Jetzt handeln
INTEGR.LIFES.HLDGS DL-,01
ISIN: US4579852082 | WKN: 897013
21,1000 €
-0,4000 -1,86 %
16:41:09
Status: tradeable
Geld
21,0000 €
Stück: 469
Brief
21,2000 €
Stück: 469
Zeit | Kurs | Volumen | |
---|---|---|---|
28.11. 10:39:10.390 | 23,40 € | 100 | |
22.11. 10:27:08.149 | 22,20 € | 25 | |
06.11. 10:36:26.728 | 23,60 € | 24 | |
05.11. 11:38:25.744 | 22,00 € | 500 | |
04.11. 21:30:28.400 | 22,60 € | 160 | |
04.11. 21:16:45.237 | 22,60 € | 160 | |
04.11. 15:58:40.763 | 21,60 € | 170 | |
14.10. 21:55:59.604 | 17,60 € | 50 | |
16.09. 21:07:44.484 | 15,70 € | 317 | |
13.09. 19:02:42.870 | 16,00 € | 311 | |
20.08. 18:09:56.605 | 18,90 € | 264 | |
12.08. 17:28:24.084 | 19,50 € | 256 | |
09.08. 18:10:34.726 | 19,80 € | 252 | |
08.08. 19:14:25.906 | 20,00 € | 249 | |
05.08. 16:34:36.887 | 20,40 € | 240 | |
31.07. 16:30:35.686 | 22,00 € | 227 | |
30.07. 20:12:49.682 | 23,00 € | 216 | |
30.07. 19:29:04.413 | 23,20 € | 215 | |
29.07. 19:03:53.611 | 23,80 € | 209 | |
29.07. 17:49:06.321 | 24,60 € | 203 | |
15.04. 16:58:52.262 | 30,20 € | 201 | |
28.02. 12:21:53.713 | 40,00 € | 150 | |
28.02. 12:18:50.246 | 40,00 € | 150 | |
28.02. 12:16:55.498 | 40,00 € | 100 | |
28.02. 12:12:59.531 | 40,00 € | 100 | |
28.02. 12:01:10.342 | 40,60 € | 150 | |
03.01. 15:34:58.016 | 38,60 € | 124 | |
05.12. 12:19:27.934 | 38,20 € | 50 | |
05.12. 12:01:02.736 | 38,60 € | 100 | |
01.12. 16:01:05.316 | 36,40 € | 124 | |
01.11. 15:59:18.760 | 34,20 € | 64 | |
05.09. 15:41:36.165 | 38,80 € | 64 | |
27.07. 09:10:25.602 | 40,80 € | 200 | |
27.07. 08:49:07.539 | 40,80 € | 200 | |
27.07. 08:45:31.591 | 40,80 € | 200 | |
19.07. 17:39:32.134 | 40,00 € | 130 | |
12.07. 13:00:16.356 | 38,00 € | 130 | |
01.06. 14:40:22.086 | 35,60 € | 60 | |
04.05. 16:54:19.549 | 45,60 € | 69 | |
08.03. 15:44:50.968 | 51,00 € | 80 | |
02.03. 21:12:10.035 | 52,00 € | 50 | |
10.02. 17:29:24.608 | 54,00 € | 85 | |
06.02. 10:15:40.227 | 55,00 € | 20 | |
30.01. 09:47:15.865 | 53,00 € | 20 | |
26.10. 14:37:50.087 | 44,40 € | 100 | |
27.07. 12:45:35.774 | 56,00 € | 100 | |
13.05. 11:09:14.468 | 56,00 € | 40 | |
03.03. 16:19:51.327 | 61,00 € | 40 | |
17.12. 14:36:02.607 | 56,00 € | 200 | |
17.12. 08:06:56.683 | 56,00 € | 200 | |
20.09. 07:30:19.543 | 58,50 € | 30 | |
21.07. 16:07:07.053 | 57,50 € | 3 | |
25.05. 11:27:28.736 | 57,00 € | 25 | |
22.04. 10:26:51.781 | 62,00 € | 25 | |
11.03. 07:35:43.979 | 58,50 € | 30 | |
26.02. 07:31:17.450 | 55,50 € | 87 | |
19.02. 08:27:50.820 | 56,50 € | 87 | |
19.02. 08:20:45.871 | 56,50 € | 100 | |
18.02. 15:18:12.731 | 58,50 € | 100 | |
15.02. 08:56:57.981 | 57,00 € | 80 | |
13.02. 10:22:43.253 | 56,00 € | 80 | |
02.12. 15:30:26.052 | 43,20 € | 33 | |
19.10. 20:05:55.384 | 40,40 € | 40 | |
06.10. 22:06:40.664 | 42,00 € | 70 | |
30.07. 09:33:03.962 | 42,00 € | 100 | |
30.07. 07:30:02.119 | 41,40 € | 100 | |
07.07. 15:32:00.783 | 41,60 € | 22 | |
29.05. 14:51:51.909 | 47,00 € | 3 | |
27.05. 16:44:05.096 | 46,80 € | 16 | |
28.02. 10:29:51.909 | 45,80 € | 20 | |
14.01. 22:07:05.304 | 52,50 € | 50 | |
29.11. 12:02:29.847 | 55,50 € | 140 | |
16.10. 10:45:05.072 | 55,50 € | 1 | |
11.10. 11:15:23.334 | 54,00 € | 1 | |
09.10. 11:26:29.340 | 53,50 € | 5 | |
03.10. 12:11:30.992 | 53,00 € | 20 | |
02.10. 17:49:33.030 | 52,50 € | 200 | |
02.10. 13:23:15.537 | 54,00 € | 50 | |
25.09. 15:29:59.400 | 52,94 € | 19 | |
24.09. 21:22:49.867 | 54,27 € | 100 | |
24.09. 09:16:13.234 | 56,03 € | 50 | |
23.09. 16:25:06.730 | 55,66 € | 19 | |
23.09. 15:30:18.879 | 52,70 € | 100 | |
18.09. 13:52:23.408 | 55,41 € | 40 | |
17.09. 15:30:04.670 | 53,81 € | 100 | |
12.09. 17:56:04.917 | 56,57 € | 100 | |
12.09. 12:09:10.311 | 57,11 € | 20 | |
11.09. 12:14:43.219 | 57,50 € | 100 | |
10.09. 21:51:30.247 | 57,15 € | 200 | |
10.09. 20:53:10.662 | 57,11 € | 100 | |
10.09. 20:17:59.973 | 57,12 € | 100 | |
10.09. 20:16:45.472 | 57,11 € | 100 | |
10.09. 20:15:20.552 | 57,12 € | 100 | |
09.09. 16:16:30.186 | 54,46 € | 100 | |
29.08. 19:49:25.789 | 53,97 € | 26 | |
24.07. 14:40:13.959 | 50,53 € | 150 | |
24.07. 12:10:57.637 | 49,995 € | 200 | |
24.07. 11:37:27.183 | 49,99 € | 50 | |
24.07. 11:36:46.560 | 49,995 € | 60 | |
23.07. 15:35:08.278 | 49,28 € | 26 | |
18.07. 19:05:22.927 | 48,615 € | 15 | |
18.07. 13:49:56.287 | 47,905 € | 5 | |
08.07. 21:39:38.085 | 48,017 € | 30 | |
24.06. 07:34:12.352 | 47,026 € | 22 | |
27.03. 14:30:07.009 | 49,16 € | 210 | |
25.01. 16:53:58.167 | 41,387 € | 10 | |
01.11. 13:26:45.648 | 46,686 € | 52 | |
24.10. 16:09:41.428 | 55,117 € | 10 | |
04.09. 15:50:49.512 | 50,839 € | 10 | |
22.08. 15:54:28.209 | 50,864 € | 15 | |
16.08. 20:01:54.387 | 53,009 € | 1 | |
16.08. 17:15:15.922 | 53,678 € | 1 | |
10.08. 17:38:20.668 | 55,319 € | 1 | |
01.08. 17:06:55.784 | 53,828 € | 1 | |
30.07. 09:54:03.372 | 52,44 € | 1 | |
26.07. 21:33:12.120 | 52,876 € | 1 | |
25.07. 20:18:01.995 | 51,198 € | 10 | |
25.07. 12:01:16.962 | 53,113 € | 80 | |
06.07. 17:26:21.724 | 54,556 € | 1 | |
18.06. 09:23:27.609 | 58,187 € | 1 | |
09.05. 17:56:17.311 | 53,543 € | 16 | |
26.04. 20:38:30.366 | 49,761 € | 40 | |
26.04. 08:41:59.869 | 48,609 € | 16 | |
13.03. 17:39:16.490 | 45,111 € | 50 | |
27.02. 12:21:10.567 | 44,728 € | 50 | |
06.02. 18:26:53.717 | 40,818 € | 15 | |
31.01. 15:52:43.534 | 42,408 € | 24 | |
08.01. 18:56:20.976 | 42,006 € | 50 | |
08.01. 13:21:28.068 | 39,00 € | 28 | |
08.01. 12:34:38.149 | 39,333 € | 100 | |
08.01. 12:33:37.640 | 38,98 € | 80 | |
15.12. 21:37:05.734 | 42,578 € | 1 | |
14.11. 13:14:06.808 | 40,622 € | 120 | |
30.10. 19:47:27.538 | 39,916 € | 1 | |
26.10. 17:46:03.418 | 41,261 € | 1 | |
23.10. 12:40:53.974 | 44,075 € | 28 | |
04.09. 11:20:20.037 | 42,457 € | 300 | |
08.08. 18:13:55.059 | 42,596 € | 26 | |
03.08. 12:51:33.084 | 40,176 € | 60 | |
04.07. 19:05:06.079 | 48,044 € | 3 | |
28.06. 15:59:13.999 | 47,484 € | 50 | |
26.06. 18:02:36.402 | 47,799 € | 1 | |
16.06. 17:11:36.352 | 46,892 € | 1 | |
14.06. 10:15:08.242 | 46,941 € | 1 | |
29.05. 22:15:04.327 | 43,576 € | 1 | |
29.05. 16:39:15.723 | 43,784 € | 1 | |
24.05. 15:56:37.735 | 43,021 € | 50 | |
10.05. 17:57:49.064 | 42,661 € | 1 | |
04.05. 16:25:51.605 | 42,167 € | 50 | |
27.04. 15:53:17.292 | 42,643 € | 500 | |
11.04. 13:23:56.280 | 38,895 € | 200 | |
10.04. 15:30:17.005 | 38,928 € | 1 | |
28.02. 21:57:08.226 | 40,641 € | 2 | |
27.02. 21:32:49.774 | 40,597 € | 100 | |
24.02. 12:23:24.620 | 39,403 € | 45 | |
20.02. 14:50:56.265 | 41,795 € | 200 | |
16.02. 14:21:01.450 | 41,368 € | 1 | |
15.02. 13:28:31.662 | 41,32 € | 50 | |
09.02. 17:40:27.307 | 40,203 € | 40 | |
02.02. 11:38:48.939 | 38,671 € | 50 | |
23.01. 09:18:13.783 | 39,117 € | 52 | |
17.01. 21:24:35.600 | 39,89 € | 1 | |
11.01. 12:08:57.079 | 42,841 € | 102 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:38:00.000 | 469 | 21,00 € | 21,20 € | 469 |
16:35:00.000 | 469 | 21,00 € | 21,20 € | 469 |
16:32:00.000 | 469 | 21,00 € | 21,20 € | 469 |
16:29:00.000 | 469 | 21,00 € | 21,20 € | 469 |
16:26:00.000 | 469 | 21,00 € | 21,20 € | 469 |
16:23:00.000 | 469 | 21,00 € | 21,20 € | 469 |
16:20:00.000 | 469 | 21,00 € | 21,20 € | 469 |
16:17:00.000 | 469 | 21,00 € | 21,20 € | 469 |
16:14:00.000 | 469 | 21,00 € | 21,20 € | 469 |
Stammdaten
WKN | 897013 |
ISIN | US4579852082 |
Branche | Biotechnologie |
Herkunft | USA |
Aktienanzahl | 84,34 Mio. |
Marktkapitalisierung | 1,97 Mrd. |
Dividende je Aktie | - USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 66,92 % |
Abstand 52W Hoch | 48,93 % |
Abstand 52W Tief | 40,98 % |
Vola 30 Tage | 13,81 % |
Vola 250 Tage | 40,01 % |
KGV | 41,20 (2020) |
KCV | 21,63 (2019) |
Gewinn je Aktie | 1,580 (2020) |
Cashflow/Aktie | 2,690 (2019) |
Dividende je Aktie | - USD (2020) |
Dividendenausschüttung in Mio. | - USD (2020) |
Performance
1 Woche | 22,900 | -6,114 | |
1 Monat | 21,600 | -0,463 | |
6 Monate | 26,900 | -20,074 | |
Lfd. Jahr | 39,500 | -45,570 | |
1 Jahr | 39,500 | -45,570 | |
3 Jahre | 58,500 | -63,248 | |
5 Jahre | 53,250 | -59,624 |