Jetzt handeln
SOUNDTHINKING INC.DL-,005
ISIN: US82536T1079 | WKN: A2DSDS
11,8000 €
-0,1000 -0,84 %
18:10:05
Status: tradeable
Geld
11,6000 €
Stück: 859
Brief
12,0000 €
Stück: 859
Zeit | Kurs | Volumen | |
---|---|---|---|
05.12. 17:51:51.952 | 11,70 € | 100 | |
21.11. 15:39:20.215 | 10,80 € | 179 | |
20.11. 09:16:31.963 | 10,90 € | 200 | |
23.10. 11:11:05.574 | 10,50 € | 25 | |
20.10. 17:16:37.443 | 10,70 € | 3 | |
17.09. 12:38:15.813 | 11,10 € | 25 | |
07.08. 15:31:26.796 | 13,40 € | 300 | |
07.08. 09:57:35.240 | 13,30 € | 300 | |
07.08. 09:28:34.046 | 13,30 € | 300 | |
05.03. 16:20:57.923 | 14,80 € | 25 | |
18.10. 20:42:56.290 | 14,30 € | 150 | |
05.10. 12:12:07.313 | 17,60 € | 300 | |
12.09. 16:27:32.474 | 19,40 € | 50 | |
09.08. 15:31:59.294 | 18,20 € | 350 | |
09.08. 08:32:09.727 | 19,00 € | 131 | |
09.08. 07:57:16.618 | 20,40 € | 200 | |
09.08. 07:56:07.642 | 20,40 € | 200 | |
20.06. 16:08:02.050 | 19,60 € | 30 | |
17.05. 15:30:12.348 | 21,00 € | 50 | |
11.05. 10:37:54.268 | 21,20 € | 1 | |
10.05. 08:31:42.140 | 27,00 € | 130 | |
14.04. 11:54:24.530 | 25,40 € | 39 | |
06.04. 14:22:47.997 | 25,20 € | 40 | |
24.03. 11:56:29.438 | 35,88 € | 40 | |
23.03. 16:40:24.395 | 35,58 € | 30 | |
23.03. 15:35:23.302 | 36,04 € | 50 | |
25.01. 12:38:04.009 | 32,08 € | 200 | |
01.12. 12:24:12.293 | 31,26 € | 27 | |
28.09. 13:41:54.245 | 27,26 € | 50 | |
17.08. 18:10:02.092 | 34,08 € | 310 | |
11.08. 16:02:23.552 | 36,80 € | 75 | |
10.08. 20:31:12.240 | 36,38 € | 27 | |
18.05. 11:07:07.760 | 26,64 € | 18 | |
03.05. 13:45:13.624 | 27,10 € | 185 | |
28.04. 18:40:28.728 | 26,62 € | 200 | |
26.04. 20:02:54.061 | 25,78 € | 224 | |
13.04. 15:53:45.653 | 25,64 € | 170 | |
08.03. 17:01:01.426 | 26,60 € | 40 | |
14.02. 09:21:19.313 | 21,80 € | 65 | |
14.02. 08:25:34.703 | 21,80 € | 108 | |
06.01. 16:01:35.134 | 25,00 € | 170 | |
04.01. 18:17:17.982 | 26,60 € | 100 | |
20.12. 09:05:24.728 | 26,60 € | 15 | |
03.12. 16:21:53.540 | 28,80 € | 7 | |
01.12. 20:18:14.025 | 30,20 € | 25 | |
30.11. 11:21:49.497 | 29,80 € | 7 | |
26.11. 11:56:49.164 | 30,40 € | 52 | |
15.11. 17:35:26.551 | 31,40 € | 30 | |
04.11. 18:34:12.710 | 32,00 € | 52 | |
03.11. 20:05:20.988 | 32,40 € | 40 | |
02.11. 20:53:21.508 | 32,60 € | 14 | |
02.11. 10:33:00.505 | 34,20 € | 49 | |
26.10. 19:06:04.098 | 31,20 € | 200 | |
06.10. 11:40:26.459 | 29,60 € | 58 | |
04.10. 18:01:20.016 | 31,80 € | 180 | |
22.09. 16:23:59.522 | 32,20 € | 310 | |
17.09. 17:09:33.025 | 30,80 € | 20 | |
14.09. 15:33:10.528 | 28,20 € | 100 | |
06.09. 16:13:10.810 | 31,40 € | 260 | |
02.09. 17:09:48.247 | 30,40 € | 20 | |
01.09. 16:10:00.371 | 34,40 € | 58 | |
04.08. 21:19:25.279 | 35,80 € | 6 | |
04.08. 09:18:56.931 | 36,60 € | 40 | |
20.07. 19:59:20.080 | 42,00 € | 60 | |
07.07. 21:02:33.972 | 40,00 € | 100 | |
07.07. 15:30:10.188 | 39,60 € | 3 | |
06.07. 16:12:44.847 | 39,20 € | 2 | |
01.07. 10:32:21.924 | 40,40 € | 15 | |
30.06. 16:42:39.407 | 41,20 € | 25 | |
30.06. 08:48:13.417 | 42,20 € | 32 | |
25.06. 10:45:27.281 | 39,80 € | 20 | |
22.06. 15:40:13.851 | 37,60 € | 20 | |
22.06. 09:12:58.902 | 37,20 € | 70 | |
18.06. 17:05:46.515 | 35,00 € | 15 | |
16.06. 20:52:43.323 | 32,20 € | 7 | |
14.06. 20:42:26.741 | 32,40 € | 20 | |
14.06. 18:19:29.270 | 32,20 € | 60 | |
08.06. 16:09:07.087 | 32,60 € | 51 | |
08.06. 16:08:47.137 | 32,60 € | 50 | |
05.06. 12:14:39.218 | 32,00 € | 23 | |
27.05. 22:07:46.164 | 32,40 € | 15 | |
26.05. 21:18:29.979 | 33,20 € | 23 | |
12.05. 18:02:41.000 | 32,20 € | 20 | |
04.05. 21:44:58.153 | 27,80 € | 10 | |
30.04. 09:03:20.535 | 27,80 € | 10 | |
30.04. 09:01:54.084 | 27,80 € | 10 | |
20.04. 18:59:12.932 | 27,80 € | 30 | |
19.04. 19:56:54.130 | 28,60 € | 70 | |
19.04. 16:50:52.522 | 28,80 € | 13 | |
16.04. 10:33:05.909 | 30,40 € | 18 | |
15.04. 15:28:17.957 | 28,80 € | 140 | |
12.04. 17:44:56.288 | 27,00 € | 246 | |
07.04. 18:35:17.495 | 29,40 € | 17 | |
01.04. 15:39:20.705 | 29,60 € | 44 | |
31.03. 09:35:57.100 | 29,20 € | 120 | |
25.03. 14:29:56.032 | 27,80 € | 30 | |
22.03. 19:07:12.516 | 31,60 € | 60 | |
18.03. 21:39:09.125 | 31,00 € | 16 | |
18.03. 18:26:54.583 | 31,40 € | 4 | |
16.03. 09:27:02.565 | 34,00 € | 15 | |
15.03. 14:28:16.186 | 34,40 € | 35 | |
12.03. 19:51:10.697 | 33,20 € | 120 | |
11.03. 21:00:25.730 | 32,80 € | 215 | |
11.03. 21:00:17.999 | 32,80 € | 300 | |
11.03. 20:09:32.738 | 33,20 € | 35 | |
11.03. 13:51:43.744 | 33,80 € | 25 | |
10.03. 17:56:57.637 | 33,20 € | 2 | |
10.03. 16:33:00.605 | 33,40 € | 30 | |
10.03. 16:01:02.148 | 33,00 € | 15 | |
09.03. 21:48:10.335 | 31,40 € | 20 | |
08.03. 20:16:32.146 | 32,20 € | 30 | |
08.03. 18:37:20.662 | 32,40 € | 4 | |
05.03. 11:19:09.342 | 29,20 € | 250 | |
04.03. 19:15:34.457 | 28,80 € | 65 | |
04.03. 15:30:19.335 | 28,80 € | 13 | |
03.03. 18:44:15.978 | 29,80 € | 25 | |
03.03. 13:53:51.591 | 31,60 € | 40 | |
01.03. 19:25:32.139 | 35,20 € | 50 | |
27.02. 10:08:39.304 | 34,80 € | 14 | |
26.02. 17:48:46.200 | 34,80 € | 100 | |
26.02. 17:32:30.665 | 34,80 € | 13 | |
26.02. 16:47:52.572 | 35,20 € | 7 | |
26.02. 16:03:52.705 | 33,80 € | 7 | |
26.02. 11:44:51.838 | 36,20 € | 60 | |
25.02. 16:10:01.576 | 37,00 € | 20 | |
24.02. 09:02:11.880 | 38,40 € | 14 | |
23.02. 21:57:36.803 | 38,40 € | 25 | |
23.02. 15:42:01.163 | 36,60 € | 80 | |
23.02. 10:18:29.565 | 37,60 € | 20 | |
22.02. 20:52:17.893 | 38,80 € | 16 | |
22.02. 09:31:33.413 | 39,20 € | 20 | |
17.02. 14:13:23.116 | 41,60 € | 8 | |
11.02. 22:17:55.563 | 41,00 € | 125 | |
11.02. 17:32:09.068 | 42,60 € | 40 | |
11.02. 16:04:35.467 | 43,20 € | 50 | |
09.02. 16:55:05.380 | 44,00 € | 50 | |
09.02. 15:48:22.877 | 43,60 € | 120 | |
08.02. 21:01:20.757 | 42,40 € | 12 | |
08.02. 18:58:04.039 | 42,40 € | 50 | |
08.02. 17:07:06.448 | 42,20 € | 35 | |
05.02. 16:56:13.483 | 41,20 € | 13 | |
04.02. 21:26:19.164 | 40,40 € | 60 | |
04.02. 21:09:04.915 | 40,80 € | 40 | |
04.02. 19:01:40.220 | 40,20 € | 11 | |
04.02. 16:56:13.839 | 39,40 € | 40 | |
04.02. 16:40:16.029 | 39,20 € | 50 | |
03.02. 17:35:22.890 | 38,00 € | 32 | |
02.02. 17:58:17.871 | 39,60 € | 25 | |
02.02. 17:45:38.159 | 39,60 € | 100 | |
02.02. 13:36:19.277 | 40,40 € | 85 | |
02.02. 10:22:37.864 | 39,40 € | 25 | |
01.02. 17:50:44.542 | 39,80 € | 40 | |
01.02. 15:44:15.871 | 38,20 € | 3 | |
01.02. 14:16:53.451 | 40,40 € | 60 | |
01.02. 10:38:00.455 | 41,60 € | 26 | |
01.02. 10:13:26.973 | 41,40 € | 1 | |
01.02. 08:34:11.084 | 37,40 € | 12 | |
29.01. 21:59:51.247 | 38,40 € | 40 | |
29.01. 19:00:13.816 | 38,00 € | 90 | |
29.01. 18:54:07.444 | 39,00 € | 50 | |
29.01. 18:19:44.705 | 39,20 € | 26 | |
29.01. 17:43:00.462 | 39,80 € | 25 | |
29.01. 11:46:04.667 | 38,60 € | 150 | |
29.01. 10:49:35.319 | 39,80 € | 30 | |
28.01. 11:08:09.885 | 39,20 € | 25 | |
27.01. 17:11:22.484 | 40,20 € | 20 | |
27.01. 16:56:59.776 | 40,20 € | 50 | |
27.01. 15:30:23.686 | 38,40 € | 19 | |
27.01. 15:30:23.659 | 38,40 € | 5 | |
27.01. 14:32:36.730 | 39,80 € | 50 | |
26.01. 21:34:44.057 | 41,40 € | 10 | |
26.01. 17:09:12.357 | 42,40 € | 40 | |
26.01. 16:54:22.377 | 43,00 € | 25 | |
26.01. 16:16:32.341 | 43,60 € | 50 | |
26.01. 16:11:33.437 | 42,80 € | 250 | |
26.01. 16:08:29.082 | 42,80 € | 35 | |
26.01. 15:30:35.883 | 41,40 € | 50 | |
25.01. 14:56:02.616 | 41,80 € | 300 | |
25.01. 12:43:39.768 | 40,00 € | 100 | |
22.01. 17:12:29.813 | 38,80 € | 25 | |
22.01. 11:11:49.743 | 38,20 € | 116 | |
21.01. 20:08:55.607 | 40,00 € | 50 | |
21.01. 17:17:25.652 | 39,60 € | 50 | |
21.01. 16:08:45.875 | 39,00 € | 15 | |
21.01. 11:44:47.181 | 40,40 € | 250 | |
21.01. 11:02:03.568 | 39,20 € | 15 | |
20.01. 19:50:38.853 | 40,40 € | 50 | |
20.01. 19:20:15.586 | 40,60 € | 246 | |
20.01. 17:55:05.636 | 39,40 € | 260 | |
20.01. 17:43:01.002 | 40,20 € | 18 | |
20.01. 17:28:02.783 | 39,40 € | 60 | |
20.01. 17:04:16.275 | 39,20 € | 90 | |
20.01. 16:13:53.673 | 39,00 € | 50 | |
20.01. 15:51:21.757 | 39,00 € | 50 | |
20.01. 15:34:59.179 | 39,00 € | 150 | |
20.01. 15:30:07.789 | 38,80 € | 2 | |
20.01. 10:45:32.653 | 39,20 € | 18 | |
20.01. 09:42:44.918 | 38,00 € | 69 | |
20.01. 09:31:06.608 | 37,80 € | 40 | |
20.01. 08:07:32.763 | 39,40 € | 26 | |
19.01. 21:44:00.099 | 39,40 € | 50 | |
19.01. 19:28:30.784 | 38,80 € | 44 | |
19.01. 17:18:37.891 | 38,60 € | 130 | |
19.01. 17:02:24.679 | 39,40 € | 40 | |
19.01. 16:45:46.116 | 38,60 € | 100 | |
19.01. 16:16:28.214 | 38,80 € | 70 | |
19.01. 16:12:57.796 | 38,80 € | 255 | |
19.01. 15:59:01.538 | 38,80 € | 260 | |
19.01. 15:50:53.163 | 38,80 € | 250 | |
19.01. 13:39:23.939 | 39,40 € | 15 | |
19.01. 12:06:22.078 | 39,20 € | 7 | |
19.01. 12:05:25.518 | 39,20 € | 125 | |
19.01. 11:21:14.532 | 37,40 € | 300 | |
19.01. 10:42:59.340 | 39,00 € | 30 | |
19.01. 10:07:31.983 | 39,20 € | 50 | |
19.01. 07:30:17.647 | 39,20 € | 14 | |
18.01. 20:28:08.548 | 38,80 € | 100 | |
18.01. 18:49:53.602 | 37,80 € | 50 | |
18.01. 18:07:10.947 | 39,00 € | 69 | |
18.01. 18:02:20.628 | 39,00 € | 25 | |
18.01. 15:59:29.971 | 38,80 € | 52 | |
18.01. 15:55:30.953 | 38,80 € | 16 | |
18.01. 15:03:42.877 | 39,00 € | 51 | |
18.01. 14:29:09.024 | 37,80 € | 18 | |
18.01. 13:02:03.537 | 39,00 € | 30 | |
18.01. 13:00:29.082 | 39,00 € | 20 | |
18.01. 11:14:03.671 | 39,00 € | 25 | |
18.01. 10:36:13.206 | 39,20 € | 40 | |
18.01. 09:40:04.424 | 39,00 € | 13 | |
18.01. 09:26:07.066 | 39,20 € | 35 | |
18.01. 09:03:52.328 | 39,00 € | 40 | |
18.01. 08:58:37.317 | 39,20 € | 25 | |
17.01. 17:03:37.305 | 38,80 € | 6 | |
15.01. 20:56:23.976 | 38,60 € | 150 | |
15.01. 18:58:29.373 | 39,00 € | 39 | |
15.01. 18:30:34.127 | 39,00 € | 15 | |
15.01. 17:10:50.923 | 38,00 € | 100 | |
15.01. 16:55:23.997 | 38,40 € | 25 | |
15.01. 16:28:12.218 | 37,80 € | 196 | |
15.01. 16:25:32.477 | 38,00 € | 14 | |
15.01. 16:25:07.221 | 37,80 € | 27 | |
15.01. 13:20:47.889 | 40,60 € | 50 | |
15.01. 12:08:54.642 | 40,60 € | 11 | |
15.01. 11:44:02.061 | 40,60 € | 35 | |
15.01. 08:06:30.928 | 40,00 € | 13 | |
14.01. 22:19:39.581 | 40,80 € | 135 | |
14.01. 21:30:15.689 | 39,80 € | 95 | |
14.01. 20:17:18.827 | 42,60 € | 30 | |
14.01. 19:23:40.000 | 41,60 € | 20 | |
14.01. 19:11:39.609 | 41,40 € | 50 | |
14.01. 19:11:38.747 | 43,00 € | 12 | |
14.01. 18:30:57.712 | 43,20 € | 15 | |
14.01. 18:29:55.704 | 42,00 € | 110 | |
14.01. 17:53:23.052 | 41,60 € | 10 | |
14.01. 17:12:56.311 | 40,80 € | 540 | |
14.01. 17:09:03.587 | 40,60 € | 100 | |
14.01. 16:53:29.347 | 40,40 € | 150 | |
14.01. 16:04:02.327 | 40,00 € | 70 | |
14.01. 15:59:05.973 | 40,00 € | 50 | |
14.01. 15:46:01.777 | 39,20 € | 45 | |
14.01. 15:44:42.911 | 39,20 € | 50 | |
14.01. 14:36:10.307 | 39,20 € | 25 | |
14.01. 14:17:05.073 | 39,20 € | 25 | |
14.01. 10:21:17.470 | 39,20 € | 27 | |
14.01. 09:56:37.961 | 39,20 € | 90 | |
14.01. 09:08:58.940 | 39,40 € | 150 | |
14.01. 08:24:27.939 | 39,40 € | 13 | |
14.01. 08:18:02.526 | 39,40 € | 20 | |
14.01. 08:09:31.815 | 39,60 € | 50 | |
14.01. 08:08:49.061 | 39,60 € | 40 | |
14.01. 07:55:49.141 | 39,00 € | 40 | |
14.01. 07:49:23.703 | 39,00 € | 50 | |
13.01. 21:46:47.195 | 36,80 € | 100 | |
13.01. 21:46:23.605 | 36,80 € | 120 | |
13.01. 21:44:40.396 | 36,80 € | 150 | |
13.01. 21:32:56.368 | 37,00 € | 12 | |
13.01. 21:29:05.051 | 37,00 € | 125 | |
13.01. 20:23:53.608 | 37,60 € | 13 | |
13.01. 20:14:37.255 | 37,00 € | 75 | |
13.01. 20:07:30.933 | 37,40 € | 23 | |
13.01. 19:47:46.256 | 36,80 € | 50 | |
13.01. 19:45:59.804 | 36,80 € | 50 | |
13.01. 19:43:10.972 | 36,80 € | 45 | |
13.01. 19:40:23.931 | 37,00 € | 100 | |
13.01. 19:39:17.260 | 37,00 € | 50 | |
13.01. 19:35:42.839 | 37,20 € | 110 | |
13.01. 19:35:31.382 | 37,20 € | 110 | |
13.01. 19:35:08.356 | 37,20 € | 100 | |
13.01. 19:34:44.172 | 37,20 € | 70 | |
13.01. 19:19:20.764 | 37,20 € | 50 | |
13.01. 19:15:09.395 | 36,80 € | 30 | |
13.01. 19:03:45.120 | 37,00 € | 100 | |
13.01. 18:55:51.878 | 37,20 € | 540 | |
13.01. 18:41:54.333 | 37,20 € | 275 | |
13.01. 18:20:46.559 | 37,20 € | 11 | |
13.01. 18:12:27.696 | 37,20 € | 28 | |
13.01. 18:04:51.024 | 37,20 € | 275 | |
13.01. 18:01:43.519 | 37,20 € | 275 | |
13.01. 18:01:08.448 | 37,20 € | 275 | |
13.01. 18:00:55.571 | 37,20 € | 275 | |
13.01. 18:00:18.059 | 37,20 € | 275 | |
13.01. 17:53:57.635 | 37,20 € | 250 | |
12.01. 19:54:28.513 | 35,40 € | 160 | |
12.01. 08:49:50.176 | 35,20 € | 20 | |
11.01. 15:30:06.004 | 35,60 € | 10 | |
11.01. 10:08:58.231 | 37,40 € | 160 | |
11.01. 08:10:05.939 | 36,80 € | 7 | |
09.01. 12:59:57.098 | 36,20 € | 50 | |
08.01. 18:36:14.071 | 36,80 € | 80 | |
08.01. 18:31:32.235 | 36,80 € | 30 | |
08.01. 18:26:42.592 | 36,80 € | 20 | |
23.12. 18:11:24.929 | 33,00 € | 90 | |
10.08. 20:37:20.042 | 26,00 € | 44 | |
10.08. 17:06:25.805 | 25,80 € | 6 | |
07.08. 21:38:00.343 | 28,00 € | 628 | |
07.08. 19:25:07.573 | 28,00 € | 18 | |
07.08. 15:31:24.845 | 23,00 € | 12 | |
11.06. 13:47:20.620 | 22,80 € | 1 | |
01.06. 16:17:17.379 | 24,00 € | 120 | |
18.05. 17:09:58.560 | 21,40 € | 12 | |
14.05. 10:30:47.109 | 19,60 € | 20 | |
11.05. 07:45:21.214 | 22,00 € | 120 | |
04.05. 22:58:00.553 | 27,00 € | 20 | |
08.04. 22:06:57.093 | 26,80 € | 3 | |
16.03. 22:17:17.900 | 24,00 € | 19 | |
16.03. 22:09:59.647 | 24,00 € | 23 | |
16.03. 14:55:45.988 | 26,40 € | 502 | |
20.02. 21:52:00.561 | 37,00 € | 2 | |
20.02. 17:48:18.107 | 35,80 € | 65 | |
19.02. 20:49:24.302 | 34,80 € | 691 | |
30.01. 17:42:23.171 | 25,20 € | 108 | |
08.01. 14:30:15.868 | 24,20 € | 5 | |
18.12. 21:09:22.406 | 23,40 € | 2.000 | |
15.07. 18:23:34.155 | 34,56 € | 75 | |
04.07. 16:40:01.480 | 39,198 € | 1 | |
06.06. 17:17:17.217 | 40,899 € | 1 | |
06.05. 14:24:50.318 | 47,303 € | 10 | |
12.02. 19:33:41.946 | 41,806 € | 55 | |
04.02. 08:00:16.048 | 39,578 € | 35 | |
28.01. 11:51:43.587 | 40,10 € | 18 | |
28.11. 18:57:26.084 | 31,755 € | 32 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
18:07:00.000 | 859 | 11,60 € | 12,00 € | 859 |
18:04:00.000 | 859 | 11,60 € | 12,00 € | 859 |
18:01:00.000 | 859 | 11,60 € | 12,00 € | 859 |
17:58:00.000 | 859 | 11,60 € | 12,00 € | 859 |
17:55:00.000 | 859 | 11,60 € | 12,00 € | 859 |
17:53:00.000 | 2.577 | 11,60 € | 11,90 € | 2.577 |
17:52:00.000 | 859 | 11,60 € | 12,00 € | 859 |
17:51:00.000 | 859 | 11,70 € | 12,00 € | 859 |
17:48:00.000 | 859 | 11,70 € | 12,00 € | 859 |
Stammdaten
WKN | A2DSDS |
ISIN | US82536T1079 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 79,46 % |
Abstand 52W Hoch | 49,15 % |
Abstand 52W Tief | 38,37 % |
Vola 30 Tage | 18,27 % |
Vola 250 Tage | 52,95 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 12,250 | -2,857 | |
1 Monat | 11,100 | +7,207 | |
6 Monate | 12,550 | -5,179 | |
Lfd. Jahr | 21,900 | -45,662 | |
1 Jahr | 23,400 | -49,145 | |
3 Jahre | 28,000 | -57,500 | |
5 Jahre | 24,000 | -50,417 |