Jetzt handeln
MGP INGREDIENTS INC.(NEW)
ISIN: US55303J1060 | WKN: A1JSBW
41,7000 €
+0,3000 +0,72 %
15:34:26
Status: tradeable
Geld
41,4000 €
Stück: 242
Brief
42,0000 €
Stück: 242
Zeit | Kurs | Volumen | |
---|---|---|---|
12.11. 15:44:54.458 | 48,00 € | 300 | |
11.11. 12:08:01.201 | 47,60 € | 50 | |
08.11. 16:50:37.321 | 46,60 € | 300 | |
22.10. 13:02:05.296 | 55,00 € | 50 | |
28.08. 17:28:27.314 | 82,00 € | 18 | |
06.08. 16:27:38.024 | 75,50 € | 12 | |
01.08. 20:56:52.513 | 80,00 € | 12 | |
22.02. 17:14:25.466 | 75,00 € | 25 | |
22.02. 14:26:32.900 | 85,50 € | 25 | |
07.02. 09:35:53.166 | 78,50 € | 10 | |
21.07. 15:55:21.480 | 103,00 € | 12 | |
22.06. 19:43:12.407 | 93,00 € | 15 | |
14.06. 11:24:11.885 | 95,50 € | 20 | |
26.05. 16:51:07.786 | 91,00 € | 9 | |
19.05. 20:23:35.708 | 95,00 € | 20 | |
04.05. 18:15:45.405 | 92,50 € | 9 | |
17.04. 16:50:43.882 | 88,50 € | 17 | |
15.03. 18:22:17.668 | 87,50 € | 22 | |
08.03. 19:05:59.699 | 90,50 € | 60 | |
14.02. 13:12:13.167 | 91,50 € | 4 | |
08.02. 11:02:03.237 | 90,50 € | 7 | |
02.02. 18:14:16.357 | 90,00 € | 11 | |
02.02. 16:08:39.074 | 89,50 € | 12 | |
31.01. 19:54:35.585 | 89,50 € | 12 | |
30.01. 18:58:17.883 | 87,50 € | 10 | |
24.01. 08:04:26.842 | 90,00 € | 1 | |
23.01. 19:49:06.261 | 91,00 € | 11 | |
19.01. 14:28:02.649 | 94,50 € | 19 | |
08.01. 18:19:18.914 | 93,00 € | 7 | |
06.01. 14:16:58.783 | 93,50 € | 6 | |
05.01. 17:45:31.567 | 93,50 € | 20 | |
03.01. 15:23:33.606 | 99,50 € | 10 | |
02.01. 16:10:03.657 | 98,00 € | 13 | |
23.12. 19:09:12.666 | 103,00 € | 50 | |
13.12. 19:58:53.982 | 110,00 € | 30 | |
12.12. 12:08:05.059 | 113,00 € | 5 | |
12.12. 07:34:08.616 | 107,00 € | 45 | |
07.12. 14:39:23.955 | 114,00 € | 27 | |
01.12. 18:15:18.813 | 119,00 € | 15 | |
01.12. 16:02:04.168 | 117,00 € | 10 | |
29.11. 16:58:13.505 | 117,00 € | 165 | |
29.11. 15:55:04.116 | 119,00 € | 5 | |
28.11. 10:28:57.750 | 124,00 € | 30 | |
22.11. 15:31:17.158 | 121,00 € | 165 | |
18.11. 14:13:17.413 | 118,00 € | 6 | |
14.11. 07:35:21.306 | 110,00 € | 18 | |
04.11. 14:34:27.534 | 114,00 € | 11 | |
03.11. 17:45:23.869 | 118,00 € | 17 | |
27.10. 07:39:27.114 | 111,00 € | 120 | |
26.10. 11:30:33.663 | 110,00 € | 27 | |
20.10. 15:58:10.557 | 103,00 € | 5 | |
14.10. 10:53:59.117 | 104,00 € | 27 | |
05.10. 17:05:32.755 | 111,00 € | 27 | |
04.10. 20:57:27.273 | 111,00 € | 7 | |
04.10. 15:54:02.150 | 111,00 € | 9 | |
04.10. 13:06:40.772 | 112,00 € | 10 | |
29.09. 15:38:39.355 | 100,00 € | 1 | |
23.09. 18:24:49.057 | 104,00 € | 20 | |
23.09. 17:15:14.294 | 104,00 € | 27 | |
22.09. 21:52:44.893 | 106,00 € | 35 | |
21.09. 15:38:03.744 | 108,00 € | 50 | |
20.09. 15:30:36.152 | 106,00 € | 15 | |
14.09. 12:30:13.616 | 114,00 € | 5 | |
12.09. 21:57:44.859 | 114,00 € | 27 | |
09.09. 21:09:57.923 | 114,00 € | 15 | |
08.09. 15:57:37.210 | 112,00 € | 18 | |
06.09. 21:46:11.823 | 113,00 € | 90 | |
25.08. 15:33:01.998 | 111,00 € | 60 | |
18.08. 16:19:30.800 | 113,00 € | 15 | |
18.08. 15:50:29.091 | 113,00 € | 50 | |
17.08. 15:37:01.982 | 112,00 € | 10 | |
16.08. 20:12:35.366 | 111,00 € | 70 | |
02.08. 20:54:16.837 | 106,00 € | 17 | |
01.08. 08:06:01.813 | 105,00 € | 9 | |
29.07. 16:07:01.409 | 102,00 € | 2 | |
27.07. 20:39:17.384 | 103,00 € | 12 | |
27.07. 15:33:41.791 | 102,00 € | 80 | |
21.07. 09:36:50.241 | 104,00 € | 5 | |
18.07. 19:31:05.393 | 105,00 € | 106 | |
18.07. 16:42:56.380 | 106,00 € | 4 | |
18.07. 09:24:47.016 | 105,00 € | 1 | |
15.07. 18:43:12.190 | 105,00 € | 30 | |
15.07. 16:27:08.224 | 105,00 € | 38 | |
13.07. 15:58:04.685 | 101,00 € | 6 | |
05.07. 18:32:18.452 | 101,00 € | 12 | |
05.07. 14:11:26.784 | 96,50 € | 50 | |
01.07. 17:06:37.468 | 95,00 € | 1 | |
30.06. 20:34:45.860 | 94,50 € | 11 | |
27.06. 15:32:11.060 | 90,50 € | 1 | |
16.06. 20:11:58.108 | 84,00 € | 12 | |
13.06. 15:40:22.647 | 84,50 € | 12 | |
30.05. 20:20:01.356 | 92,50 € | 17 | |
19.05. 17:15:52.241 | 89,00 € | 12 | |
19.05. 16:58:41.497 | 89,50 € | 12 | |
18.05. 14:06:28.194 | 95,50 € | 10 | |
09.05. 17:48:14.537 | 86,00 € | 11 | |
06.05. 13:44:08.679 | 94,00 € | 20 | |
06.05. 08:21:19.429 | 93,50 € | 40 | |
05.05. 16:51:58.380 | 91,50 € | 23 | |
04.05. 16:30:49.432 | 87,50 € | 10 | |
02.05. 14:18:49.178 | 88,50 € | 16 | |
27.04. 15:30:04.029 | 86,00 € | 20 | |
26.04. 15:34:55.500 | 86,00 € | 140 | |
26.04. 15:31:16.369 | 84,50 € | 140 | |
22.04. 21:10:42.271 | 85,00 € | 14 | |
21.04. 16:44:11.979 | 87,00 € | 50 | |
08.04. 18:42:56.101 | 86,50 € | 10 | |
08.04. 15:50:01.434 | 89,50 € | 10 | |
05.04. 21:56:28.317 | 85,50 € | 14 | |
04.04. 18:37:01.191 | 80,50 € | 24 | |
04.11. 15:35:43.354 | 67,00 € | 17 | |
18.10. 09:58:01.105 | 54,50 € | 30 | |
07.10. 15:32:06.592 | 59,00 € | 20 | |
06.07. 11:00:08.907 | 55,00 € | 21 | |
22.06. 16:13:53.902 | 52,00 € | 20 | |
28.05. 18:17:28.054 | 57,00 € | 24 | |
26.05. 18:04:45.193 | 56,50 € | 10 | |
19.05. 15:31:07.005 | 55,00 € | 20 | |
19.05. 15:30:31.889 | 53,00 € | 268 | |
19.05. 08:00:28.596 | 54,50 € | 147 | |
14.05. 15:37:10.053 | 52,50 € | 415 | |
30.03. 21:17:48.109 | 50,00 € | 100 | |
17.02. 21:18:16.359 | 58,00 € | 100 | |
16.02. 12:59:17.709 | 57,00 € | 20 | |
09.02. 16:30:13.374 | 55,50 € | 10 | |
03.02. 15:30:48.123 | 48,80 € | 50 | |
02.02. 19:07:45.227 | 50,50 € | 50 | |
21.01. 21:19:36.561 | 44,20 € | 22 | |
15.12. 19:44:46.578 | 38,00 € | 38 | |
11.12. 17:11:14.706 | 38,80 € | 80 | |
30.11. 19:40:18.437 | 37,20 € | 19 | |
30.11. 11:39:35.719 | 36,40 € | 13 | |
31.08. 15:33:56.845 | 30,00 € | 25 | |
30.04. 17:56:29.360 | 35,40 € | 50 | |
30.04. 15:44:03.980 | 38,60 € | 200 | |
30.04. 13:32:31.118 | 38,40 € | 50 | |
30.04. 13:32:12.170 | 38,40 € | 200 | |
30.04. 08:15:00.508 | 37,00 € | 12 | |
30.03. 15:29:55.318 | 25,60 € | 15 | |
09.03. 15:45:40.455 | 27,00 € | 2 | |
24.01. 21:24:59.007 | 32,60 € | 1.561 | |
21.01. 15:35:01.701 | 34,80 € | 1.561 | |
20.01. 12:08:04.643 | 35,00 € | 12 | |
17.01. 22:07:09.372 | 34,40 € | 15 | |
17.01. 21:59:50.614 | 34,40 € | 90 | |
17.01. 19:42:55.504 | 35,00 € | 2 | |
17.01. 17:26:08.280 | 36,40 € | 80 | |
16.01. 16:13:29.400 | 47,60 € | 650 | |
10.09. 16:37:29.049 | 48,205 € | 1 | |
10.09. 15:38:56.880 | 47,705 € | 40 | |
09.09. 18:10:27.735 | 48,695 € | 1 | |
21.08. 09:25:03.763 | 42,185 € | 20 | |
31.07. 18:00:44.923 | 43,495 € | 300 | |
31.07. 18:00:17.441 | 42,745 € | 2 | |
19.07. 15:32:03.722 | 59,74 € | 5 | |
19.06. 15:30:40.428 | 53,46 € | 250 | |
18.06. 15:31:52.176 | 53,43 € | 100 | |
13.06. 15:39:29.570 | 54,608 € | 200 | |
31.05. 19:09:55.718 | 53,281 € | 24 | |
30.05. 12:17:04.138 | 53,35 € | 10 | |
20.05. 08:35:21.486 | 56,31 € | 40 | |
13.05. 16:32:31.860 | 57,351 € | 21 | |
08.05. 20:02:07.720 | 60,144 € | 25 | |
07.05. 13:41:18.605 | 62,37 € | 3 | |
06.05. 08:50:57.018 | 63,68 € | 115 | |
03.05. 09:18:31.395 | 63,266 € | 20 | |
02.05. 17:34:51.255 | 57,917 € | 164 | |
02.05. 16:23:56.458 | 59,21 € | 164 | |
02.05. 16:21:34.858 | 59,234 € | 94 | |
30.04. 19:29:13.415 | 75,854 € | 21 | |
25.04. 08:41:09.067 | 80,40 € | 25 | |
05.04. 11:23:33.187 | 71,60 € | 35 | |
29.03. 18:06:39.249 | 67,653 € | 40 | |
29.03. 13:37:38.330 | 70,35 € | 40 | |
27.03. 12:23:15.307 | 70,14 € | 35 | |
13.03. 19:44:20.219 | 71,516 € | 25 | |
27.02. 15:50:47.077 | 77,565 € | 25 | |
27.02. 14:04:33.667 | 69,77 € | 30 | |
27.02. 13:38:56.471 | 69,76 € | 25 | |
26.02. 21:54:00.595 | 68,474 € | 2 | |
17.12. 15:30:06.766 | 47,075 € | 19 | |
11.12. 19:25:36.452 | 53,129 € | 147 | |
23.10. 11:28:07.589 | 67,23 € | 13 | |
24.09. 16:15:07.805 | 65,996 € | 8 | |
11.09. 12:24:51.370 | 68,52 € | 3 | |
10.09. 15:43:23.925 | 68,445 € | 150 | |
30.08. 19:50:39.794 | 64,934 € | 24 | |
27.08. 21:07:05.722 | 61,544 € | 62 | |
24.08. 18:51:55.166 | 64,905 € | 77 | |
08.08. 11:24:45.902 | 64,97 € | 24 | |
02.08. 22:46:47.995 | 61,508 € | 63 | |
02.08. 15:31:19.354 | 63,071 € | 20 | |
01.08. 17:09:08.755 | 70,19 € | 20 | |
31.07. 19:53:18.154 | 68,756 € | 20 | |
31.07. 17:50:33.239 | 70,157 € | 80 | |
12.07. 14:56:21.533 | 82,05 € | 40 | |
25.06. 18:52:04.399 | 78,451 € | 28 | |
25.06. 15:56:38.803 | 80,66 € | 28 | |
20.06. 21:44:48.941 | 83,047 € | 70 | |
13.06. 10:38:07.016 | 76,66 € | 35 | |
11.06. 07:30:01.418 | 80,706 € | 24 | |
05.06. 15:44:57.955 | 76,381 € | 15 | |
30.05. 16:59:32.901 | 75,597 € | 28 | |
03.05. 16:48:03.463 | 71,538 € | 70 | |
02.05. 18:52:55.944 | 69,77 € | 12 | |
02.05. 18:38:14.909 | 71,212 € | 80 | |
02.05. 11:40:53.253 | 76,05 € | 3 | |
23.04. 18:54:37.384 | 74,883 € | 70 | |
18.04. 22:57:07.924 | 73,687 € | 2 | |
10.04. 20:35:46.981 | 68,645 € | 74 | |
12.03. 15:50:37.884 | 62,844 € | 300 | |
08.03. 15:54:14.098 | 62,339 € | 10 | |
06.03. 15:36:38.275 | 66,314 € | 1 | |
05.03. 15:31:04.817 | 67,904 € | 1 | |
20.02. 15:46:12.221 | 70,25 € | 4 | |
16.02. 19:09:38.912 | 70,91 € | 300 | |
09.02. 15:34:03.803 | 69,021 € | 25 | |
05.02. 19:04:33.563 | 66,143 € | 14 | |
16.10. 08:36:20.049 | 51,90 € | 4 | |
04.10. 18:35:25.498 | 54,958 € | 4 | |
10.05. 15:32:59.708 | 48,695 € | 200 | |
01.02. 14:40:21.754 | 38,627 € | 100 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
15:33:00.000 | 242 | 41,20 € | 42,00 € | 242 |
15:32:00.000 | 242 | 41,00 € | 42,00 € | 242 |
15:31:00.000 | 242 | 41,20 € | 42,00 € | 242 |
15:30:00.000 | 242 | 41,00 € | 41,40 € | 242 |
15:29:00.000 | 182 | 40,80 € | 41,40 € | 182 |
15:28:00.000 | 182 | 40,80 € | 41,60 € | 182 |
15:27:00.000 | 182 | 41,20 € | 41,60 € | 182 |
15:24:00.000 | 182 | 41,20 € | 41,60 € | 182 |
15:21:00.000 | 182 | 41,20 € | 41,60 € | 182 |
Stammdaten
WKN | A1JSBW |
ISIN | US55303J1060 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 66,34 % |
Abstand 52W Hoch | 55,36 % |
Abstand 52W Tief | 1,72 % |
Vola 30 Tage | 19,37 % |
Vola 250 Tage | 56,14 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 44,500 | -6,966 | |
1 Monat | 43,600 | -5,046 | |
6 Monate | 68,250 | -39,341 | |
Lfd. Jahr | 89,750 | -53,872 | |
1 Jahr | 92,000 | -55,000 | |
3 Jahre | 75,000 | -44,800 | |
5 Jahre | 44,100 | -6,122 |