Jetzt handeln
SMARTSHEET INC.A DL-,0001
ISIN: US83200N1037 | WKN: A2JHJH
53,9200 €
+0,1200 +0,22 %
23.12. 22:59
Status: closed
Geld
53,3800 €
Stück: 141
Brief
54,4600 €
Stück: 141
Zeit | Kurs | Volumen | |
---|---|---|---|
09.12. 11:32:01.909 | 52,84 € | 14 | |
04.12. 12:29:09.914 | 53,44 € | 40 | |
20.11. 18:58:25.398 | 53,04 € | 45 | |
15.11. 15:47:22.392 | 52,94 € | 25 | |
05.11. 10:51:16.628 | 51,10 € | 125 | |
31.10. 22:56:23.247 | 51,62 € | 27 | |
29.10. 13:08:52.275 | 51,80 € | 10 | |
24.10. 18:31:00.450 | 52,28 € | 40 | |
24.09. 20:50:53.235 | 49,62 € | 15 | |
24.09. 18:51:03.647 | 49,70 € | 50 | |
13.09. 21:55:14.199 | 46,87 € | 200 | |
13.09. 16:56:37.365 | 46,52 € | 50 | |
09.09. 13:34:50.808 | 48,48 € | 100 | |
09.09. 12:08:28.475 | 48,98 € | 100 | |
09.09. 11:32:24.395 | 48,38 € | 50 | |
06.09. 20:23:37.388 | 47,78 € | 250 | |
02.08. 15:20:03.186 | 41,97 € | 150 | |
25.07. 18:27:21.657 | 44,59 € | 289 | |
12.07. 18:16:24.126 | 39,66 € | 2 | |
27.06. 19:47:08.622 | 40,95 € | 16 | |
14.06. 16:49:45.721 | 39,17 € | 2 | |
13.06. 20:43:53.538 | 39,16 € | 100 | |
13.06. 09:06:14.215 | 40,81 € | 15 | |
11.06. 07:30:12.548 | 40,65 € | 25 | |
06.06. 15:41:18.254 | 41,03 € | 100 | |
05.06. 22:08:34.810 | 37,34 € | 29 | |
05.06. 21:28:58.144 | 34,85 € | 100 | |
24.05. 10:25:24.026 | 37,40 € | 10 | |
20.05. 20:06:53.330 | 38,54 € | 200 | |
10.05. 13:58:37.248 | 35,91 € | 15 | |
06.05. 16:23:57.429 | 36,11 € | 40 | |
28.03. 13:47:25.778 | 35,79 € | 180 | |
25.03. 11:07:34.443 | 35,88 € | 15 | |
21.03. 19:35:23.463 | 36,49 € | 60 | |
19.03. 20:56:23.665 | 35,51 € | 50 | |
18.03. 15:18:20.384 | 34,39 € | 50 | |
15.03. 09:44:44.734 | 32,61 € | 12 | |
14.03. 22:15:35.220 | 33,31 € | 500 | |
14.03. 21:27:49.196 | 34,63 € | 55 | |
14.03. 20:51:35.171 | 36,94 € | 55 | |
28.02. 18:22:57.115 | 38,98 € | 25 | |
22.01. 07:56:50.885 | 42,27 € | 47 | |
18.01. 16:06:31.387 | 42,13 € | 42 | |
17.01. 09:02:43.919 | 43,35 € | 48 | |
12.01. 16:20:57.769 | 44,54 € | 47 | |
12.01. 15:33:22.475 | 44,58 € | 150 | |
11.01. 20:48:53.442 | 44,42 € | 100 | |
11.01. 18:50:06.887 | 44,06 € | 42 | |
09.01. 12:44:41.426 | 42,19 € | 8 | |
03.01. 19:26:50.930 | 41,47 € | 50 | |
03.01. 13:47:09.756 | 41,90 € | 50 | |
21.12. 08:04:55.626 | 42,29 € | 35 | |
20.12. 17:39:42.586 | 43,62 € | 26 | |
19.12. 21:00:53.053 | 42,98 € | 23 | |
19.12. 18:00:30.419 | 42,62 € | 95 | |
12.12. 15:16:53.471 | 42,73 € | 30 | |
12.12. 13:35:41.123 | 42,81 € | 179 | |
12.12. 13:35:31.214 | 42,81 € | 179 | |
12.12. 10:57:20.932 | 42,82 € | 12 | |
12.12. 10:26:04.339 | 42,90 € | 10 | |
12.12. 10:00:34.058 | 43,40 € | 10 | |
12.12. 09:43:23.059 | 43,40 € | 35 | |
12.12. 09:37:28.486 | 43,40 € | 25 | |
12.12. 08:30:01.860 | 42,27 € | 125 | |
11.12. 21:12:49.429 | 41,92 € | 40 | |
11.12. 17:23:56.242 | 42,04 € | 200 | |
08.12. 17:48:56.157 | 40,88 € | 50 | |
08.12. 15:30:12.899 | 41,77 € | 50 | |
07.12. 21:45:23.462 | 41,66 € | 50 | |
06.12. 16:43:23.881 | 41,31 € | 63 | |
05.12. 17:04:58.820 | 42,00 € | 100 | |
01.12. 15:49:26.480 | 39,90 € | 63 | |
15.11. 19:23:34.311 | 38,56 € | 35 | |
01.11. 15:29:44.402 | 37,06 € | 20 | |
26.10. 15:58:09.779 | 36,55 € | 250 | |
20.10. 17:34:55.420 | 38,88 € | 150 | |
11.10. 16:32:11.555 | 40,75 € | 50 | |
21.09. 20:39:47.395 | 37,76 € | 35 | |
21.09. 16:21:58.063 | 37,98 € | 70 | |
21.09. 16:09:29.918 | 37,98 € | 130 | |
15.09. 17:30:04.076 | 38,42 € | 200 | |
14.09. 16:15:31.987 | 39,79 € | 21 | |
14.09. 15:56:18.951 | 39,70 € | 50 | |
13.09. 16:19:00.860 | 40,78 € | 62 | |
13.09. 10:29:40.548 | 41,44 € | 250 | |
12.09. 16:11:29.831 | 42,00 € | 70 | |
12.09. 16:05:37.259 | 41,95 € | 24 | |
11.09. 14:37:11.457 | 40,92 € | 95 | |
11.09. 12:18:25.785 | 40,78 € | 25 | |
11.09. 10:23:47.464 | 40,73 € | 40 | |
11.09. 09:29:01.284 | 40,72 € | 200 | |
08.09. 20:40:32.702 | 40,88 € | 25 | |
08.09. 20:10:28.120 | 41,18 € | 80 | |
08.09. 19:02:48.693 | 41,37 € | 20 | |
08.09. 14:34:21.829 | 40,18 € | 100 | |
08.09. 14:28:32.822 | 40,15 € | 100 | |
08.09. 13:55:12.403 | 40,18 € | 100 | |
08.09. 11:52:51.829 | 40,09 € | 100 | |
02.08. 14:19:13.335 | 39,84 € | 125 | |
31.07. 09:29:04.107 | 39,40 € | 3 | |
14.07. 16:36:37.712 | 37,30 € | 50 | |
16.06. 21:41:29.398 | 38,44 € | 51 | |
08.06. 21:06:08.603 | 37,23 € | 85 | |
08.06. 15:43:30.626 | 36,06 € | 1.445 | |
08.06. 11:02:07.835 | 38,01 € | 5 | |
07.06. 22:12:12.210 | 39,49 € | 25 | |
07.06. 21:07:59.665 | 45,93 € | 50 | |
07.06. 16:01:53.805 | 48,88 € | 50 | |
25.04. 18:32:19.787 | 37,19 € | 20 | |
30.03. 17:42:21.336 | 43,015 € | 47 | |
30.03. 09:01:05.639 | 43,64 € | 100 | |
10.03. 21:23:51.122 | 37,435 € | 125 | |
06.03. 20:17:01.480 | 42,245 € | 35 | |
29.12. 17:41:14.241 | 37,28 € | 500 | |
09.12. 09:18:30.357 | 35,25 € | 10 | |
08.12. 15:10:50.710 | 34,055 € | 35 | |
02.12. 16:14:10.588 | 36,40 € | 100 | |
01.12. 22:58:51.345 | 34,145 € | 500 | |
10.11. 17:04:12.577 | 28,635 € | 200 | |
08.11. 11:19:30.707 | 26,29 € | 100 | |
07.11. 17:19:40.193 | 25,91 € | 100 | |
18.10. 13:59:11.729 | 34,725 € | 29 | |
16.09. 08:50:15.527 | 37,21 € | 20 | |
29.08. 21:56:51.948 | 33,135 € | 19 | |
03.08. 18:57:51.489 | 32,86 € | 100 | |
03.08. 17:25:14.535 | 32,90 € | 125 | |
29.07. 13:21:10.573 | 29,625 € | 14 | |
19.07. 22:09:13.229 | 30,325 € | 165 | |
24.06. 19:04:14.367 | 31,955 € | 100 | |
10.06. 08:49:57.784 | 33,37 € | 150 | |
08.06. 20:56:52.168 | 35,81 € | 150 | |
01.06. 16:50:41.706 | 34,565 € | 48 | |
31.05. 18:48:50.264 | 33,62 € | 48 | |
30.05. 10:23:06.491 | 35,28 € | 20 | |
09.05. 11:03:10.528 | 40,69 € | 48 | |
29.04. 11:58:43.601 | 47,38 € | 18 | |
21.04. 15:46:25.204 | 47,725 € | 20 | |
02.03. 12:05:07.551 | 47,16 € | 30 | |
31.01. 19:49:56.182 | 55,22 € | 100 | |
25.01. 08:22:05.793 | 51,54 € | 4 | |
25.01. 08:10:04.915 | 51,66 € | 4 | |
21.01. 17:41:36.245 | 52,06 € | 20 | |
10.01. 17:23:09.425 | 52,30 € | 5 | |
10.01. 16:45:46.052 | 52,28 € | 20 | |
07.01. 11:03:42.078 | 59,72 € | 60 | |
21.12. 12:12:16.649 | 64,20 € | 10 | |
20.12. 11:47:31.759 | 64,14 € | 8 | |
20.12. 11:27:41.736 | 64,12 € | 31 | |
09.12. 14:36:06.407 | 67,30 € | 30 | |
06.12. 17:28:54.890 | 58,34 € | 500 | |
03.12. 08:01:42.100 | 63,02 € | 80 | |
03.12. 07:37:46.992 | 60,86 € | 80 | |
17.11. 16:11:38.606 | 63,04 € | 60 | |
12.11. 18:51:59.845 | 63,54 € | 50 | |
11.11. 08:39:12.591 | 59,36 € | 18 | |
04.11. 09:33:46.731 | 60,06 € | 10 | |
29.10. 17:13:03.816 | 58,94 € | 10 | |
26.10. 16:36:32.079 | 61,72 € | 2 | |
08.10. 16:59:22.571 | 57,40 € | 20 | |
22.09. 12:51:58.529 | 62,50 € | 30 | |
14.09. 21:14:37.900 | 60,36 € | 30 | |
13.09. 16:31:44.287 | 60,06 € | 15 | |
10.09. 15:53:06.120 | 63,10 € | 25 | |
10.09. 08:52:17.178 | 63,82 € | 16 | |
08.09. 15:55:35.016 | 63,48 € | 50 | |
08.09. 15:40:15.427 | 62,64 € | 50 | |
03.09. 16:42:12.015 | 71,52 € | 140 | |
31.08. 09:53:06.714 | 68,00 € | 10 | |
26.08. 20:28:34.901 | 64,26 € | 43 | |
23.08. 08:26:06.464 | 62,98 € | 43 | |
19.08. 15:30:38.567 | 59,62 € | 100 | |
19.08. 08:53:54.554 | 58,62 € | 50 | |
19.08. 08:01:12.112 | 58,68 € | 100 | |
16.08. 17:01:51.363 | 57,98 € | 50 | |
16.08. 16:05:46.004 | 58,18 € | 10 | |
11.08. 11:53:58.456 | 58,18 € | 20 | |
05.08. 08:38:16.634 | 60,88 € | 4 | |
26.07. 15:17:50.729 | 63,10 € | 10 | |
23.07. 20:28:02.478 | 63,00 € | 9 | |
21.07. 12:06:25.269 | 60,72 € | 9 | |
21.07. 11:48:46.540 | 60,76 € | 45 | |
21.07. 10:59:40.610 | 60,74 € | 95 | |
19.07. 13:47:46.095 | 59,42 € | 12 | |
19.07. 09:55:48.032 | 60,04 € | 83 | |
17.07. 10:10:34.608 | 60,86 € | 12 | |
17.07. 10:02:05.126 | 60,62 € | 83 | |
16.07. 15:33:00.329 | 60,26 € | 25 | |
16.07. 08:30:54.996 | 59,40 € | 10 | |
15.07. 18:03:10.125 | 59,98 € | 8 | |
15.07. 14:53:03.033 | 61,02 € | 15 | |
14.07. 18:49:23.666 | 61,70 € | 15 | |
13.07. 16:54:49.862 | 62,70 € | 9 | |
12.07. 16:18:50.537 | 61,92 € | 7 | |
09.07. 18:11:18.883 | 62,10 € | 40 | |
09.07. 16:38:29.549 | 61,60 € | 40 | |
09.07. 08:11:27.807 | 61,72 € | 15 | |
08.07. 15:51:00.959 | 60,74 € | 90 | |
08.07. 15:42:39.139 | 61,20 € | 9 | |
08.07. 15:40:40.877 | 61,28 € | 38 | |
08.07. 15:36:33.834 | 61,30 € | 10 | |
08.07. 15:36:24.565 | 61,30 € | 15 | |
08.07. 15:31:45.006 | 60,30 € | 94 | |
07.07. 11:27:32.665 | 64,30 € | 250 | |
29.06. 10:27:21.724 | 62,22 € | 1 | |
28.06. 15:34:16.720 | 62,86 € | 20 | |
28.06. 13:11:38.706 | 61,48 € | 4 | |
28.06. 08:35:50.013 | 61,34 € | 10 | |
16.06. 18:40:57.215 | 52,96 € | 10 | |
25.05. 20:06:48.425 | 47,96 € | 10 | |
24.05. 16:42:03.687 | 47,98 € | 215 | |
24.05. 16:36:41.135 | 47,74 € | 210 | |
21.05. 16:22:20.118 | 46,31 € | 9 | |
18.05. 07:48:31.728 | 44,34 € | 2 | |
17.05. 18:14:40.807 | 43,58 € | 100 | |
11.05. 18:51:30.745 | 45,77 € | 100 | |
06.05. 15:31:13.217 | 44,96 € | 10 | |
26.04. 08:15:14.551 | 50,86 € | 85 | |
26.04. 08:10:28.338 | 50,86 € | 98 | |
24.04. 10:37:45.856 | 50,44 € | 89 | |
24.04. 10:04:31.730 | 50,44 € | 95 | |
24.04. 10:03:31.148 | 50,44 € | 98 | |
22.04. 13:54:44.410 | 50,80 € | 60 | |
22.04. 11:59:47.976 | 50,24 € | 40 | |
16.04. 18:07:52.353 | 54,08 € | 50 | |
12.04. 22:59:30.302 | 53,90 € | 92 | |
12.04. 07:33:02.520 | 54,94 € | 30 | |
09.04. 12:53:54.558 | 54,72 € | 100 | |
08.04. 15:01:34.927 | 54,06 € | 300 | |
08.04. 15:00:22.821 | 53,96 € | 300 | |
08.04. 15:00:03.545 | 53,96 € | 300 | |
23.03. 15:10:10.968 | 57,13 € | 20 | |
19.03. 19:49:34.103 | 53,52 € | 10 | |
19.03. 10:33:29.408 | 51,22 € | 12 | |
18.03. 09:15:51.306 | 54,47 € | 20 | |
17.03. 17:25:15.416 | 53,62 € | 30 | |
16.03. 21:10:29.672 | 62,01 € | 75 | |
16.03. 21:07:38.665 | 58,12 € | 149 | |
15.03. 20:11:40.146 | 56,77 € | 27 | |
10.03. 11:37:25.064 | 55,04 € | 74 | |
10.03. 10:29:53.721 | 54,28 € | 8 | |
08.03. 13:50:55.281 | 51,85 € | 12 | |
03.03. 21:50:52.982 | 55,04 € | 40 | |
01.03. 10:59:56.448 | 58,61 € | 45 | |
01.03. 09:41:31.006 | 58,06 € | 120 | |
24.02. 15:36:32.900 | 60,98 € | 10 | |
23.02. 20:29:19.240 | 61,35 € | 20 | |
23.02. 14:55:39.086 | 64,03 € | 10 | |
19.02. 19:59:33.891 | 68,31 € | 336 | |
19.02. 19:39:41.637 | 68,14 € | 282 | |
19.02. 14:42:30.677 | 69,01 € | 10 | |
18.02. 21:52:24.996 | 68,51 € | 7 | |
17.02. 19:23:40.173 | 66,86 € | 50 | |
17.02. 19:22:22.150 | 66,77 € | 50 | |
17.02. 19:20:49.581 | 66,95 € | 33 | |
17.02. 18:21:20.779 | 66,63 € | 16 | |
16.02. 20:41:20.993 | 67,58 € | 10 | |
16.02. 18:32:55.036 | 66,82 € | 101 | |
16.02. 10:01:23.767 | 71,08 € | 14 | |
15.02. 18:06:13.062 | 70,84 € | 50 | |
15.02. 17:45:13.401 | 70,02 € | 118 | |
15.02. 08:33:13.482 | 70,78 € | 9 | |
12.02. 15:37:53.965 | 66,32 € | 6 | |
12.02. 13:14:21.596 | 67,03 € | 2 | |
12.02. 11:24:16.859 | 67,02 € | 100 | |
12.02. 08:29:11.512 | 66,72 € | 9 | |
11.02. 19:24:04.569 | 65,54 € | 25 | |
11.02. 15:46:58.155 | 64,15 € | 80 | |
11.02. 15:46:58.125 | 64,15 € | 80 | |
11.02. 15:31:44.446 | 64,99 € | 9 | |
11.02. 15:27:07.329 | 65,93 € | 250 | |
11.02. 10:18:14.980 | 64,80 € | 16 | |
10.02. 21:27:00.402 | 64,81 € | 10 | |
10.02. 19:09:51.809 | 64,86 € | 9 | |
10.02. 19:03:45.755 | 64,68 € | 9 | |
10.02. 18:51:06.823 | 64,64 € | 15 | |
10.02. 18:07:28.029 | 64,15 € | 805 | |
10.02. 17:39:43.886 | 64,19 € | 54 | |
10.02. 17:30:13.927 | 64,04 € | 10 | |
10.02. 17:28:29.498 | 64,23 € | 9 | |
10.02. 17:20:30.130 | 64,37 € | 15 | |
10.02. 17:13:56.321 | 64,31 € | 15 | |
10.02. 17:11:51.140 | 63,98 € | 30 | |
10.02. 17:06:47.907 | 63,93 € | 10 | |
10.02. 17:03:57.659 | 64,00 € | 9 | |
10.02. 16:57:26.847 | 64,02 € | 15 | |
10.02. 16:55:14.364 | 64,41 € | 15 | |
10.02. 16:54:02.483 | 63,99 € | 15 | |
10.02. 16:53:21.327 | 63,84 € | 20 | |
10.02. 16:47:58.530 | 63,45 € | 94 | |
10.02. 16:35:11.868 | 64,82 € | 15 | |
10.02. 16:32:21.715 | 64,96 € | 9 | |
10.02. 16:25:49.131 | 65,00 € | 9 | |
10.02. 16:23:01.282 | 65,61 € | 15 | |
10.02. 16:22:32.645 | 65,60 € | 80 | |
10.02. 16:22:11.624 | 65,77 € | 12 | |
10.02. 16:09:40.977 | 65,93 € | 10 | |
10.02. 16:04:17.183 | 66,04 € | 13 | |
10.02. 16:04:17.025 | 66,04 € | 20 | |
10.02. 15:59:37.925 | 65,85 € | 33 | |
10.02. 15:58:29.097 | 65,95 € | 10 | |
10.02. 15:56:26.119 | 66,08 € | 15 | |
10.02. 15:53:32.329 | 65,88 € | 20 | |
10.02. 15:50:12.506 | 66,24 € | 31 | |
10.02. 15:47:18.654 | 66,04 € | 20 | |
10.02. 15:45:08.669 | 66,09 € | 12 | |
10.02. 15:43:42.864 | 66,04 € | 10 | |
10.02. 15:43:23.736 | 66,01 € | 10 | |
10.02. 15:43:19.909 | 66,01 € | 10 | |
10.02. 15:34:46.156 | 65,99 € | 15 | |
09.02. 08:02:44.248 | 62,90 € | 100 | |
05.02. 21:18:32.053 | 63,53 € | 336 | |
05.02. 10:39:30.919 | 61,37 € | 100 | |
03.02. 10:17:01.553 | 61,33 € | 70 | |
01.02. 09:52:44.578 | 58,48 € | 55 | |
22.01. 14:33:02.456 | 57,27 € | 25 | |
22.01. 08:30:20.718 | 58,19 € | 4 | |
21.01. 16:06:44.733 | 57,98 € | 100 | |
20.01. 15:39:37.894 | 60,01 € | 150 | |
15.01. 09:33:14.672 | 57,57 € | 59 | |
12.01. 16:42:30.537 | 56,33 € | 40 | |
07.01. 11:22:52.356 | 52,34 € | 10 | |
06.01. 15:46:35.055 | 53,00 € | 100 | |
29.12. 18:19:53.071 | 55,81 € | 99 | |
28.12. 15:30:07.737 | 60,56 € | 16 | |
28.12. 14:13:16.927 | 59,14 € | 52 | |
11.12. 15:40:18.181 | 57,00 € | 6 | |
08.12. 19:01:03.942 | 60,56 € | 50 | |
08.12. 18:04:14.056 | 60,89 € | 12 | |
08.12. 13:42:34.859 | 60,17 € | 50 | |
07.12. 22:01:39.990 | 52,93 € | 10 | |
07.12. 16:53:16.593 | 52,25 € | 250 | |
07.12. 11:40:47.694 | 50,55 € | 50 | |
04.12. 09:56:53.594 | 50,31 € | 25 | |
04.12. 09:42:01.452 | 50,31 € | 65 | |
01.12. 20:54:59.989 | 47,25 € | 270 | |
23.11. 19:00:33.727 | 44,635 € | 40 | |
16.11. 15:03:07.928 | 44,53 € | 50 | |
04.11. 12:50:07.203 | 43,535 € | 10 | |
27.10. 18:32:33.098 | 47,52 € | 50 | |
27.10. 14:03:00.075 | 46,165 € | 30 | |
22.10. 16:41:03.344 | 46,615 € | 10 | |
22.10. 12:43:27.378 | 47,335 € | 75 | |
19.10. 13:46:18.849 | 47,70 € | 5 | |
15.10. 18:35:21.430 | 46,80 € | 10 | |
14.10. 12:11:29.239 | 47,715 € | 21 | |
13.10. 10:04:15.369 | 46,095 € | 25 | |
01.10. 11:37:00.395 | 42,58 € | 230 | |
29.09. 09:41:37.777 | 43,11 € | 50 | |
15.09. 22:26:36.647 | 40,97 € | 13 | |
11.09. 15:35:53.512 | 39,785 € | 8 | |
09.09. 15:43:02.411 | 40,76 € | 15 | |
07.09. 16:14:23.147 | 41,195 € | 12 | |
03.09. 18:37:45.125 | 42,215 € | 25 | |
03.09. 08:42:41.171 | 47,58 € | 25 | |
02.09. 22:16:35.996 | 50,00 € | 10 | |
02.09. 19:47:54.452 | 50,32 € | 25 | |
02.09. 16:36:57.159 | 48,69 € | 10 | |
02.09. 15:46:58.085 | 51,20 € | 10 | |
02.09. 12:11:40.719 | 50,09 € | 25 | |
01.09. 18:03:18.540 | 47,785 € | 30 | |
01.09. 15:16:31.542 | 45,83 € | 200 | |
28.08. 09:48:03.981 | 43,90 € | 25 | |
25.08. 10:43:57.120 | 41,10 € | 105 | |
24.08. 16:48:11.308 | 41,305 € | 12 | |
14.08. 15:30:23.272 | 36,445 € | 30 | |
13.08. 17:55:08.680 | 36,33 € | 50 | |
11.08. 14:19:25.574 | 35,145 € | 130 | |
05.08. 20:30:57.018 | 39,845 € | 50 | |
03.08. 16:30:24.360 | 40,715 € | 1 | |
03.08. 16:18:44.001 | 40,235 € | 1 | |
24.07. 21:19:17.753 | 40,245 € | 50 | |
23.07. 19:29:35.391 | 40,56 € | 1 | |
17.07. 19:38:19.737 | 39,69 € | 1 | |
17.07. 19:38:04.604 | 39,69 € | 1 | |
15.07. 17:43:39.977 | 40,125 € | 1 | |
15.07. 17:43:22.102 | 40,125 € | 1 | |
14.07. 15:49:14.651 | 40,475 € | 11 | |
10.07. 22:39:43.642 | 44,87 € | 27 | |
09.07. 12:01:57.015 | 46,445 € | 30 | |
08.07. 12:40:12.999 | 44,765 € | 170 | |
07.07. 19:18:42.458 | 44,995 € | 11 | |
07.07. 19:18:02.283 | 44,995 € | 10 | |
02.07. 21:59:27.044 | 46,84 € | 1 | |
01.07. 09:23:19.407 | 45,645 € | 30 | |
30.06. 15:03:56.614 | 44,24 € | 20 | |
24.06. 16:31:01.635 | 47,03 € | 659 | |
24.06. 10:09:20.106 | 47,525 € | 110 | |
23.06. 13:33:12.049 | 47,315 € | 135 | |
17.06. 12:52:35.848 | 43,835 € | 50 | |
16.06. 15:30:33.161 | 42,375 € | 100 | |
16.06. 11:10:34.456 | 42,465 € | 10 | |
16.06. 09:20:49.801 | 42,34 € | 25 | |
15.06. 17:46:29.578 | 41,645 € | 40 | |
15.06. 15:49:53.794 | 40,72 € | 1 | |
15.06. 09:15:47.886 | 40,685 € | 33 | |
12.06. 16:48:35.263 | 40,70 € | 24 | |
11.06. 08:58:34.565 | 38,99 € | 13 | |
10.06. 14:42:23.120 | 40,405 € | 185 | |
05.06. 21:22:35.269 | 39,73 € | 40 | |
05.06. 15:33:05.151 | 39,605 € | 43 | |
04.06. 22:08:18.241 | 40,535 € | 50 | |
04.06. 19:22:35.819 | 40,93 € | 50 | |
04.06. 19:19:18.808 | 41,145 € | 1 | |
04.06. 18:55:33.309 | 40,755 € | 51 | |
04.06. 18:32:04.572 | 40,485 € | 10 | |
04.06. 14:40:26.592 | 42,455 € | 100 | |
04.06. 11:17:22.525 | 42,00 € | 110 | |
04.06. 11:03:11.864 | 42,00 € | 130 | |
04.06. 10:52:30.662 | 42,00 € | 130 | |
04.06. 10:36:07.869 | 42,00 € | 130 | |
04.06. 10:29:03.196 | 42,00 € | 90 | |
04.06. 10:12:32.681 | 42,00 € | 130 | |
03.06. 22:51:42.614 | 41,805 € | 72 | |
03.06. 22:34:28.637 | 41,425 € | 20 | |
03.06. 22:16:39.735 | 44,365 € | 139 | |
03.06. 19:55:31.275 | 52,55 € | 60 | |
03.06. 16:17:08.127 | 51,83 € | 93 | |
03.06. 09:49:52.142 | 52,57 € | 40 | |
02.06. 16:26:47.265 | 51,97 € | 232 | |
02.06. 11:12:32.072 | 53,40 € | 10 | |
01.06. 15:52:07.308 | 51,85 € | 232 | |
29.05. 19:17:44.221 | 50,12 € | 100 | |
26.05. 11:07:35.867 | 52,16 € | 24 | |
22.05. 15:37:45.428 | 51,32 € | 97 | |
20.05. 12:40:05.806 | 47,405 € | 100 | |
12.05. 13:18:39.925 | 53,02 € | 1 | |
04.05. 17:53:45.864 | 49,29 € | 104 | |
28.04. 09:33:16.306 | 49,565 € | 18 | |
21.04. 18:38:26.340 | 46,345 € | 92 | |
16.04. 15:42:40.790 | 46,29 € | 20 | |
15.04. 18:29:29.901 | 43,515 € | 92 | |
14.04. 09:03:45.281 | 40,04 € | 100 | |
08.04. 21:18:19.025 | 40,98 € | 25 | |
08.04. 16:37:04.920 | 39,745 € | 121 | |
07.04. 18:02:52.243 | 41,545 € | 121 | |
31.03. 21:06:30.566 | 38,80 € | 3 | |
30.03. 16:47:20.009 | 40,00 € | 1 | |
27.03. 21:36:20.526 | 39,40 € | 25 | |
27.03. 17:49:21.326 | 40,00 € | 1 | |
27.03. 11:00:51.112 | 40,40 € | 10 | |
25.03. 10:24:40.007 | 41,60 € | 2 | |
24.03. 11:32:35.621 | 41,80 € | 1 | |
23.03. 18:06:04.613 | 40,80 € | 1 | |
12.03. 18:39:59.169 | 33,00 € | 14 | |
24.02. 14:45:15.632 | 41,24 € | 100 | |
19.02. 20:21:38.562 | 46,525 € | 1 | |
19.02. 16:36:54.036 | 47,265 € | 15 | |
17.02. 15:45:21.925 | 46,655 € | 100 | |
14.02. 10:17:55.714 | 45,95 € | 20 | |
12.02. 14:40:04.312 | 45,605 € | 24 | |
31.01. 19:27:36.153 | 43,27 € | 15 | |
31.01. 15:37:03.660 | 44,54 € | 220 | |
28.01. 16:10:48.497 | 41,48 € | 5 | |
28.01. 16:02:43.872 | 41,27 € | 62 | |
28.01. 16:02:39.965 | 41,27 € | 58 | |
28.01. 16:02:38.469 | 41,27 € | 3 | |
28.01. 15:47:27.299 | 41,12 € | 998 | |
23.01. 17:51:13.801 | 42,16 € | 1 | |
23.01. 17:51:13.773 | 42,16 € | 1 | |
23.01. 17:51:13.753 | 42,155 € | 1 | |
23.01. 17:47:03.909 | 42,20 € | 8 | |
23.01. 16:33:56.235 | 42,595 € | 5 | |
23.01. 16:17:08.248 | 42,20 € | 3 | |
23.01. 16:17:05.176 | 42,20 € | 5 | |
23.01. 16:16:42.282 | 42,195 € | 51 | |
23.01. 16:16:35.179 | 42,195 € | 5 | |
23.01. 16:16:21.704 | 42,195 € | 5 | |
23.01. 16:16:05.089 | 42,195 € | 1 | |
23.01. 16:16:04.653 | 42,195 € | 3 | |
23.01. 16:15:42.954 | 42,195 € | 3 | |
23.01. 16:15:33.452 | 42,22 € | 51 | |
21.01. 15:53:35.692 | 41,10 € | 15 | |
21.01. 15:53:34.847 | 41,10 € | 16 | |
20.01. 10:57:15.268 | 41,07 € | 8 | |
20.01. 10:57:14.636 | 41,07 € | 8 | |
20.01. 10:57:12.270 | 41,07 € | 8 | |
20.01. 10:57:11.733 | 41,07 € | 8 | |
18.01. 12:23:00.963 | 41,18 € | 8 | |
17.01. 22:52:31.998 | 41,18 € | 8 | |
17.01. 18:37:23.299 | 41,155 € | 8 | |
17.01. 18:37:21.873 | 41,075 € | 8 | |
17.01. 18:37:21.864 | 41,075 € | 8 | |
17.01. 18:37:19.444 | 41,155 € | 8 | |
17.01. 18:37:18.808 | 41,155 € | 1 | |
17.01. 18:37:00.378 | 41,16 € | 126 | |
17.01. 18:33:12.987 | 41,175 € | 1 | |
17.01. 18:33:12.973 | 41,175 € | 8 | |
17.01. 18:33:08.994 | 41,18 € | 8 | |
17.01. 18:33:08.258 | 41,18 € | 8 | |
17.01. 18:33:08.043 | 41,18 € | 1 | |
17.01. 18:33:02.834 | 41,18 € | 126 | |
17.01. 18:32:00.852 | 41,185 € | 8 | |
17.01. 18:32:00.831 | 41,185 € | 1 | |
17.01. 18:31:46.690 | 41,185 € | 8 | |
17.01. 18:31:46.531 | 41,185 € | 8 | |
17.01. 18:31:46.506 | 41,185 € | 1 | |
17.01. 18:31:23.082 | 41,195 € | 126 | |
17.01. 18:31:21.773 | 41,195 € | 8 | |
17.01. 18:31:13.071 | 41,19 € | 126 | |
17.01. 18:30:47.786 | 41,19 € | 8 | |
17.01. 18:30:42.782 | 41,175 € | 126 | |
17.01. 12:09:44.801 | 42,065 € | 48 | |
13.01. 11:05:29.104 | 41,10 € | 25 | |
13.01. 10:22:14.700 | 41,095 € | 11 | |
13.01. 10:18:32.048 | 41,08 € | 20 | |
03.01. 13:49:36.361 | 40,765 € | 100 | |
12.12. 16:24:19.036 | 38,16 € | 1 | |
11.12. 15:35:28.885 | 39,09 € | 2 | |
03.12. 18:07:45.698 | 39,475 € | 4 | |
02.12. 09:28:25.370 | 43,71 € | 35 | |
28.11. 18:30:30.636 | 43,115 € | 1 | |
22.11. 19:26:07.088 | 40,49 € | 2 | |
22.11. 19:25:57.867 | 40,495 € | 1 | |
18.11. 17:16:05.890 | 37,98 € | 1 | |
14.11. 16:02:57.939 | 35,345 € | 10 | |
08.11. 22:06:31.498 | 36,465 € | 1 | |
08.11. 18:53:42.958 | 36,245 € | 1 | |
07.11. 20:53:20.156 | 33,725 € | 100 | |
07.11. 15:29:51.487 | 34,46 € | 30 | |
25.10. 12:39:15.433 | 34,92 € | 13 | |
24.10. 20:05:04.501 | 34,475 € | 1 | |
23.10. 22:26:24.732 | 30,935 € | 1 | |
21.10. 20:25:55.813 | 34,155 € | 1 | |
18.10. 18:53:28.107 | 32,37 € | 40 | |
15.10. 15:56:34.417 | 37,07 € | 278 | |
14.10. 17:31:41.310 | 37,33 € | 278 | |
08.10. 18:45:17.285 | 36,34 € | 1 | |
03.10. 21:01:48.049 | 34,915 € | 40 | |
03.10. 17:18:10.591 | 33,46 € | 1 | |
01.10. 09:15:43.716 | 33,12 € | 10 | |
25.09. 18:57:08.564 | 33,915 € | 1 | |
25.09. 18:56:45.887 | 33,685 € | 1 | |
25.09. 18:53:17.155 | 33,945 € | 35 | |
25.09. 18:28:32.698 | 33,73 € | 1 | |
24.09. 17:28:40.720 | 35,68 € | 12 | |
21.09. 10:51:32.845 | 36,885 € | 1 | |
21.09. 10:51:04.716 | 36,01 € | 1 | |
18.09. 17:20:00.069 | 36,94 € | 1 | |
17.09. 18:06:25.452 | 37,82 € | 1 | |
12.09. 13:09:38.700 | 35,98 € | 6 | |
10.09. 15:21:27.397 | 33,25 € | 1 | |
09.09. 20:48:30.371 | 34,755 € | 1 | |
06.09. 18:28:34.094 | 38,20 € | 1 | |
06.09. 18:27:50.894 | 37,90 € | 1 | |
06.09. 18:24:50.325 | 37,815 € | 4 | |
06.09. 12:38:36.113 | 39,915 € | 5 | |
05.09. 11:44:53.001 | 43,89 € | 1 | |
04.09. 21:42:35.958 | 43,76 € | 195 | |
03.09. 18:28:37.621 | 43,685 € | 18 | |
03.09. 17:37:29.745 | 43,98 € | 6 | |
21.08. 19:07:23.922 | 47,23 € | 1 | |
21.08. 18:52:34.089 | 47,19 € | 3 | |
13.08. 16:22:12.728 | 42,26 € | 10 | |
07.08. 20:23:15.023 | 42,395 € | 30 | |
07.08. 15:15:11.028 | 41,18 € | 15 | |
05.08. 20:31:30.634 | 41,85 € | 1 | |
05.08. 20:28:28.804 | 41,825 € | 50 | |
05.08. 15:55:29.665 | 43,11 € | 2 | |
05.08. 15:47:12.026 | 42,705 € | 69 | |
05.08. 13:50:22.664 | 43,845 € | 4 | |
02.08. 15:47:53.284 | 44,20 € | 3 | |
02.08. 15:12:44.036 | 44,725 € | 3 | |
31.07. 20:26:42.861 | 45,98 € | 1 | |
30.07. 16:58:02.344 | 46,67 € | 1 | |
29.07. 16:19:57.787 | 46,31 € | 20 | |
23.07. 17:58:02.717 | 46,97 € | 3 | |
22.07. 15:36:00.530 | 48,26 € | 1 | |
22.07. 15:32:55.588 | 47,56 € | 3 | |
20.07. 11:06:40.148 | 48,015 € | 1 | |
19.07. 19:40:45.236 | 48,20 € | 10 | |
19.07. 19:35:17.219 | 48,355 € | 1 | |
19.07. 18:54:50.406 | 48,52 € | 1 | |
19.07. 18:36:02.209 | 48,675 € | 1 | |
19.07. 17:02:26.547 | 48,715 € | 1 | |
19.07. 16:49:07.774 | 48,68 € | 1 | |
19.07. 16:01:57.107 | 49,075 € | 1 | |
19.07. 15:51:29.740 | 48,695 € | 1 | |
19.07. 15:41:31.506 | 48,695 € | 1 | |
19.07. 15:36:43.173 | 48,755 € | 1 | |
18.07. 22:36:06.751 | 48,33 € | 1 | |
18.07. 18:19:04.142 | 47,89 € | 1 | |
18.07. 17:43:23.558 | 47,59 € | 3 | |
18.07. 10:44:30.857 | 47,385 € | 9 | |
17.07. 17:04:40.823 | 48,085 € | 9 | |
16.07. 21:29:34.272 | 47,93 € | 1 | |
16.07. 18:07:59.700 | 48,11 € | 100 | |
16.07. 17:12:09.811 | 48,665 € | 9 | |
15.07. 16:16:07.487 | 47,86 € | 1 | |
15.07. 14:01:41.282 | 48,14 € | 5 | |
12.07. 21:51:06.104 | 48,265 € | 1 | |
12.07. 21:50:45.408 | 48,26 € | 1 | |
12.07. 17:37:42.567 | 47,76 € | 11 | |
12.07. 11:53:02.751 | 47,43 € | 1 | |
12.07. 11:52:32.185 | 47,435 € | 1 | |
12.07. 11:52:10.430 | 47,43 € | 1 | |
11.07. 19:29:37.547 | 47,36 € | 2 | |
11.07. 17:07:06.929 | 47,925 € | 1 | |
11.07. 16:56:40.969 | 47,675 € | 1 | |
11.07. 16:44:57.649 | 47,465 € | 1 | |
11.07. 16:28:59.742 | 47,685 € | 1 | |
11.07. 16:00:39.670 | 47,265 € | 1 | |
11.07. 09:16:29.896 | 46,84 € | 25 | |
10.07. 17:02:25.765 | 47,095 € | 42 | |
10.07. 11:23:21.510 | 47,50 € | 10 | |
08.07. 11:43:01.384 | 45,423 € | 50 | |
05.07. 15:34:53.125 | 45,569 € | 4 | |
01.07. 20:03:10.442 | 44,056 € | 100 | |
01.07. 19:29:05.787 | 43,794 € | 1 | |
29.06. 10:32:46.591 | 43,256 € | 30 | |
27.06. 21:10:55.281 | 41,992 € | 30 | |
26.06. 21:04:08.153 | 41,758 € | 5 | |
26.06. 19:40:19.537 | 41,836 € | 2 | |
26.06. 17:25:30.245 | 41,426 € | 1 | |
24.06. 14:04:54.304 | 42,06 € | 1 | |
20.06. 18:18:52.541 | 43,453 € | 2 | |
20.06. 18:15:57.355 | 43,68 € | 2 | |
20.06. 18:10:32.829 | 43,995 € | 3 | |
20.06. 15:34:29.626 | 43,991 € | 70 | |
19.06. 09:43:04.860 | 43,42 € | 90 | |
13.06. 18:34:02.988 | 40,394 € | 2 | |
13.06. 18:30:49.125 | 40,496 € | 2 | |
13.06. 16:02:29.112 | 40,95 € | 2 | |
12.06. 17:42:39.023 | 39,839 € | 6 | |
11.06. 18:40:53.724 | 37,579 € | 30 | |
10.06. 21:47:13.519 | 39,411 € | 50 | |
07.06. 18:05:06.826 | 40,702 € | 5 | |
06.06. 16:44:42.195 | 36,795 € | 42 | |
06.06. 15:35:32.132 | 36,605 € | 30 | |
05.06. 21:32:19.836 | 36,063 € | 27 | |
05.06. 07:44:34.892 | 34,822 € | 30 | |
04.06. 11:14:06.020 | 34,56 € | 27 | |
04.06. 10:36:58.771 | 34,468 € | 1 | |
03.06. 21:27:52.332 | 34,247 € | 69 | |
03.06. 18:10:25.402 | 36,116 € | 7 | |
03.06. 16:36:30.288 | 36,995 € | 100 | |
31.05. 15:36:27.272 | 37,999 € | 2 | |
31.05. 13:09:49.260 | 38,43 € | 20 | |
30.05. 19:49:14.694 | 38,716 € | 3 | |
27.05. 11:32:50.313 | 38,453 € | 55 | |
22.05. 21:38:49.331 | 38,167 € | 2 | |
20.05. 17:40:48.584 | 35,941 € | 1 | |
16.05. 16:53:30.971 | 38,211 € | 1 | |
16.05. 16:16:23.595 | 38,061 € | 90 | |
15.05. 16:53:46.185 | 36,433 € | 27 | |
13.05. 09:31:49.584 | 36,635 € | 1 | |
10.05. 17:34:11.561 | 35,367 € | 1 | |
09.05. 15:30:28.285 | 36,995 € | 1 | |
07.05. 08:44:22.545 | 37,543 € | 1 | |
06.05. 18:44:17.170 | 37,373 € | 10 | |
06.05. 07:45:42.433 | 36,357 € | 28 | |
03.05. 15:44:18.257 | 37,707 € | 110 | |
03.05. 15:34:54.125 | 37,115 € | 242 | |
02.05. 20:47:47.960 | 37,129 € | 100 | |
02.05. 18:41:00.120 | 36,817 € | 1 | |
26.04. 17:10:06.339 | 37,65 € | 50 | |
25.04. 14:25:50.464 | 36,70 € | 196 | |
23.04. 14:12:18.478 | 36,933 € | 1 | |
12.04. 20:35:20.590 | 35,704 € | 9 | |
11.04. 15:57:54.360 | 33,517 € | 42 | |
10.04. 17:53:42.927 | 34,101 € | 42 | |
09.04. 21:14:20.527 | 33,95 € | 2 | |
09.04. 15:01:20.163 | 33,90 € | 2 | |
05.04. 15:39:12.031 | 34,495 € | 2 | |
04.04. 16:10:49.731 | 35,446 € | 1 | |
03.04. 20:43:10.813 | 35,754 € | 85 | |
03.04. 17:39:48.980 | 36,066 € | 1 | |
02.04. 19:53:07.661 | 36,549 € | 196 | |
02.04. 15:31:10.885 | 35,487 € | 1 | |
01.04. 16:04:42.706 | 36,495 € | 1 | |
01.04. 14:16:57.628 | 36,60 € | 1 | |
01.04. 14:16:45.691 | 36,787 € | 130 | |
28.03. 20:20:41.770 | 35,502 € | 165 | |
28.03. 14:33:23.946 | 35,489 € | 14 | |
26.03. 20:06:37.010 | 36,50 € | 150 | |
26.03. 17:43:09.353 | 36,87 € | 150 | |
22.03. 14:32:19.831 | 38,978 € | 1 | |
20.03. 18:29:49.206 | 39,80 € | 2 | |
20.03. 15:57:31.880 | 39,862 € | 300 | |
19.03. 21:51:41.569 | 42,413 € | 20 | |
19.03. 21:21:58.987 | 41,193 € | 242 | |
18.03. 15:45:41.355 | 39,346 € | 10 | |
18.03. 11:01:26.664 | 39,837 € | 400 | |
15.03. 15:12:51.921 | 39,413 € | 2 | |
14.03. 18:14:49.320 | 39,848 € | 71 | |
14.03. 10:37:22.196 | 36,357 € | 100 | |
13.03. 19:30:38.069 | 37,715 € | 20 | |
13.03. 18:15:18.206 | 37,324 € | 70 | |
08.03. 21:33:59.338 | 33,559 € | 300 | |
08.03. 14:45:55.498 | 32,837 € | 307 | |
05.03. 16:05:53.709 | 32,243 € | 307 | |
05.03. 15:47:06.453 | 31,753 € | 332 | |
04.03. 19:54:16.596 | 32,924 € | 332 | |
15.02. 18:37:15.672 | 32,797 € | 10 | |
08.02. 16:17:07.164 | 30,02 € | 19 | |
01.02. 19:13:03.329 | 27,552 € | 10 | |
18.01. 22:19:22.861 | 24,819 € | 20 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
23.12. 22:56:00 | 141 | 53,72 € | 54,12 € | 141 |
23.12. 22:53:00 | 141 | 53,72 € | 54,12 € | 141 |
23.12. 22:50:00 | 141 | 53,72 € | 54,12 € | 141 |
23.12. 22:47:00 | 141 | 53,72 € | 54,12 € | 141 |
23.12. 22:44:00 | 141 | 53,72 € | 54,12 € | 141 |
23.12. 22:41:00 | 141 | 53,72 € | 54,12 € | 141 |
23.12. 22:38:00 | 141 | 53,72 € | 54,12 € | 141 |
23.12. 22:35:00 | 141 | 53,72 € | 54,10 € | 141 |
23.12. 22:34:00 | 141 | 53,72 € | 54,12 € | 141 |
Stammdaten
WKN | A2JHJH |
ISIN | US83200N1037 |
Branche | Netzwerktechnik und -systeme |
Herkunft | USA |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - USD |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 25,27 % |
Abstand 52W Hoch | 0,74 % |
Abstand 52W Tief | 64,88 % |
Vola 30 Tage | 16,24 % |
Vola 250 Tage | 47,06 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - USD |
Dividendenausschüttung in Mio. | - USD |
Performance
1 Woche | 53,360 | +0,900 | |
1 Monat | 53,660 | +0,335 | |
6 Monate | 40,180 | +33,997 | |
Lfd. Jahr | 42,600 | +26,385 | |
1 Jahr | 43,280 | +24,399 | |
3 Jahre | 69,670 | -22,721 | |
5 Jahre | 39,025 | +37,963 |