Jetzt handeln
MERCURY SYSTEMS DL -,01
ISIN: US5893781089 | WKN: 911843
36,9000 €
+0,1000 +0,27 %
16:10:35
Status: tradeable
Geld
36,8000 €
Stück: 273
Brief
37,0000 €
Stück: 273
Zeit | Kurs | Volumen | |
---|---|---|---|
11.12. 16:28:50.746 | 36,20 € | 55 | |
03.12. 17:20:53.965 | 37,20 € | 50 | |
02.12. 15:50:29.636 | 38,00 € | 100 | |
22.11. 10:07:20.655 | 38,40 € | 130 | |
06.11. 14:32:30.967 | 37,40 € | 100 | |
10.10. 21:04:01.775 | 32,40 € | 4 | |
29.09. 17:34:11.407 | 33,80 € | 3 | |
15.08. 21:08:38.054 | 36,20 € | 65 | |
15.08. 21:04:08.073 | 36,40 € | 2 | |
14.08. 21:04:33.861 | 37,00 € | 6 | |
14.08. 16:28:17.132 | 37,40 € | 38 | |
14.08. 15:34:41.524 | 36,20 € | 111 | |
14.08. 15:34:10.766 | 36,40 € | 112 | |
13.08. 22:20:32.904 | 34,20 € | 65 | |
13.08. 22:17:17.929 | 34,00 € | 351 | |
06.08. 21:04:29.441 | 30,80 € | 3 | |
03.04. 21:04:14.450 | 26,60 € | 3 | |
14.02. 12:25:59.787 | 28,80 € | 20 | |
13.02. 21:08:36.434 | 28,00 € | 2 | |
07.02. 16:03:58.522 | 25,00 € | 2 | |
09.11. 21:04:21.270 | 29,40 € | 2 | |
09.11. 16:05:02.667 | 31,00 € | 2 | |
15.10. 18:01:21.854 | 36,20 € | 2 | |
26.09. 16:03:54.355 | 34,40 € | 3 | |
20.09. 16:12:01.734 | 36,00 € | 200 | |
26.08. 11:04:11.031 | 36,00 € | 2 | |
23.08. 16:04:01.760 | 37,20 € | 2 | |
20.08. 17:33:44.547 | 34,80 € | 25 | |
17.08. 21:48:58.992 | 34,00 € | 11 | |
17.08. 21:03:54.414 | 34,00 € | 2 | |
17.08. 16:04:04.939 | 34,00 € | 31 | |
16.08. 21:03:58.749 | 33,20 € | 7 | |
16.08. 16:58:05.386 | 33,60 € | 2 | |
01.08. 19:27:14.792 | 34,40 € | 7 | |
27.07. 16:04:12.628 | 33,40 € | 3 | |
24.07. 15:44:39.197 | 32,60 € | 5 | |
11.07. 14:40:05.368 | 31,00 € | 13 | |
26.06. 15:22:26.120 | 26,80 € | 17 | |
25.06. 17:34:13.219 | 29,80 € | 2 | |
22.06. 10:26:13.886 | 34,40 € | 300 | |
22.06. 09:30:59.000 | 34,00 € | 300 | |
20.06. 21:31:04.084 | 34,80 € | 2 | |
20.06. 21:03:57.454 | 35,00 € | 2 | |
01.06. 09:08:32.014 | 38,00 € | 135 | |
30.05. 11:03:48.933 | 37,00 € | 35 | |
25.05. 08:51:14.726 | 37,40 € | 50 | |
08.05. 16:03:13.972 | 36,20 € | 2 | |
03.05. 21:01:34.947 | 34,40 € | 2 | |
23.02. 15:30:48.867 | 52,00 € | 198 | |
02.02. 16:01:10.777 | 51,00 € | 5 | |
01.02. 14:14:35.904 | 50,50 € | 100 | |
01.02. 14:13:55.452 | 50,50 € | 100 | |
01.02. 10:32:17.804 | 46,00 € | 160 | |
12.01. 15:36:06.308 | 42,60 € | 40 | |
17.12. 11:42:13.412 | 41,20 € | 6 | |
16.12. 21:03:34.620 | 40,60 € | 5 | |
27.10. 15:31:08.044 | 48,80 € | 340 | |
27.10. 12:49:47.573 | 48,40 € | 230 | |
27.10. 12:49:05.115 | 48,40 € | 230 | |
27.10. 12:05:49.054 | 48,00 € | 200 | |
27.10. 12:04:48.084 | 48,00 € | 200 | |
27.10. 12:04:05.312 | 48,00 € | 200 | |
04.10. 18:02:57.176 | 43,60 € | 37 | |
27.09. 18:58:32.848 | 43,00 € | 35 | |
21.09. 11:41:14.235 | 45,40 € | 200 | |
21.09. 11:35:44.940 | 45,40 € | 200 | |
21.09. 10:53:05.629 | 45,60 € | 200 | |
21.09. 10:52:27.310 | 45,60 € | 200 | |
19.08. 21:00:08.311 | 51,50 € | 6 | |
19.08. 16:01:37.638 | 49,80 € | 6 | |
18.08. 16:01:43.790 | 50,50 € | 5 | |
15.08. 16:05:47.001 | 50,00 € | 3 | |
09.08. 16:06:04.079 | 50,50 € | 3 | |
08.08. 16:53:23.615 | 50,00 € | 9 | |
08.08. 07:35:44.305 | 50,50 € | 12 | |
04.08. 16:01:01.569 | 49,60 € | 5 | |
03.08. 21:04:20.690 | 49,60 € | 23 | |
03.08. 16:09:20.346 | 46,80 € | 29 | |
31.07. 17:31:52.650 | 58,50 € | 2 | |
13.07. 14:42:53.326 | 61,00 € | 23 | |
08.07. 16:03:41.776 | 62,50 € | 4 | |
01.07. 15:30:35.410 | 61,50 € | 130 | |
22.06. 15:31:09.988 | 52,50 € | 80 | |
22.06. 15:30:45.115 | 52,50 € | 100 | |
22.06. 15:30:39.365 | 52,50 € | 100 | |
20.05. 15:30:55.061 | 55,50 € | 150 | |
13.05. 13:13:38.364 | 54,00 € | 100 | |
12.05. 21:04:15.030 | 52,50 € | 2 | |
29.04. 12:51:06.979 | 53,50 € | 154 | |
11.04. 08:22:27.350 | 56,50 € | 20 | |
30.03. 17:09:47.279 | 59,00 € | 70 | |
30.03. 15:55:25.747 | 61,00 € | 70 | |
22.03. 17:12:11.460 | 59,50 € | 350 | |
22.03. 14:31:42.186 | 58,50 € | 140 | |
22.03. 14:31:13.575 | 58,50 € | 140 | |
14.03. 18:09:31.506 | 58,50 € | 2 | |
08.03. 19:20:54.741 | 60,00 € | 10 | |
08.03. 15:59:21.621 | 64,50 € | 154 | |
07.03. 13:22:51.438 | 64,00 € | 30 | |
04.03. 15:33:23.359 | 63,50 € | 260 | |
03.03. 18:57:38.713 | 61,50 € | 40 | |
02.03. 20:48:47.032 | 60,50 € | 10 | |
28.02. 13:46:55.782 | 51,00 € | 20 | |
02.02. 15:43:22.326 | 45,20 € | 220 | |
02.02. 15:37:08.987 | 44,40 € | 230 | |
02.02. 09:32:13.092 | 45,00 € | 100 | |
01.02. 22:49:13.033 | 46,40 € | 200 | |
01.02. 22:19:01.915 | 45,60 € | 200 | |
01.02. 16:24:08.075 | 49,60 € | 100 | |
11.01. 15:35:32.971 | 49,00 € | 80 | |
06.01. 14:46:04.323 | 51,00 € | 100 | |
23.12. 21:18:42.941 | 49,00 € | 40 | |
17.12. 14:18:35.160 | 43,80 € | 28 | |
05.11. 14:44:54.361 | 45,60 € | 35 | |
22.09. 21:17:55.460 | 38,80 € | 8 | |
13.08. 17:50:58.208 | 45,00 € | 25 | |
13.08. 17:24:32.832 | 44,80 € | 4 | |
05.08. 19:15:43.071 | 48,00 € | 30 | |
04.08. 20:25:31.866 | 45,60 € | 35 | |
04.08. 16:09:17.390 | 45,20 € | 25 | |
04.08. 15:37:17.100 | 44,40 € | 25 | |
04.08. 09:19:12.043 | 53,00 € | 370 | |
27.07. 17:38:51.886 | 55,50 € | 10 | |
14.06. 19:23:09.682 | 55,00 € | 50 | |
14.06. 19:22:39.093 | 55,00 € | 121 | |
08.06. 12:55:15.450 | 54,50 € | 10 | |
31.05. 08:18:51.736 | 53,50 € | 80 | |
18.05. 10:19:42.276 | 51,50 € | 4 | |
10.05. 15:43:13.828 | 52,00 € | 4 | |
10.05. 10:38:05.910 | 52,50 € | 100 | |
10.05. 09:40:10.564 | 53,00 € | 100 | |
07.05. 18:34:57.191 | 52,00 € | 10 | |
06.05. 17:54:12.196 | 52,00 € | 50 | |
06.05. 17:45:29.017 | 52,00 € | 20 | |
06.05. 14:14:21.364 | 49,20 € | 4 | |
06.05. 11:31:58.924 | 48,20 € | 14 | |
05.05. 22:54:22.421 | 48,60 € | 10 | |
05.05. 18:56:11.212 | 49,20 € | 100 | |
05.05. 17:27:09.437 | 48,60 € | 51 | |
05.05. 17:23:05.828 | 48,60 € | 11 | |
05.05. 16:15:15.685 | 46,00 € | 441 | |
05.05. 16:03:26.361 | 45,00 € | 14 | |
05.05. 16:00:16.828 | 45,80 € | 100 | |
05.05. 15:56:25.077 | 45,40 € | 441 | |
05.05. 09:07:57.385 | 55,00 € | 20 | |
04.05. 09:29:39.581 | 62,50 € | 10 | |
30.04. 17:58:01.073 | 63,00 € | 10 | |
19.04. 08:06:32.529 | 66,00 € | 225 | |
19.04. 08:06:29.820 | 66,00 € | 80 | |
19.04. 08:05:29.538 | 66,00 € | 300 | |
17.04. 11:38:21.822 | 65,00 € | 80 | |
17.04. 11:23:01.676 | 65,00 € | 225 | |
17.04. 11:09:29.162 | 65,00 € | 300 | |
15.03. 19:36:35.479 | 58,48 € | 50 | |
09.03. 08:50:06.968 | 51,80 € | 10 | |
24.02. 12:27:27.209 | 56,14 € | 4 | |
23.02. 22:05:36.461 | 54,56 € | 80 | |
19.02. 21:39:40.419 | 58,54 € | 50 | |
15.02. 16:51:48.537 | 61,78 € | 100 | |
03.02. 08:31:54.982 | 62,56 € | 80 | |
27.01. 19:20:51.457 | 60,70 € | 20 | |
26.01. 08:08:30.130 | 64,80 € | 100 | |
26.01. 07:40:37.480 | 64,34 € | 100 | |
21.01. 09:22:20.458 | 66,74 € | 4 | |
08.01. 15:30:35.149 | 65,14 € | 100 | |
08.01. 15:01:35.245 | 64,88 € | 120 | |
08.01. 15:01:21.342 | 64,88 € | 100 | |
08.01. 08:17:45.649 | 63,34 € | 100 | |
08.01. 08:02:29.489 | 63,30 € | 50 | |
08.01. 07:44:23.716 | 63,76 € | 50 | |
07.01. 15:14:34.424 | 68,64 € | 100 | |
29.12. 21:52:54.599 | 70,32 € | 29 | |
08.12. 17:48:25.416 | 66,74 € | 19 | |
23.11. 21:35:57.423 | 59,50 € | 29 | |
16.11. 19:43:35.812 | 57,64 € | 28 | |
08.10. 19:30:02.446 | 65,52 € | 15 | |
16.09. 15:57:19.606 | 57,34 € | 10 | |
09.09. 13:33:01.670 | 58,76 € | 4 | |
17.08. 20:45:21.468 | 65,80 € | 70 | |
17.08. 15:16:56.476 | 67,46 € | 90 | |
07.08. 15:28:52.315 | 68,08 € | 100 | |
07.08. 15:28:12.210 | 68,08 € | 100 | |
07.08. 15:21:40.772 | 67,72 € | 90 | |
07.08. 12:08:31.431 | 66,92 € | 75 | |
07.08. 12:06:53.766 | 66,66 € | 50 | |
04.08. 20:37:30.636 | 66,84 € | 70 | |
06.07. 16:31:31.404 | 70,50 € | 30 | |
03.07. 12:22:50.050 | 72,00 € | 35 | |
01.07. 15:37:30.201 | 70,50 € | 1 | |
01.07. 15:37:17.604 | 70,50 € | 1 | |
01.07. 15:36:28.277 | 70,50 € | 1 | |
01.07. 15:36:13.912 | 70,50 € | 1 | |
01.07. 15:35:19.460 | 70,50 € | 1 | |
01.07. 15:35:07.578 | 70,50 € | 1 | |
26.06. 16:15:31.057 | 68,00 € | 30 | |
22.06. 18:29:14.516 | 68,50 € | 11 | |
22.06. 15:30:13.068 | 68,00 € | 88 | |
16.06. 14:31:32.695 | 72,50 € | 35 | |
15.06. 22:34:21.568 | 71,00 € | 35 | |
15.06. 18:15:31.809 | 69,00 € | 11 | |
15.06. 13:27:19.607 | 67,50 € | 1 | |
10.06. 21:38:22.167 | 76,00 € | 139 | |
05.06. 20:48:09.244 | 81,50 € | 79 | |
05.06. 20:04:57.356 | 81,50 € | 26 | |
05.06. 20:03:26.861 | 82,00 € | 1 | |
03.06. 17:41:51.078 | 80,00 € | 25 | |
11.05. 13:26:26.685 | 83,50 € | 1 | |
08.05. 10:53:47.839 | 82,50 € | 5 | |
30.04. 16:09:57.370 | 81,00 € | 1 | |
21.04. 11:05:11.750 | 71,00 € | 10 | |
08.04. 20:39:49.506 | 70,00 € | 10 | |
26.02. 08:23:02.836 | 74,00 € | 15 | |
24.02. 08:29:05.620 | 76,50 € | 7 | |
19.02. 17:26:50.412 | 80,00 € | 20 | |
14.02. 14:38:53.048 | 79,50 € | 1 | |
03.02. 13:30:52.485 | 69,50 € | 70 | |
28.01. 22:10:16.708 | 70,00 € | 70 | |
24.01. 20:55:56.261 | 67,50 € | 110 | |
21.01. 08:30:13.830 | 68,00 € | 7 | |
07.01. 14:02:57.183 | 65,00 € | 1 | |
02.01. 16:18:19.934 | 62,00 € | 35 | |
20.12. 19:49:50.478 | 66,00 € | 90 | |
14.12. 11:04:11.896 | 63,50 € | 2 | |
04.12. 10:57:16.052 | 64,00 € | 28 | |
07.11. 10:08:00.261 | 64,00 € | 40 | |
06.11. 19:30:42.903 | 63,00 € | 1 | |
06.11. 19:10:44.669 | 62,50 € | 45 | |
04.11. 19:48:39.102 | 62,50 € | 16 | |
04.11. 15:45:10.789 | 66,50 € | 15 | |
29.10. 22:07:54.411 | 68,50 € | 28 | |
29.10. 15:32:06.984 | 66,00 € | 16 | |
18.10. 14:27:45.815 | 65,50 € | 1 | |
18.10. 13:14:08.668 | 65,00 € | 1 | |
14.10. 15:32:59.304 | 69,00 € | 1 | |
07.10. 16:10:46.108 | 67,00 € | 54 | |
04.10. 11:49:39.709 | 68,00 € | 1 | |
02.10. 18:59:57.608 | 69,50 € | 26 | |
02.10. 17:13:30.263 | 70,00 € | 50 | |
02.10. 12:13:19.859 | 70,00 € | 1 | |
02.10. 12:13:19.843 | 70,00 € | 1 | |
01.10. 16:06:14.699 | 73,50 € | 1 | |
30.09. 15:43:45.075 | 74,50 € | 7 | |
10.09. 21:15:39.670 | 70,12 € | 2 | |
10.09. 15:43:14.637 | 74,01 € | 110 | |
03.09. 20:03:27.545 | 76,12 € | 46 | |
03.09. 18:18:38.240 | 76,51 € | 12 | |
30.08. 08:06:17.346 | 77,33 € | 52 | |
26.08. 16:43:37.248 | 76,04 € | 30 | |
23.08. 22:43:03.904 | 76,37 € | 2 | |
23.08. 14:26:36.480 | 78,90 € | 2 | |
22.08. 15:49:14.785 | 79,64 € | 3 | |
22.08. 15:16:53.432 | 80,45 € | 26 | |
21.08. 17:28:40.269 | 80,45 € | 50 | |
21.08. 17:28:00.916 | 80,43 € | 14 | |
20.08. 17:44:22.783 | 77,58 € | 1 | |
14.08. 13:43:43.380 | 74,00 € | 2 | |
08.08. 16:25:00.410 | 74,17 € | 60 | |
07.08. 18:42:51.920 | 70,56 € | 10 | |
07.08. 14:50:56.290 | 68,79 € | 2 | |
06.08. 15:51:02.113 | 69,51 € | 1 | |
06.08. 15:34:10.893 | 70,37 € | 1 | |
06.08. 10:53:45.929 | 69,26 € | 1 | |
05.08. 20:45:48.303 | 67,62 € | 1 | |
05.08. 16:33:10.635 | 69,61 € | 7 | |
01.08. 16:02:25.199 | 72,53 € | 54 | |
01.08. 12:37:29.633 | 74,23 € | 50 | |
31.07. 15:53:44.920 | 68,35 € | 1 | |
31.07. 15:52:24.142 | 70,01 € | 1 | |
31.07. 15:52:17.746 | 70,50 € | 1 | |
31.07. 15:40:36.183 | 71,78 € | 1 | |
31.07. 15:34:02.667 | 68,18 € | 14 | |
31.07. 13:38:38.521 | 66,58 € | 30 | |
31.07. 12:26:42.569 | 66,26 € | 50 | |
30.07. 20:30:34.263 | 64,46 € | 14 | |
30.07. 13:06:44.858 | 62,21 € | 4 | |
30.07. 11:40:56.884 | 62,19 € | 10 | |
30.07. 10:20:48.349 | 62,31 € | 20 | |
12.07. 13:45:51.152 | 64,33 € | 78 | |
12.07. 13:44:56.327 | 64,34 € | 78 | |
12.07. 13:13:51.930 | 64,33 € | 50 | |
11.07. 20:35:18.357 | 63,72 € | 20 | |
02.07. 19:23:50.756 | 61,687 € | 17 | |
01.07. 19:34:44.313 | 60,577 € | 1 | |
01.07. 15:38:26.258 | 62,204 € | 75 | |
28.06. 17:28:56.022 | 60,191 € | 9 | |
28.06. 16:20:26.355 | 59,631 € | 11 | |
24.06. 14:01:41.025 | 61,239 € | 1 | |
11.06. 12:49:57.908 | 61,332 € | 20 | |
06.06. 18:17:14.762 | 59,299 € | 1 | |
06.06. 13:46:32.037 | 60,858 € | 1 | |
03.06. 19:25:11.825 | 58,678 € | 26 | |
03.06. 18:07:34.036 | 59,425 € | 35 | |
03.06. 17:42:31.603 | 59,744 € | 12 | |
03.06. 15:58:30.242 | 59,925 € | 3 | |
03.06. 15:52:16.452 | 60,0095 € | 802 | |
03.06. 15:43:11.560 | 60,707 € | 8 | |
03.06. 13:14:47.485 | 61,185 € | 102 | |
03.06. 11:23:59.175 | 61,122 € | 17 | |
28.05. 15:37:17.282 | 62,023 € | 7 | |
24.05. 10:29:10.528 | 61,708 € | 45 | |
24.05. 10:21:52.114 | 61,902 € | 60 | |
23.05. 16:00:28.754 | 60,864 € | 30 | |
21.05. 09:46:31.179 | 61,00 € | 15 | |
21.05. 09:22:14.357 | 61,017 € | 20 | |
20.05. 15:45:31.743 | 65,218 € | 7 | |
16.05. 17:07:49.638 | 67,497 € | 20 | |
15.05. 22:31:52.974 | 66,452 € | 15 | |
13.05. 20:28:47.990 | 64,275 € | 45 | |
13.05. 16:02:22.005 | 64,218 € | 45 | |
10.05. 18:20:35.073 | 65,8154 € | 802 | |
07.05. 21:05:12.475 | 65,3105 € | 641 | |
07.05. 20:02:10.453 | 65,361 € | 208 | |
06.05. 15:35:23.126 | 65,039 € | 3 | |
03.05. 17:37:05.575 | 64,135 € | 15 | |
02.05. 16:19:29.374 | 65,987 € | 2 | |
30.04. 21:49:00.271 | 64,985 € | 2 | |
30.04. 19:30:31.252 | 64,93 € | 26 | |
26.04. 18:57:29.054 | 65,258 € | 2 | |
26.04. 15:52:32.896 | 64,466 € | 142 | |
25.04. 16:09:57.120 | 62,745 € | 40 | |
25.04. 16:06:50.901 | 63,148 € | 3 | |
25.04. 11:15:27.217 | 65,338 € | 14 | |
24.04. 16:31:53.554 | 64,879 € | 2 | |
23.04. 18:49:18.707 | 64,619 € | 30 | |
23.04. 18:40:30.335 | 64,933 € | 188 | |
23.04. 15:58:52.727 | 64,92 € | 75 | |
23.04. 11:39:54.320 | 62,585 € | 2 | |
11.04. 11:47:41.329 | 58,708 € | 1 | |
02.04. 16:25:31.252 | 56,82 € | 2 | |
02.04. 16:25:03.295 | 56,817 € | 4 | |
01.04. 18:20:56.194 | 57,527 € | 2 | |
26.03. 12:56:34.193 | 55,643 € | 90 | |
19.03. 17:24:41.877 | 55,603 € | 72 | |
11.03. 16:57:34.749 | 51,517 € | 42 | |
08.03. 15:45:53.022 | 52,523 € | 3 | |
07.03. 16:17:50.544 | 53,424 € | 2 | |
07.03. 16:16:54.004 | 53,52 € | 4 | |
06.03. 17:23:38.780 | 53,73 € | 75 | |
06.03. 13:35:36.029 | 54,798 € | 3 | |
05.03. 18:39:18.436 | 54,546 € | 5 | |
04.03. 18:05:41.993 | 55,4531 € | 641 | |
04.03. 16:00:22.311 | 56,997 € | 17 | |
04.03. 15:54:33.108 | 56,962 € | 35 | |
04.03. 15:53:26.625 | 56,957 € | 17 | |
04.03. 15:45:11.723 | 57,423 € | 16 | |
04.03. 15:35:50.628 | 57,692 € | 142 | |
04.03. 08:11:50.484 | 57,28 € | 17 | |
18.02. 17:19:53.713 | 56,97 € | 42 | |
18.02. 10:13:43.363 | 56,95 € | 1 | |
08.02. 21:29:05.596 | 55,493 € | 1 | |
05.02. 17:16:57.642 | 53,234 € | 1 | |
05.02. 16:44:59.725 | 53,397 € | 1 | |
05.02. 16:03:18.582 | 53,747 € | 1 | |
05.02. 15:31:04.102 | 54,099 € | 1 | |
05.02. 14:00:01.625 | 53,527 € | 1 | |
04.02. 13:50:15.977 | 50,865 € | 1 | |
04.02. 09:14:33.075 | 50,757 € | 1 | |
04.02. 08:00:21.423 | 50,853 € | 1 | |
01.02. 08:16:24.426 | 51,423 € | 1 | |
30.01. 15:33:55.169 | 51,108 € | 80 | |
25.10. 09:43:04.169 | 39,87 € | 45 | |
12.10. 19:58:15.730 | 42,999 € | 140 | |
04.10. 16:40:03.828 | 47,827 € | 128 | |
03.10. 15:47:25.451 | 47,033 € | 21 | |
28.09. 15:55:02.262 | 47,629 € | 1 | |
20.09. 16:08:50.819 | 46,423 € | 17 | |
10.09. 10:29:18.585 | 46,992 € | 3 | |
16.08. 15:30:39.686 | 42,957 € | 118 | |
02.08. 16:20:45.005 | 42,713 € | 118 | |
13.06. 10:21:01.674 | 32,153 € | 75 | |
18.05. 20:03:24.187 | 30,40 € | 10 | |
09.05. 21:24:07.919 | 28,996 € | 22 | |
07.05. 17:19:25.705 | 27,484 € | 22 | |
25.04. 17:48:14.283 | 31,793 € | 20 | |
25.04. 17:28:32.923 | 31,78 € | 10 | |
25.04. 17:28:15.441 | 31,688 € | 10 | |
25.04. 15:18:04.146 | 32,83 € | 175 | |
20.04. 17:14:02.256 | 36,748 € | 11 | |
16.04. 09:03:41.023 | 37,572 € | 46 | |
13.04. 21:39:58.121 | 37,426 € | 5 | |
12.04. 14:07:31.372 | 38,41 € | 10 | |
09.04. 18:34:20.826 | 37,998 € | 10 | |
09.04. 18:27:31.762 | 38,05 € | 15 | |
09.04. 17:59:39.405 | 38,191 € | 10 | |
09.04. 15:55:44.631 | 38,825 € | 10 | |
09.04. 15:33:23.771 | 38,899 € | 10 | |
09.04. 15:11:16.251 | 39,01 € | 10 | |
09.04. 14:25:50.013 | 39,06 € | 10 | |
06.04. 11:36:56.996 | 39,78 € | 10 | |
05.04. 22:29:00.356 | 40,396 € | 45 | |
26.03. 17:38:02.488 | 35,97 € | 5 | |
13.03. 16:32:40.195 | 40,265 € | 10 | |
13.03. 14:39:20.575 | 40,67 € | 10 | |
13.03. 11:35:42.357 | 40,915 € | 20 | |
12.03. 20:29:38.604 | 41,464 € | 16 | |
09.03. 20:21:25.883 | 40,853 € | 10 | |
08.03. 17:07:37.383 | 39,21 € | 20 | |
01.03. 20:30:21.834 | 38,259 € | 10 | |
28.02. 15:33:06.816 | 38,349 € | 9 | |
23.02. 21:17:27.370 | 38,461 € | 10 | |
24.01. 19:17:47.974 | 37,379 € | 13 | |
23.01. 22:21:41.174 | 35,017 € | 20 | |
23.01. 21:28:38.612 | 38,758 € | 13 | |
23.01. 17:09:02.080 | 39,52 € | 40 | |
23.01. 15:30:28.590 | 38,80 € | 144 | |
22.01. 21:32:58.675 | 39,109 € | 25 | |
22.01. 19:04:24.466 | 40,189 € | 75 | |
22.01. 15:53:53.329 | 39,923 € | 50 | |
21.01. 17:08:52.243 | 41,057 € | 9 | |
17.01. 17:00:42.282 | 42,102 € | 60 | |
17.01. 16:54:26.937 | 42,064 € | 11 | |
05.01. 16:56:12.822 | 42,475 € | 24 | |
04.01. 19:52:55.249 | 41,692 € | 20 | |
04.01. 19:37:13.334 | 41,565 € | 144 | |
04.01. 16:24:56.958 | 41,535 € | 47 | |
02.01. 17:06:15.112 | 42,043 € | 60 | |
02.01. 13:57:52.283 | 43,968 € | 25 | |
02.01. 13:37:09.048 | 43,969 € | 50 | |
28.12. 18:53:08.943 | 43,174 € | 25 | |
22.12. 15:33:47.076 | 43,256 € | 40 | |
22.12. 15:24:09.179 | 40,888 € | 10 | |
19.12. 21:53:54.651 | 44,784 € | 45 | |
19.12. 19:32:12.331 | 45,191 € | 9 | |
18.12. 18:06:02.830 | 45,779 € | 11 | |
18.12. 17:52:22.329 | 45,762 € | 45 | |
07.11. 09:57:41.052 | 43,099 € | 1 | |
02.11. 12:08:44.905 | 42,946 € | 10 | |
23.10. 19:30:27.730 | 44,455 € | 99 | |
17.10. 16:27:31.951 | 44,006 € | 100 | |
16.10. 09:20:08.717 | 44,008 € | 46 | |
13.10. 16:42:24.666 | 43,954 € | 47 | |
13.10. 16:35:40.391 | 43,72 € | 68 | |
12.10. 16:37:08.667 | 44,267 € | 68 | |
11.10. 08:17:26.049 | 43,78 € | 8 | |
09.10. 10:07:16.184 | 45,895 € | 100 | |
02.10. 16:11:09.978 | 44,215 € | 2 | |
22.09. 16:46:32.567 | 41,647 € | 8 | |
13.09. 09:51:43.155 | 39,103 € | 256 | |
29.08. 17:34:31.243 | 39,834 € | 63 | |
18.08. 13:07:02.797 | 39,318 € | 1 | |
17.08. 17:54:19.098 | 39,778 € | 7 | |
15.08. 20:38:22.670 | 39,846 € | 25 | |
11.08. 16:50:04.581 | 39,582 € | 25 | |
01.08. 15:41:06.982 | 37,229 € | 150 | |
03.07. 16:30:17.220 | 37,161 € | 3 | |
27.06. 09:00:27.571 | 36,49 € | 72 | |
26.06. 13:18:17.224 | 37,41 € | 72 | |
23.06. 18:18:20.795 | 37,274 € | 13 | |
29.05. 08:33:17.870 | 36,082 € | 32 | |
22.05. 15:53:56.598 | 34,834 € | 3 | |
17.05. 15:31:00.322 | 35,118 € | 35 | |
15.05. 16:10:57.412 | 36,651 € | 3 | |
15.05. 15:56:42.279 | 37,054 € | 3 | |
12.05. 17:15:40.016 | 36,984 € | 3 | |
12.05. 15:37:34.160 | 37,583 € | 6 | |
08.05. 08:08:32.976 | 37,352 € | 32 | |
02.05. 15:49:52.443 | 35,177 € | 3 | |
27.04. 21:58:31.420 | 33,721 € | 1.000 | |
26.04. 15:45:24.833 | 33,36 € | 22 | |
24.04. 11:29:23.650 | 36,523 € | 137 | |
13.04. 16:23:20.753 | 35,987 € | 180 | |
31.03. 22:36:07.115 | 36,368 € | 1 | |
29.03. 10:59:48.671 | 36,271 € | 60 | |
27.03. 15:39:26.397 | 33,75 € | 30 | |
21.03. 17:35:41.701 | 35,604 € | 25 | |
20.03. 17:11:53.066 | 37,764 € | 25 | |
17.03. 09:14:49.179 | 36,225 € | 30 | |
16.03. 09:19:16.245 | 36,222 € | 25 | |
16.03. 08:00:27.360 | 36,967 € | 30 | |
10.03. 08:00:39.227 | 36,715 € | 25 | |
09.03. 16:41:19.657 | 37,043 € | 20 | |
28.02. 22:05:03.172 | 34,987 € | 1 | |
24.02. 19:37:05.716 | 34,999 € | 140 | |
23.02. 19:06:16.716 | 35,58 € | 35 | |
22.02. 15:35:11.635 | 35,922 € | 35 | |
16.02. 11:04:42.050 | 34,558 € | 60 | |
08.02. 18:00:37.644 | 31,644 € | 23 | |
06.02. 15:47:52.406 | 32,09 € | 3 | |
01.02. 18:48:27.166 | 31,498 € | 9 | |
25.01. 08:25:17.633 | 32,00 € | 35 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:09:00.000 | 273 | 36,60 € | 37,00 € | 273 |
16:08:00.000 | 273 | 36,80 € | 37,00 € | 273 |
16:07:00.000 | 273 | 36,80 € | 37,20 € | 273 |
16:06:00.000 | 273 | 36,80 € | 37,20 € | 273 |
16:05:00.000 | 273 | 36,80 € | 37,00 € | 273 |
16:04:00.000 | 273 | 36,80 € | 37,20 € | 273 |
16:03:00.000 | 546 | 36,80 € | 37,00 € | 546 |
16:02:00.000 | 273 | 37,20 € | 37,40 € | 273 |
15:59:00.000 | 546 | 37,20 € | 37,40 € | 546 |
Stammdaten
WKN | 911843 |
ISIN | US5893781089 |
Branche | Computer-Hardware |
Herkunft | USA |
Aktienanzahl | 55,24 Mio. |
Marktkapitalisierung | 2,00 Mrd. |
Dividende je Aktie | - USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 58,54 % |
Abstand 52W Hoch | 12,80 % |
Abstand 52W Tief | 65,02 % |
Vola 30 Tage | 18,13 % |
Vola 250 Tage | 52,56 % |
KGV | 58,70 (2021) |
KCV | 37,35 (2020) |
Gewinn je Aktie | 1,130 (2021) |
Cashflow/Aktie | 2,110 (2020) |
Dividende je Aktie | - USD (2021) |
Dividendenausschüttung in Mio. | - USD (2021) |
Performance
1 Woche | 36,900 | -0,271 | |
1 Monat | 36,700 | +0,272 | |
6 Monate | 25,900 | +42,085 | |
Lfd. Jahr | 33,000 | +11,515 | |
1 Jahr | 34,300 | +7,289 | |
3 Jahre | 45,100 | -18,404 | |
5 Jahre | 65,000 | -43,385 |