Jetzt handeln
ADVANSIX INC. DL-,01
ISIN: US00773T1016 | WKN: A2ARPX
28,0000 €
+0,2000 +0,72 %
12:09:49
Status: tradeable
Geld
27,8000 €
Stück: 272
Brief
28,2000 €
Stück: 272
Zeit | Kurs | Volumen | |
---|---|---|---|
16.12. 15:53:43.592 | 29,40 € | 30 | |
17.09. 19:44:38.299 | 26,00 € | 192 | |
12.09. 15:43:01.079 | 24,80 € | 25 | |
02.08. 15:30:41.943 | 25,80 € | 70 | |
02.08. 15:30:19.282 | 25,20 € | 200 | |
02.08. 13:00:12.787 | 25,00 € | 300 | |
19.07. 16:17:12.395 | 24,40 € | 70 | |
14.09. 11:44:45.412 | 28,00 € | 1 | |
07.09. 17:40:22.453 | 28,60 € | 89 | |
30.08. 09:02:29.624 | 30,20 € | 123 | |
19.06. 15:43:14.846 | 32,80 € | 7 | |
29.05. 22:50:54.615 | 32,20 € | 5 | |
29.05. 22:41:41.046 | 32,20 € | 5 | |
17.02. 17:57:15.932 | 39,60 € | 200 | |
17.02. 17:54:16.044 | 39,40 € | 200 | |
04.01. 18:13:44.036 | 34,80 € | 115 | |
30.11. 17:05:28.867 | 38,60 € | 57 | |
14.11. 18:42:26.368 | 38,40 € | 400 | |
04.11. 14:55:22.560 | 38,40 € | 270 | |
04.11. 13:49:53.128 | 36,60 € | 540 | |
04.11. 12:40:34.405 | 37,20 € | 30 | |
25.10. 11:43:31.103 | 33,60 € | 55 | |
25.10. 11:37:15.574 | 33,60 € | 50 | |
13.09. 15:46:25.417 | 35,40 € | 560 | |
30.08. 17:17:27.048 | 35,60 € | 255 | |
18.08. 15:36:53.983 | 38,00 € | 200 | |
18.08. 15:36:30.031 | 37,80 € | 300 | |
05.08. 15:45:07.664 | 39,60 € | 500 | |
05.08. 13:35:31.128 | 39,20 € | 90 | |
25.07. 14:35:26.875 | 35,60 € | 500 | |
10.06. 16:03:21.747 | 41,00 € | 150 | |
08.06. 19:39:19.921 | 43,00 € | 50 | |
07.06. 09:29:30.858 | 43,80 € | 50 | |
19.05. 15:36:31.498 | 43,80 € | 240 | |
06.05. 16:42:59.522 | 45,00 € | 102 | |
25.04. 09:21:21.362 | 43,40 € | 184 | |
06.04. 15:44:50.297 | 45,00 € | 100 | |
06.04. 15:32:13.878 | 45,40 € | 220 | |
05.04. 15:52:35.157 | 47,40 € | 210 | |
28.03. 15:36:19.945 | 48,60 € | 200 | |
28.03. 15:34:11.545 | 48,60 € | 200 | |
22.03. 15:48:02.057 | 48,40 € | 47 | |
22.03. 14:53:38.643 | 49,00 € | 89 | |
18.03. 15:42:00.798 | 49,00 € | 99 | |
18.03. 10:51:53.343 | 51,50 € | 10 | |
16.03. 14:39:11.898 | 46,00 € | 220 | |
16.03. 14:39:07.697 | 46,00 € | 220 | |
16.03. 12:58:22.827 | 46,00 € | 30 | |
16.03. 12:02:25.114 | 46,00 € | 2 | |
15.03. 14:33:02.061 | 44,40 € | 230 | |
14.03. 20:05:46.456 | 44,60 € | 230 | |
14.03. 20:05:28.948 | 44,60 € | 230 | |
07.03. 12:25:30.317 | 39,20 € | 89 | |
28.02. 15:36:08.244 | 34,20 € | 300 | |
22.02. 15:32:11.358 | 30,00 € | 330 | |
22.02. 15:32:07.518 | 30,00 € | 330 | |
22.02. 15:31:56.060 | 30,00 € | 340 | |
22.02. 15:31:46.100 | 30,00 € | 340 | |
07.02. 20:01:59.310 | 35,80 € | 22 | |
07.02. 19:24:46.157 | 35,80 € | 50 | |
27.01. 16:40:28.846 | 38,20 € | 200 | |
18.01. 19:19:23.985 | 39,00 € | 64 | |
06.01. 12:26:22.724 | 40,20 € | 74 | |
03.01. 17:07:25.977 | 42,00 € | 100 | |
17.11. 12:48:39.317 | 44,20 € | 273 | |
10.11. 12:56:31.834 | 43,40 € | 35 | |
08.11. 18:24:17.132 | 42,60 € | 47 | |
03.11. 11:29:58.461 | 41,80 € | 35 | |
29.10. 12:57:21.730 | 41,00 € | 78 | |
11.10. 10:47:40.062 | 38,00 € | 14 | |
05.10. 20:17:43.206 | 37,40 € | 14 | |
29.06. 20:02:32.618 | 25,20 € | 197 | |
27.05. 15:50:26.442 | 26,40 € | 26 | |
18.05. 21:54:51.158 | 25,20 € | 26 | |
22.04. 18:57:07.965 | 23,60 € | 5 | |
15.04. 15:46:28.003 | 24,00 € | 200 | |
30.03. 22:10:38.920 | 23,00 € | 1 | |
22.03. 10:35:39.003 | 23,20 € | 5 | |
16.01. 10:20:28.572 | 17,90 € | 6 | |
07.01. 16:23:26.167 | 18,30 € | 2 | |
06.01. 15:32:33.776 | 17,40 € | 1.000 | |
17.11. 16:48:45.037 | 14,70 € | 50 | |
31.07. 18:45:03.128 | 10,60 € | 67 | |
31.07. 15:36:04.077 | 10,50 € | 1 | |
26.03. 14:29:29.193 | 9,10 € | 500 | |
26.03. 14:27:35.607 | 9,15 € | 500 | |
24.03. 22:27:40.035 | 9,75 € | 260 | |
10.03. 13:18:05.256 | 8,55 € | 9 | |
10.03. 11:40:18.348 | 8,70 € | 9 | |
09.03. 21:43:43.117 | 8,25 € | 5 | |
09.03. 21:11:37.401 | 8,25 € | 5 | |
06.03. 21:26:32.900 | 10,70 € | 1 | |
25.02. 19:19:38.006 | 13,70 € | 2 | |
17.02. 16:03:00.610 | 17,70 € | 4 | |
06.02. 15:08:45.835 | 18,20 € | 4 | |
17.01. 17:19:50.667 | 14,90 € | 2 | |
15.01. 14:01:17.643 | 14,80 € | 8 | |
02.12. 16:57:36.267 | 18,10 € | 250 | |
01.11. 18:23:24.506 | 20,20 € | 580 | |
01.11. 14:34:29.532 | 18,80 € | 200 | |
01.11. 11:36:20.082 | 20,20 € | 580 | |
01.08. 15:53:36.144 | 23,00 € | 260 | |
19.02. 15:28:22.735 | 28,305 € | 100 | |
10.01. 17:25:10.799 | 24,248 € | 50 | |
23.10. 15:29:06.684 | 24,875 € | 38 | |
17.08. 17:52:45.420 | 28,644 € | 137 | |
17.07. 10:37:00.286 | 32,119 € | 20 | |
16.07. 20:57:55.433 | 32,258 € | 1 | |
10.05. 21:38:57.316 | 31,317 € | 7 | |
14.03. 20:06:18.554 | 29,687 € | 200 | |
14.03. 16:49:49.559 | 29,513 € | 77 | |
14.03. 16:49:13.424 | 29,584 € | 2.364 | |
14.03. 16:48:33.932 | 29,7518 € | 1.182 | |
14.03. 16:47:53.346 | 29,7146 € | 1.773 | |
14.03. 16:47:23.476 | 29,6417 € | 1.277 | |
09.03. 15:45:32.979 | 34,884 € | 367 | |
09.03. 15:44:41.179 | 34,85 € | 343 | |
09.03. 15:44:18.846 | 34,849 € | 367 | |
09.03. 15:42:43.020 | 34,865 € | 367 | |
08.03. 17:22:32.325 | 34,795 € | 251 | |
08.03. 17:22:15.551 | 34,785 € | 251 | |
07.03. 20:43:31.046 | 35,232 € | 339 | |
07.03. 20:36:03.650 | 35,135 € | 25 | |
06.03. 19:23:10.657 | 35,304 € | 711 | |
06.03. 19:22:36.109 | 35,221 € | 527 | |
06.03. 19:19:47.061 | 35,166 € | 52 | |
06.03. 19:18:37.914 | 35,1401 € | 907 | |
06.03. 19:11:48.349 | 35,084 € | 588 | |
06.03. 19:11:15.870 | 35,0344 € | 1.837 | |
06.02. 08:08:37.367 | 29,21 € | 200 | |
05.02. 21:54:57.872 | 29,943 € | 200 | |
05.02. 07:33:03.225 | 30,346 € | 20 | |
30.01. 18:20:33.530 | 32,451 € | 15 | |
19.01. 10:53:32.589 | 31,067 € | 60 | |
17.01. 18:19:59.276 | 33,657 € | 6 | |
04.01. 18:23:33.178 | 35,985 € | 1 | |
06.12. 15:24:52.015 | 33,612 € | 4 | |
29.11. 15:46:45.326 | 37,064 € | 4 | |
28.11. 18:01:28.868 | 36,278 € | 8 | |
28.11. 18:00:55.306 | 36,271 € | 19 | |
27.11. 16:52:21.321 | 35,826 € | 47 | |
27.11. 15:36:04.528 | 35,548 € | 169 | |
14.11. 17:59:19.818 | 36,946 € | 4 | |
14.11. 17:58:23.546 | 36,964 € | 4 | |
08.11. 17:22:46.386 | 36,063 € | 4 | |
07.11. 18:44:19.766 | 34,739 € | 26 | |
02.11. 09:55:30.865 | 38,676 € | 25 | |
01.11. 14:57:06.658 | 38,964 € | 780 | |
30.10. 14:59:55.347 | 38,336 € | 14 | |
30.10. 09:42:18.352 | 39,033 € | 1 | |
25.10. 19:21:39.610 | 37,644 € | 295 | |
23.10. 17:10:55.718 | 37,456 € | 8 | |
10.10. 18:44:47.972 | 37,067 € | 925 | |
06.10. 17:21:32.496 | 36,305 € | 8 | |
06.10. 16:10:25.519 | 36,727 € | 136 | |
02.10. 15:31:54.180 | 34,17 € | 1 | |
29.09. 20:46:53.678 | 33,74 € | 4 | |
29.09. 20:27:52.858 | 33,734 € | 4 | |
29.09. 20:25:41.460 | 33,743 € | 4 | |
29.09. 20:25:06.782 | 33,748 € | 4 | |
29.09. 20:24:14.978 | 33,743 € | 4 | |
29.09. 20:23:00.395 | 33,754 € | 4 | |
15.09. 20:07:23.137 | 30,516 € | 1 | |
14.09. 18:19:00.074 | 29,877 € | 1 | |
31.08. 13:13:06.331 | 26,998 € | 40 | |
22.08. 20:55:19.476 | 26,541 € | 30 | |
10.08. 19:07:42.444 | 26,964 € | 9 | |
10.08. 12:54:15.837 | 28,889 € | 21 | |
21.07. 08:32:27.303 | 29,706 € | 50 | |
14.06. 16:15:11.244 | 26,466 € | 200 | |
11.05. 15:41:07.574 | 25,963 € | 350 | |
11.05. 13:02:18.813 | 25,554 € | 50 | |
04.05. 18:58:39.920 | 24,408 € | 30 | |
18.04. 16:52:53.713 | 23,30 € | 8 | |
21.03. 09:32:13.584 | 25,863 € | 20 | |
07.03. 15:43:34.476 | 25,87 € | 2 | |
30.01. 21:52:30.141 | 24,37 € | 38 | |
26.01. 19:32:24.620 | 23,789 € | 38 | |
18.01. 22:05:30.151 | 22,94 € | 26 | |
13.01. 10:22:37.035 | 20,422 € | 13 | |
10.01. 16:26:39.472 | 20,573 € | 3 | |
06.01. 16:13:55.677 | 21,062 € | 2 | |
19.12. 08:01:21.649 | 21,165 € | 2 | |
16.12. 16:12:03.752 | 20,00 € | 17 | |
14.12. 16:48:12.383 | 18,841 € | 16 | |
08.12. 19:43:31.914 | 19,138 € | 59 | |
30.11. 19:29:23.065 | 18,148 € | 5 | |
23.11. 10:19:12.622 | 18,068 € | 80 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
12:06:00.000 | 272 | 27,80 € | 28,20 € | 272 |
12:03:00.000 | 272 | 27,80 € | 28,20 € | 272 |
12:00:00.000 | 272 | 27,80 € | 28,20 € | 272 |
11:57:00.000 | 272 | 27,80 € | 28,20 € | 272 |
11:54:00.000 | 272 | 27,80 € | 28,20 € | 272 |
11:51:00.000 | 272 | 27,80 € | 28,20 € | 272 |
11:48:00.000 | 272 | 27,80 € | 28,20 € | 272 |
11:45:00.000 | 272 | 27,80 € | 28,20 € | 272 |
11:42:00.000 | 272 | 27,80 € | 28,20 € | 272 |
Stammdaten
WKN | A2ARPX |
ISIN | US00773T1016 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 46,79 % |
Abstand 52W Hoch | 13,93 % |
Abstand 52W Tief | 44,42 % |
Vola 30 Tage | 15,14 % |
Vola 250 Tage | 43,88 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 29,700 | -6,397 | |
1 Monat | 27,500 | +1,091 | |
6 Monate | 21,400 | +29,907 | |
Lfd. Jahr | 27,300 | +1,832 | |
1 Jahr | 27,500 | +1,091 | |
3 Jahre | 38,600 | -27,979 | |
5 Jahre | 19,000 | +46,316 |