 147,00 € | 9 | |
26.04. 18:41:58.177 | 147,00 € | 5 | |
26.04. 16:07:09.616 | 136,00 € | 15 | |
26.04. 15:37:33.351 | 128,00 € | 40 | |
25.04. 14:45:42.789 | 122,00 € | 50 | |
25.04. 14:21:17.185 | 122,00 € | 25 | |
21.04. 19:54:16.571 | 141,00 € | 75 | |
21.04. 17:56:19.402 | 149,00 € | 7 | |
20.04. 17:53:05.315 | 150,00 € | 30 | |
19.04. 18:07:09.950 | 152,00 € | 12 | |
19.04. 15:32:21.805 | 152,00 € | 65 | |
19.04. 10:15:17.830 | 157,00 € | 5 | |
19.04. 08:56:10.315 | 158,00 € | 7 | |
14.04. 19:36:06.984 | 152,00 € | 5 | |
13.04. 21:24:41.053 | 148,00 € | 7 | |
13.04. 13:10:46.533 | 144,00 € | 5 | |
13.04. 10:31:47.211 | 142,00 € | 15 | |
12.04. 19:54:12.265 | 139,00 € | 20 | |
12.04. 18:54:43.914 | 138,00 € | 11 | |
08.04. 15:31:57.587 | 137,00 € | 77 | |
06.04. 19:19:48.265 | 121,00 € | 15 | |
06.04. 17:08:41.693 | 125,00 € | 50 | |
06.04. 15:56:48.171 | 123,00 € | 20 | |
05.04. 15:30:08.414 | 130,00 € | 15 | |
05.04. 13:23:51.523 | 128,00 € | 16 | |
04.04. 15:33:43.455 | 130,00 € | 60 | |
30.03. 15:36:43.806 | 127,00 € | 100 | |
30.03. 15:36:40.082 | 127,00 € | 41 | |
29.03. 16:21:08.253 | 123,00 € | 11 | |
28.03. 17:04:36.099 | 129,00 € | 50 | |
28.03. 17:04:28.634 | 129,00 € | 50 | |
28.03. 09:49:57.699 | 132,00 € | 60 | |
22.03. 14:30:20.232 | 136,00 € | 50 | |
21.03. 12:44:07.352 | 138,00 € | 20 | |
18.03. 15:05:10.278 | 131,00 € | 75 | |
18.03. 14:47:09.082 | 134,00 € | 75 | |
18.03. 14:46:12.120 | 134,00 € | 75 | |
17.03. 20:15:25.850 | 130,00 € | 70 | |
15.03. 18:17:54.828 | 126,00 € | 18 | |
15.03. 11:46:54.512 | 124,00 € | 20 | |
09.03. 08:18:10.617 | 137,00 € | 42 | |
07.03. 21:39:08.359 | 137,00 € | 22 | |
07.03. 09:55:39.489 | 145,00 € | 13 | |
04.03. 22:23:57.313 | 141,00 € | 6 | |
04.03. 10:25:24.181 | 135,00 € | 5 | |
03.03. 16:44:58.485 | 133,00 € | 10 | |
03.03. 15:49:01.964 | 126,00 € | 80 | |
03.03. 10:34:16.679 | 124,00 € | 5 | |
02.03. 21:40:15.398 | 123,00 € | 10 | |
02.03. 21:37:47.051 | 123,00 € | 10 | |
28.02. 18:34:44.213 | 104,00 € | 5 | |
22.02. 11:37:48.626 | 99,50 € | 25 | |
17.02. 20:59:03.066 | 100,00 € | 48 | |
17.02. 09:27:38.805 | 102,00 € | 47 | |
15.02. 20:24:24.254 | 105,00 € | 48 | |
15.02. 19:18:49.420 | 105,00 € | 100 | |
15.02. 16:04:35.271 | 101,00 € | 30 | |
15.02. 15:45:53.343 | 101,00 € | 36 | |
15.02. 14:58:57.946 | 108,00 € | 8 | |
14.02. 20:18:28.325 | 99,50 € | 52 | |
14.02. 16:02:53.099 | 101,00 € | 30 | |
11.02. 13:46:53.706 | 95,50 € | 30 | |
11.02. 11:09:02.256 | 95,50 € | 5 | |
10.02. 20:53:43.144 | 94,00 € | 14 | |
10.02. 18:26:32.637 | 98,50 € | 6 | |
10.02. 17:08:22.162 | 97,50 € | 63 | |
10.02. 16:02:04.908 | 97,00 € | 63 | |
09.02. 20:49:34.115 | 95,00 € | 52 | |
07.02. 18:48:32.161 | 91,50 € | 100 | |
07.02. 09:57:58.829 | 91,50 € | 7 | |
04.02. 16:58:29.189 | 92,00 € | 30 | |
04.02. 14:32:04.170 | 92,50 € | 35 | |
04.02. 11:06:48.294 | 92,50 € | 40 | |
04.02. 09:31:13.477 | 92,50 € | 2 | |
03.02. 21:44:09.534 | 93,00 € | 40 | |
03.02. 17:19:29.186 | 97,00 € | 15 | |
03.02. 16:57:33.371 | 97,50 € | 14 | |
03.02. 15:55:24.500 | 95,00 € | 5 | |
03.02. 11:49:12.892 | 93,50 € | 40 | |
03.02. 09:36:22.832 | 93,50 € | 6 | |
03.02. 09:36:17.487 | 93,50 € | 4 | |
03.02. 09:36:14.732 | 93,50 € | 40 | |
02.02. 20:29:06.432 | 92,50 € | 12 | |
02.02. 10:04:34.708 | 91,50 € | 30 | |
31.01. 21:21:00.893 | 83,00 € | 100 | |
31.01. 21:20:00.433 | 83,00 € | 100 | |
27.01. 21:49:31.939 | 88,50 € | 60 | |
27.01. 10:24:50.407 | 85,50 € | 30 | |
26.01. 13:21:58.525 | 84,50 € | 30 | |
24.01. 20:22:30.767 | 82,00 € | 20 | |
24.01. 19:41:10.208 | 80,50 € | 50 | |
21.01. 20:01:10.531 | 80,00 € | 70 | |
21.01. 14:44:27.487 | 82,50 € | 24 | |
19.01. 19:05:11.769 | 91,00 € | 10 | |
19.01. 18:11:19.422 | 92,00 € | 20 | |
18.01. 09:10:22.525 | 84,50 € | 40 | |
13.01. 10:30:13.137 | 87,00 € | 30 | |
12.01. 11:19:19.131 | 86,50 € | 10 | |
11.01. 15:42:09.308 | 83,00 € | 100 | |
11.01. 15:32:42.334 | 87,00 € | 100 | |
03.01. 16:44:54.995 | 83,50 € | 30 | |
29.12. 16:45:58.296 | 84,00 € | 50 | |
03.12. 11:56:38.584 | 70,50 € | 70 | |
01.12. 12:10:37.367 | 68,50 € | 30 | |
26.11. 08:22:40.905 | 73,50 € | 50 | |
22.11. 20:42:40.838 | 72,00 € | 20 | |
15.11. 16:43:38.105 | 69,00 € | 20 | |
15.11. 15:54:17.694 | 71,50 € | 60 | |
15.11. 11:59:32.176 | 74,50 € | 60 | |
11.11. 07:30:21.863 | 73,00 € | 50 | |
09.11. 09:38:16.579 | 77,00 € | 13 | |
05.11. 14:10:57.254 | 77,00 € | 52 | |
03.11. 14:31:54.332 | 76,00 € | 60 | |
02.11. 11:28:37.109 | 80,50 € | 17 | |
27.10. 19:53:00.286 | 78,50 € | 9 | |
27.10. 18:41:35.143 | 80,00 € | 80 | |
26.10. 13:15:48.994 | 79,50 € | 8 | |
18.10. 16:58:44.353 | 85,00 € | 15 | |
13.10. 15:36:13.355 | 82,50 € | 50 | |
12.10. 16:59:15.373 | 86,00 € | 20 | |
12.10. 10:03:32.106 | 83,00 € | 50 | |
11.10. 16:16:51.091 | 85,50 € | 20 | |
11.10. 16:08:28.585 | 85,00 € | 6 | |
08.10. 17:55:03.964 | 82,00 € | 14 | |
07.10. 14:47:43.915 | 85,50 € | 25 | |
06.10. 10:57:28.696 | 86,00 € | 12 | |
05.10. 18:12:26.085 | 85,00 € | 53 | |
05.10. 17:00:25.044 | 89,00 € | 9 | |
05.10. 10:51:20.320 | 86,50 € | 27 | |
04.10. 17:01:05.662 | 88,00 € | 200 | |
04.10. 15:51:27.563 | 88,00 € | 35 | |
04.10. 15:42:34.395 | 89,50 € | 35 | |
04.10. 14:22:25.301 | 85,50 € | 100 | |
04.10. 13:13:15.631 | 84,50 € | 18 | |
04.10. 12:35:31.159 | 84,50 € | 100 | |
01.10. 22:14:00.362 | 85,00 € | 6 | |
30.09. 12:57:12.933 | 77,50 € | 90 | |
29.09. 13:55:25.835 | 74,50 € | 60 | |
29.09. 13:12:21.946 | 74,00 € | 60 | |
29.09. 13:12:15.009 | 74,00 € | 60 | |
29.09. 11:28:31.364 | 74,00 € | 2 | |
29.09. 09:30:23.822 | 73,50 € | 60 | |
29.09. 08:16:13.329 | 73,50 € | 60 | |
29.09. 08:16:05.863 | 73,50 € | 60 | |
28.09. 16:05:21.643 | 70,50 € | 20 | |
28.09. 12:28:49.562 | 71,50 € | 14 | |
27.09. 15:36:13.169 | 70,50 € | 20 | |
27.09. 13:54:44.951 | 67,00 € | 30 | |
20.09. 10:35:10.473 | 67,50 € | 33 | |
10.09. 14:58:10.361 | 70,00 € | 10 | |
07.09. 21:28:46.929 | 72,00 € | 40 | |
06.09. 15:05:44.318 | 69,50 € | 1.000 | |
31.08. 08:39:18.576 | 63,50 € | 300 | |
17.08. 15:30:01.660 | 61,00 € | 33 | |
09.08. 18:40:56.866 | 53,50 € | 20 | |
27.07. 12:34:29.945 | 53,50 € | 30 | |
17.06. 17:55:36.327 | 42,40 € | 15 | |
10.06. 20:40:03.707 | 47,20 € | 57 | |
03.06. 15:36:56.878 | 47,60 € | 15 | |
31.05. 16:11:24.044 | 47,00 € | 50 | |
06.04. 16:09:18.009 | 37,40 € | 200 | |
06.04. 09:52:30.572 | 37,20 € | 300 | |
25.02. 21:12:19.198 | 41,40 € | 60 | |
18.01. 15:22:56.373 | 41,60 € | 36 | |
18.01. 07:45:47.573 | 41,19 € | 44 | |
07.01. 16:33:02.976 | 39,78 € | 100 | |
07.01. 14:45:57.955 | 39,23 € | 25 | |
06.01. 17:48:01.786 | 39,25 € | 25 | |
29.12. 16:32:54.220 | 32,555 € | 30 | |
28.12. 11:54:50.149 | 33,50 € | 15 | |
14.12. 18:27:49.397 | 39,45 € | 60 | |
08.12. 20:37:31.927 | 33,07 € | 35 | |
04.12. 17:06:38.496 | 30,655 € | 100 | |
04.11. 14:52:58.096 | 25,835 € | 600 | |
29.07. 19:47:25.885 | 26,605 € | 30 | |
25.06. 09:53:35.070 | 26,46 € | 20 | |
04.06. 19:33:56.229 | 29,06 € | 20 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
18:06:00.000 | 71 | 137,70 € | 138,90 € | 71 |
18:05:00.000 | 71 | 137,50 € | 139,25 € | 71 |
18:04:00.000 | 142 | 137,95 € | 139,30 € | 142 |
18:02:00.000 | 71 | 138,05 € | 139,45 € | 71 |
18:01:00.000 | 71 | 138,00 € | 139,40 € | 71 |
18:00:00.000 | 71 | 137,95 € | 139,35 € | 71 |
17:59:00.000 | 71 | 137,85 € | 139,20 € | 71 |
17:58:00.000 | 71 | 137,45 € | 139,10 € | 71 |
17:57:00.000 | 71 | 137,90 € | 139,35 € | 71 |
Stammdaten
WKN | A2P4W1 |
ISIN | US03940R1077 |
Branche | Sonstige Energie/Rohstoffe |
Herkunft | USA |
Aktienanzahl | 15,39 Mio. |
Marktkapitalisierung | 2,17 Mrd. |
Dividende je Aktie | 0,250 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 18,75 % |
Abstand 52W Hoch | 18,10 % |
Abstand 52W Tief | 34,29 % |
Vola 30 Tage | 15,99 % |
Vola 250 Tage | 46,33 % |
KGV | 4,10 (2021) |
KCV | 10,95 (2020) |
Gewinn je Aktie | 22,040 (2021) |
Cashflow/Aktie | 4,010 (2020) |
Dividende je Aktie | 0,250 USD (2021) |
Dividendenausschüttung in Mio. | 3,830 USD (2021) |
Performance
1 Woche | 148,375 | -4,987 | |
1 Monat | 158,100 | -10,832 | |
6 Monate | 145,400 | -3,043 | |
Lfd. Jahr | 153,475 | -8,145 | |
1 Jahr | 150,050 | -6,048 | |
3 Jahre | 78,000 | +80,737 | |
5 Jahre | 65,000 | +116,885 |