Jetzt handeln
ARCBEST CORP. DL-,01
ISIN: US03937C1053 | WKN: A113JL
68,7500 €
+0,2500 +0,36 %
07:14:24
Status: closed
Geld
68,0000 €
Stück: 74
Brief
69,5000 €
Stück: 74
Zeit | Kurs | Volumen | |
---|---|---|---|
31.01. 15:30:07.601 | 95,00 € | 25 | |
31.01. 13:02:01.789 | 93,50 € | 80 | |
31.01. 13:00:53.465 | 93,50 € | 80 | |
06.11. 15:42:39.925 | 108,00 € | 40 | |
05.11. 19:45:06.937 | 95,00 € | 38 | |
01.11. 13:04:45.170 | 95,00 € | 79 | |
19.09. 16:27:07.351 | 103,00 € | 48 | |
06.09. 19:28:59.953 | 88,00 € | 56 | |
05.09. 15:54:19.503 | 89,50 € | 55 | |
12.08. 17:33:19.825 | 93,00 € | 53 | |
02.08. 20:56:10.632 | 96,00 € | 52 | |
28.06. 15:33:31.076 | 99,00 € | 100 | |
18.06. 15:31:48.113 | 98,00 € | 100 | |
18.06. 15:31:21.216 | 98,50 € | 100 | |
18.06. 15:30:57.599 | 98,00 € | 100 | |
23.05. 15:48:26.315 | 98,00 € | 10 | |
26.04. 15:09:10.661 | 119,00 € | 10 | |
22.04. 11:00:10.538 | 130,00 € | 12 | |
08.03. 17:05:16.365 | 132,45 € | 30 | |
06.02. 14:09:12.675 | 120,00 € | 50 | |
17.10. 12:48:14.261 | 93,60 € | 19 | |
21.08. 13:14:08.579 | 96,64 € | 50 | |
28.07. 12:01:38.694 | 107,50 € | 65 | |
28.07. 12:00:41.175 | 107,50 € | 40 | |
19.07. 10:18:02.664 | 89,56 € | 3 | |
18.05. 15:49:21.243 | 78,94 € | 75 | |
18.05. 15:49:21.198 | 78,94 € | 125 | |
18.05. 15:17:30.157 | 79,62 € | 200 | |
28.04. 14:15:43.216 | 80,80 € | 110 | |
28.04. 14:14:03.776 | 80,76 € | 110 | |
28.04. 12:18:48.607 | 80,76 € | 130 | |
28.04. 12:16:15.000 | 80,78 € | 70 | |
28.04. 12:12:03.837 | 80,90 € | 150 | |
28.04. 12:02:41.293 | 81,14 € | 90 | |
21.04. 15:21:20.958 | 87,30 € | 30 | |
06.03. 17:23:35.414 | 96,50 € | 350 | |
17.02. 19:23:27.923 | 96,00 € | 550 | |
03.02. 16:02:39.454 | 78,50 € | 500 | |
03.02. 16:02:27.088 | 78,50 € | 200 | |
03.02. 13:56:23.629 | 79,00 € | 45 | |
08.11. 20:43:07.342 | 75,00 € | 10 | |
29.09. 16:26:22.373 | 75,50 € | 20 | |
09.09. 21:32:25.501 | 75,50 € | 22 | |
09.09. 17:38:07.286 | 74,50 € | 6 | |
01.09. 15:52:58.636 | 79,00 € | 36 | |
25.08. 09:06:00.945 | 89,50 € | 129 | |
19.08. 14:37:33.177 | 89,00 € | 50 | |
18.08. 15:00:45.357 | 88,00 € | 50 | |
11.08. 15:34:09.405 | 87,00 € | 50 | |
01.08. 16:06:22.633 | 87,50 € | 50 | |
29.07. 17:16:40.199 | 82,50 € | 50 | |
28.07. 13:35:18.779 | 81,00 € | 50 | |
08.07. 15:31:46.259 | 75,00 € | 150 | |
07.07. 16:00:59.360 | 74,50 € | 70 | |
06.04. 15:32:08.606 | 65,50 € | 12 | |
28.03. 15:19:53.047 | 78,50 € | 14 | |
07.03. 11:59:14.331 | 77,00 € | 100 | |
02.03. 15:36:35.258 | 84,00 € | 100 | |
02.03. 15:34:46.854 | 83,50 € | 200 | |
09.02. 21:28:52.931 | 78,50 € | 170 | |
04.02. 15:40:44.238 | 80,50 € | 43 | |
03.02. 14:58:16.062 | 81,50 € | 11 | |
03.02. 14:30:21.761 | 82,50 € | 12 | |
01.02. 22:06:10.419 | 83,50 € | 18 | |
01.02. 19:17:39.618 | 81,00 € | 85 | |
01.02. 15:10:46.620 | 84,00 € | 16 | |
01.02. 15:00:59.322 | 82,50 € | 85 | |
01.02. 14:52:32.066 | 82,50 € | 22 | |
01.02. 13:15:47.102 | 82,50 € | 7 | |
31.01. 19:29:01.017 | 77,00 € | 52 | |
31.01. 18:51:48.805 | 77,00 € | 85 | |
31.01. 17:09:42.950 | 75,50 € | 9 | |
31.01. 16:54:11.360 | 75,50 € | 45 | |
31.01. 16:52:26.765 | 75,50 € | 6 | |
31.01. 16:49:35.523 | 75,50 € | 21 | |
31.01. 16:35:55.946 | 76,00 € | 26 | |
31.01. 16:34:21.511 | 75,50 € | 170 | |
31.01. 16:32:10.194 | 75,50 € | 15 | |
31.01. 16:32:09.271 | 75,50 € | 88 | |
31.01. 15:52:54.499 | 75,00 € | 13 | |
31.01. 15:52:16.706 | 75,00 € | 10 | |
31.01. 15:45:52.780 | 75,50 € | 27 | |
31.01. 11:47:57.219 | 76,50 € | 50 | |
28.01. 20:20:05.616 | 74,00 € | 12 | |
28.01. 19:49:58.126 | 75,00 € | 36 | |
28.01. 19:16:36.045 | 74,50 € | 400 | |
28.01. 18:38:18.494 | 75,50 € | 16 | |
28.01. 18:17:05.534 | 75,50 € | 85 | |
28.01. 18:14:44.595 | 75,00 € | 43 | |
28.01. 18:08:26.495 | 75,50 € | 10 | |
28.01. 18:04:23.230 | 75,00 € | 50 | |
28.01. 17:56:37.944 | 75,00 € | 23 | |
28.01. 17:53:30.454 | 75,00 € | 9 | |
28.01. 17:22:04.288 | 75,00 € | 266 | |
28.01. 16:46:09.914 | 73,50 € | 170 | |
28.01. 16:10:04.813 | 74,50 € | 12 | |
28.01. 15:42:11.893 | 74,50 € | 32 | |
28.01. 15:39:50.959 | 74,00 € | 52 | |
28.01. 15:35:38.255 | 75,00 € | 6 | |
28.01. 15:35:24.252 | 75,00 € | 85 | |
28.01. 15:33:04.127 | 75,50 € | 21 | |
24.01. 15:50:08.653 | 74,00 € | 15 | |
24.01. 15:39:23.178 | 74,00 € | 200 | |
24.01. 12:57:51.234 | 74,50 € | 60 | |
21.01. 15:59:20.929 | 75,00 € | 103 | |
21.01. 14:25:43.506 | 77,50 € | 95 | |
19.01. 21:27:11.310 | 80,00 € | 8 | |
17.01. 15:32:15.912 | 79,00 € | 240 | |
17.01. 11:08:26.906 | 79,00 € | 12 | |
13.01. 16:49:22.377 | 81,50 € | 265 | |
10.01. 18:31:00.166 | 82,50 € | 6 | |
10.01. 16:32:48.469 | 86,00 € | 205 | |
07.01. 17:09:18.729 | 88,50 € | 28 | |
06.01. 20:06:09.028 | 91,00 € | 88 | |
06.01. 15:35:48.755 | 87,50 € | 10 | |
05.01. 18:04:58.351 | 92,50 € | 100 | |
05.01. 17:28:42.645 | 95,50 € | 50 | |
05.01. 16:01:58.930 | 97,00 € | 111 | |
29.12. 21:37:59.072 | 107,00 € | 8 | |
28.12. 17:23:45.444 | 105,00 € | 42 | |
28.12. 16:30:02.164 | 108,00 € | 15 | |
27.12. 20:36:22.020 | 108,00 € | 8 | |
27.12. 18:43:23.941 | 108,00 € | 350 | |
27.12. 15:45:23.990 | 106,00 € | 100 | |
27.12. 08:37:05.931 | 98,50 € | 19 | |
23.12. 17:52:56.869 | 99,50 € | 50 | |
20.12. 18:14:23.674 | 87,50 € | 2 | |
20.12. 08:04:07.261 | 93,00 € | 29 | |
17.12. 18:13:52.896 | 92,50 € | 29 | |
16.12. 18:24:40.621 | 95,00 € | 6 | |
16.12. 17:04:34.437 | 96,50 € | 6 | |
16.12. 16:58:28.836 | 96,50 € | 68 | |
16.12. 16:20:03.945 | 97,50 € | 6 | |
15.12. 17:38:09.594 | 92,50 € | 6 | |
15.12. 16:23:36.305 | 93,00 € | 45 | |
15.12. 12:56:09.083 | 92,00 € | 79 | |
14.12. 20:50:16.739 | 92,00 € | 9 | |
14.12. 20:46:37.372 | 92,00 € | 8 | |
14.12. 18:37:38.732 | 93,00 € | 70 | |
14.12. 16:47:16.671 | 94,50 € | 100 | |
14.12. 16:45:01.734 | 94,00 € | 10 | |
14.12. 16:33:55.560 | 93,50 € | 175 | |
14.12. 11:43:15.009 | 94,00 € | 38 | |
14.12. 08:45:32.395 | 94,50 € | 36 | |
13.12. 21:30:28.703 | 95,00 € | 170 | |
13.12. 20:34:06.992 | 94,50 € | 45 | |
13.12. 20:25:00.318 | 95,00 € | 20 | |
13.12. 19:33:33.514 | 94,00 € | 13 | |
13.12. 19:25:20.392 | 94,00 € | 2 | |
13.12. 19:20:26.652 | 94,50 € | 17 | |
13.12. 19:16:32.404 | 94,50 € | 27 | |
13.12. 19:15:07.597 | 94,50 € | 6 | |
13.12. 19:08:26.028 | 94,50 € | 8 | |
13.12. 19:07:46.870 | 94,50 € | 43 | |
13.12. 18:58:57.554 | 94,50 € | 50 | |
13.12. 18:43:39.393 | 95,00 € | 28 | |
13.12. 18:43:30.041 | 95,00 € | 23 | |
13.12. 18:38:04.467 | 95,50 € | 6 | |
13.12. 18:32:13.809 | 95,50 € | 59 | |
13.12. 18:32:11.933 | 95,50 € | 85 | |
13.12. 18:30:54.905 | 95,50 € | 6 | |
13.12. 18:26:25.962 | 95,50 € | 50 | |
13.12. 18:18:16.238 | 95,00 € | 53 | |
13.12. 18:17:42.874 | 95,00 € | 12 | |
13.12. 18:13:28.635 | 95,00 € | 16 | |
13.12. 18:07:37.643 | 95,00 € | 60 | |
13.12. 18:02:05.899 | 94,50 € | 32 | |
13.12. 17:56:02.901 | 94,00 € | 6 | |
13.12. 17:52:46.235 | 94,00 € | 85 | |
13.12. 17:52:46.183 | 94,00 € | 52 | |
13.12. 17:35:22.010 | 94,50 € | 42 | |
13.12. 17:20:42.687 | 95,00 € | 320 | |
13.12. 17:19:52.608 | 95,50 € | 12 | |
13.12. 17:18:41.800 | 95,00 € | 17 | |
13.12. 17:18:20.979 | 95,50 € | 27 | |
13.12. 17:17:54.657 | 95,50 € | 20 | |
13.12. 17:13:43.270 | 95,00 € | 6 | |
13.12. 17:13:04.616 | 95,00 € | 30 | |
13.12. 17:12:44.864 | 95,00 € | 21 | |
13.12. 17:09:37.495 | 95,50 € | 264 | |
13.12. 17:09:37.448 | 95,50 € | 85 | |
13.12. 17:09:33.959 | 96,00 € | 34 | |
13.12. 17:08:22.042 | 96,00 € | 12 | |
13.12. 17:05:42.156 | 96,00 € | 32 | |
13.12. 17:05:29.285 | 96,00 € | 46 | |
13.12. 17:04:30.530 | 96,50 € | 85 | |
13.12. 17:03:21.496 | 96,50 € | 20 | |
13.12. 17:03:15.423 | 96,50 € | 6 | |
13.12. 16:58:50.432 | 96,50 € | 13 | |
13.12. 16:56:15.334 | 96,50 € | 18 | |
13.12. 16:48:23.846 | 97,00 € | 61 | |
13.12. 16:44:32.059 | 96,50 € | 85 | |
13.12. 16:43:47.257 | 96,50 € | 32 | |
13.12. 16:41:50.745 | 97,00 € | 111 | |
13.12. 16:41:09.551 | 96,50 € | 103 | |
13.12. 16:40:28.246 | 97,00 € | 19 | |
13.12. 16:37:56.419 | 97,00 € | 26 | |
13.12. 16:37:41.824 | 97,00 € | 12 | |
13.12. 16:30:07.774 | 96,50 € | 21 | |
13.12. 16:28:55.030 | 96,50 € | 30 | |
13.12. 16:28:27.283 | 97,00 € | 20 | |
13.12. 16:28:26.246 | 97,00 € | 6 | |
13.12. 16:24:41.994 | 97,00 € | 47 | |
13.12. 16:24:41.271 | 97,00 € | 6 | |
13.12. 16:19:21.888 | 96,50 € | 5 | |
13.12. 16:18:53.796 | 96,50 € | 4 | |
13.12. 16:18:42.566 | 96,50 € | 12 | |
13.12. 16:17:09.193 | 96,50 € | 85 | |
13.12. 16:13:28.922 | 96,50 € | 13 | |
13.12. 16:10:17.046 | 97,00 € | 10 | |
13.12. 16:08:22.842 | 96,00 € | 28 | |
13.12. 16:07:33.565 | 95,50 € | 25 | |
13.12. 16:06:47.130 | 95,50 € | 25 | |
13.12. 16:02:12.149 | 96,00 € | 6 | |
13.12. 16:01:35.761 | 95,50 € | 170 | |
13.12. 16:00:50.787 | 95,50 € | 41 | |
13.12. 15:58:43.994 | 95,50 € | 24 | |
13.12. 15:57:27.288 | 95,50 € | 6 | |
13.12. 15:55:59.041 | 95,50 € | 85 | |
13.12. 15:54:37.482 | 95,50 € | 6 | |
13.12. 15:49:26.886 | 96,00 € | 85 | |
13.12. 15:47:19.495 | 95,50 € | 43 | |
13.12. 15:43:13.122 | 97,00 € | 85 | |
13.12. 15:42:27.595 | 97,00 € | 6 | |
13.12. 15:39:08.866 | 96,50 € | 85 | |
13.12. 15:38:50.970 | 97,00 € | 35 | |
13.12. 15:37:06.219 | 97,50 € | 30 | |
13.12. 15:34:07.575 | 101,00 € | 33 | |
13.12. 11:52:11.258 | 99,50 € | 7 | |
13.12. 10:09:39.816 | 97,00 € | 6 | |
13.12. 09:38:24.814 | 97,00 € | 9 | |
13.12. 09:28:41.708 | 97,00 € | 13 | |
13.12. 08:00:01.359 | 96,00 € | 7 | |
13.12. 07:33:20.515 | 97,00 € | 20 | |
10.12. 21:56:32.438 | 96,00 € | 18 | |
10.12. 21:54:43.022 | 96,00 € | 30 | |
10.12. 21:35:50.479 | 96,00 € | 30 | |
10.12. 21:20:55.792 | 96,00 € | 25 | |
10.12. 21:05:56.429 | 95,50 € | 30 | |
10.12. 20:43:04.791 | 96,00 € | 6 | |
10.12. 20:37:19.853 | 96,50 € | 100 | |
10.12. 20:34:16.561 | 96,50 € | 85 | |
10.12. 20:22:47.354 | 96,50 € | 40 | |
10.12. 20:19:57.677 | 96,50 € | 26 | |
10.12. 20:18:56.566 | 96,50 € | 21 | |
10.12. 20:11:46.173 | 96,50 € | 43 | |
10.12. 20:05:16.351 | 96,00 € | 245 | |
10.12. 20:04:31.756 | 96,00 € | 85 | |
10.12. 20:03:45.751 | 96,00 € | 43 | |
10.12. 20:02:23.591 | 96,00 € | 11 | |
10.12. 20:01:26.228 | 96,00 € | 85 | |
10.12. 19:59:39.032 | 96,00 € | 6 | |
10.12. 19:56:46.924 | 96,00 € | 28 | |
10.12. 19:50:44.449 | 96,00 € | 36 | |
10.12. 19:50:24.309 | 96,00 € | 4 | |
10.12. 19:47:16.421 | 96,50 € | 40 | |
10.12. 19:41:18.788 | 96,00 € | 85 | |
10.12. 19:33:17.615 | 96,00 € | 21 | |
10.12. 19:26:53.957 | 96,00 € | 85 | |
10.12. 19:23:25.115 | 95,50 € | 43 | |
10.12. 19:21:08.264 | 95,50 € | 15 | |
10.12. 19:17:57.662 | 95,50 € | 24 | |
10.12. 19:15:43.259 | 95,50 € | 10 | |
10.12. 19:05:54.528 | 95,50 € | 22 | |
10.12. 19:05:29.033 | 95,50 € | 55 | |
10.12. 18:54:05.333 | 95,50 € | 12 | |
10.12. 18:52:41.154 | 95,50 € | 30 | |
10.12. 18:48:05.154 | 95,50 € | 12 | |
10.12. 18:45:14.222 | 95,50 € | 48 | |
10.12. 18:44:06.324 | 95,50 € | 85 | |
10.12. 18:37:45.820 | 96,00 € | 6 | |
10.12. 18:37:45.797 | 96,00 € | 85 | |
10.12. 18:25:12.884 | 97,50 € | 12 | |
10.12. 18:22:13.854 | 97,50 € | 51 | |
10.12. 17:56:43.801 | 97,50 € | 6 | |
10.12. 17:53:47.499 | 97,50 € | 48 | |
10.12. 17:52:35.139 | 97,50 € | 6 | |
10.12. 17:51:45.865 | 97,00 € | 23 | |
10.12. 17:51:33.183 | 97,50 € | 21 | |
10.12. 17:50:20.611 | 97,50 € | 61 | |
10.12. 17:49:51.130 | 97,50 € | 23 | |
10.12. 17:48:07.806 | 97,50 € | 9 | |
10.12. 17:45:59.856 | 97,00 € | 2 | |
10.12. 17:45:54.066 | 97,00 € | 66 | |
10.12. 17:45:27.638 | 97,50 € | 170 | |
10.12. 17:44:12.314 | 97,00 € | 26 | |
10.12. 17:42:35.489 | 97,00 € | 18 | |
10.12. 17:36:03.088 | 96,50 € | 9 | |
10.12. 17:34:44.651 | 97,00 € | 106 | |
10.12. 17:31:53.118 | 97,50 € | 3 | |
10.12. 17:30:50.817 | 97,50 € | 2 | |
10.12. 17:27:55.516 | 97,50 € | 3 | |
10.12. 17:23:37.730 | 96,50 € | 3 | |
10.12. 17:22:39.724 | 96,50 € | 85 | |
10.12. 17:22:09.626 | 96,00 € | 10 | |
10.12. 17:21:25.494 | 96,50 € | 16 | |
10.12. 17:20:29.135 | 96,50 € | 90 | |
10.12. 17:18:01.718 | 96,50 € | 85 | |
10.12. 17:17:03.928 | 96,50 € | 41 | |
10.12. 17:16:27.367 | 96,50 € | 12 | |
10.12. 17:15:40.178 | 96,50 € | 14 | |
10.12. 17:11:46.815 | 96,50 € | 150 | |
10.12. 17:11:19.201 | 96,50 € | 170 | |
10.12. 17:10:21.048 | 97,00 € | 42 | |
10.12. 17:10:18.707 | 97,00 € | 20 | |
10.12. 17:08:18.315 | 96,50 € | 85 | |
10.12. 17:04:51.047 | 97,00 € | 50 | |
10.12. 17:04:26.901 | 97,00 € | 56 | |
10.12. 17:04:09.298 | 97,00 € | 12 | |
10.12. 17:03:39.070 | 97,00 € | 85 | |
10.12. 17:02:37.614 | 97,00 € | 15 | |
10.12. 17:00:47.154 | 97,00 € | 6 | |
10.12. 16:55:55.041 | 97,50 € | 10 | |
10.12. 16:53:26.870 | 98,00 € | 85 | |
10.12. 16:50:16.940 | 98,00 € | 51 | |
10.12. 16:48:30.748 | 98,00 € | 25 | |
10.12. 16:47:33.037 | 98,00 € | 85 | |
10.12. 16:47:32.980 | 98,00 € | 20 | |
10.12. 16:47:30.733 | 98,50 € | 182 | |
10.12. 16:43:50.376 | 98,00 € | 51 | |
10.12. 16:43:22.201 | 97,50 € | 85 | |
10.12. 16:43:17.880 | 98,00 € | 45 | |
10.12. 16:41:36.981 | 98,00 € | 85 | |
10.12. 16:40:48.435 | 98,00 € | 85 | |
10.12. 16:40:45.955 | 98,00 € | 41 | |
10.12. 16:40:31.458 | 98,00 € | 6 | |
10.12. 16:37:27.110 | 98,00 € | 22 | |
10.12. 16:37:13.658 | 98,00 € | 85 | |
10.12. 16:32:23.357 | 98,50 € | 5 | |
10.12. 16:31:14.083 | 98,00 € | 5 | |
10.12. 16:29:23.532 | 98,00 € | 150 | |
10.12. 16:28:48.492 | 98,00 € | 32 | |
10.12. 16:28:01.985 | 98,00 € | 10 | |
10.12. 16:27:02.334 | 98,50 € | 25 | |
10.12. 16:26:10.932 | 98,00 € | 50 | |
10.12. 16:23:58.242 | 97,00 € | 85 | |
10.12. 16:22:54.469 | 97,00 € | 10 | |
10.12. 16:21:59.012 | 97,00 € | 80 | |
10.12. 16:20:40.872 | 97,00 € | 60 | |
10.12. 16:19:50.560 | 97,00 € | 45 | |
10.12. 16:14:12.691 | 97,00 € | 43 | |
10.12. 16:13:41.839 | 97,00 € | 28 | |
10.12. 16:13:09.472 | 97,00 € | 20 | |
10.12. 16:12:47.222 | 97,00 € | 75 | |
10.12. 16:08:30.711 | 97,00 € | 12 | |
10.12. 16:08:03.486 | 96,50 € | 6 | |
10.12. 16:03:29.088 | 96,00 € | 6 | |
10.12. 16:02:24.160 | 96,00 € | 85 | |
10.12. 16:01:17.683 | 96,00 € | 85 | |
10.12. 16:00:50.084 | 96,00 € | 26 | |
10.12. 16:00:25.155 | 96,00 € | 105 | |
10.12. 16:00:24.444 | 96,00 € | 64 | |
10.12. 16:00:20.412 | 96,00 € | 15 | |
10.12. 15:58:59.472 | 96,00 € | 85 | |
10.12. 15:58:52.296 | 96,00 € | 60 | |
10.12. 15:58:23.531 | 96,00 € | 30 | |
10.12. 15:57:36.866 | 96,00 € | 13 | |
10.12. 15:55:49.923 | 96,50 € | 85 | |
10.12. 15:55:04.266 | 96,50 € | 42 | |
10.12. 15:54:27.386 | 96,50 € | 170 | |
10.12. 15:54:13.986 | 96,50 € | 20 | |
10.12. 15:54:08.878 | 96,50 € | 6 | |
10.12. 15:53:49.791 | 96,50 € | 6 | |
10.12. 15:52:38.227 | 96,50 € | 70 | |
10.12. 15:25:14.920 | 97,00 € | 40 | |
10.12. 15:25:14.870 | 95,50 € | 70 | |
10.12. 15:22:13.846 | 97,00 € | 30 | |
10.12. 15:19:04.522 | 97,50 € | 50 | |
10.12. 15:15:03.928 | 95,50 € | 85 | |
10.12. 15:13:09.419 | 95,50 € | 53 | |
10.12. 15:08:10.467 | 95,50 € | 104 | |
10.12. 15:05:23.874 | 95,50 € | 104 | |
10.12. 15:03:22.840 | 95,00 € | 10 | |
06.12. 10:37:52.085 | 91,50 € | 7 | |
06.12. 09:00:42.295 | 92,50 € | 42 | |
02.12. 19:47:09.331 | 92,00 € | 40 | |
26.11. 17:40:39.834 | 94,00 € | 10 | |
24.11. 17:21:34.107 | 97,00 € | 15 | |
22.11. 12:25:20.641 | 98,00 € | 14 | |
22.11. 12:02:22.980 | 97,50 € | 5 | |
22.11. 08:40:23.863 | 98,00 € | 60 | |
19.11. 18:11:48.215 | 96,00 € | 550 | |
19.11. 16:55:11.292 | 96,00 € | 22 | |
16.11. 17:13:25.951 | 99,50 € | 36 | |
15.11. 09:42:47.690 | 97,00 € | 7 | |
10.11. 14:42:08.483 | 97,00 € | 26 | |
10.11. 10:34:05.701 | 96,50 € | 5 | |
08.11. 09:15:47.115 | 95,00 € | 167 | |
04.11. 20:53:00.724 | 99,00 € | 23 | |
04.11. 15:44:41.381 | 98,00 € | 37 | |
03.11. 16:15:53.990 | 93,50 € | 40 | |
02.11. 16:20:20.414 | 85,00 € | 40 | |
02.11. 16:03:20.308 | 85,50 € | 42 | |
02.11. 14:33:16.879 | 80,00 € | 50 | |
29.10. 20:38:42.636 | 76,00 € | 51 | |
28.10. 16:02:43.407 | 79,00 € | 85 | |
28.10. 15:45:11.256 | 77,50 € | 85 | |
25.10. 13:30:04.584 | 76,50 € | 40 | |
22.10. 16:24:56.163 | 77,00 € | 10 | |
22.10. 15:35:12.239 | 78,00 € | 80 | |
18.10. 17:15:15.310 | 74,50 € | 22 | |
13.10. 15:49:32.133 | 74,00 € | 20 | |
07.10. 17:52:02.398 | 76,00 € | 50 | |
06.10. 21:49:09.741 | 77,50 € | 29 | |
06.10. 21:06:46.045 | 76,50 € | 38 | |
05.10. 19:29:47.233 | 75,00 € | 50 | |
21.09. 19:05:35.820 | 66,00 € | 50 | |
16.09. 21:13:44.672 | 62,50 € | 50 | |
19.08. 18:55:18.111 | 55,50 € | 40 | |
19.08. 16:36:28.042 | 56,50 € | 813 | |
19.08. 09:53:49.699 | 57,00 € | 70 | |
04.08. 21:04:35.557 | 55,50 € | 18 | |
03.08. 17:57:32.577 | 54,50 € | 70 | |
29.07. 16:14:08.247 | 49,00 € | 25 | |
15.07. 16:43:59.200 | 51,50 € | 76 | |
14.07. 20:22:46.937 | 52,50 € | 76 | |
09.07. 15:11:45.974 | 49,60 € | 150 | |
09.07. 15:11:06.146 | 49,60 € | 150 | |
01.07. 10:58:39.015 | 49,20 € | 25 | |
28.06. 17:46:09.710 | 47,60 € | 28 | |
24.06. 17:26:24.033 | 48,40 € | 28 | |
24.06. 17:15:05.492 | 48,00 € | 29 | |
24.06. 08:49:21.521 | 48,00 € | 29 | |
15.06. 16:29:33.416 | 48,80 € | 73 | |
10.06. 19:56:30.711 | 48,60 € | 23 | |
09.06. 16:42:37.308 | 51,50 € | 70 | |
07.06. 18:03:24.862 | 53,00 € | 68 | |
07.06. 13:07:59.654 | 56,50 € | 27 | |
04.06. 17:14:16.843 | 55,00 € | 800 | |
04.06. 17:02:26.772 | 54,50 € | 66 | |
02.06. 15:38:32.113 | 65,50 € | 300 | |
27.05. 15:57:56.950 | 65,00 € | 23 | |
26.05. 09:30:58.190 | 62,00 € | 48 | |
20.05. 22:00:41.158 | 62,00 € | 15 | |
14.05. 16:56:25.030 | 69,00 € | 15 | |
10.05. 17:30:10.735 | 76,00 € | 61 | |
05.05. 15:18:33.296 | 66,00 € | 65 | |
04.05. 13:55:20.684 | 62,50 € | 100 | |
04.05. 12:53:55.796 | 63,00 € | 50 | |
04.05. 12:14:55.569 | 62,50 € | 50 | |
03.05. 20:19:23.316 | 62,00 € | 28 | |
22.04. 10:19:56.133 | 59,00 € | 43 | |
21.04. 17:40:31.485 | 58,50 € | 61 | |
14.04. 09:19:40.607 | 62,00 € | 44 | |
09.04. 15:30:23.754 | 60,50 € | 12 | |
07.04. 17:37:16.905 | 62,00 € | 12 | |
03.03. 22:48:55.605 | 56,50 € | 28 | |
19.02. 08:25:53.130 | 44,40 € | 111 | |
29.12. 14:36:18.672 | 35,40 € | 10 | |
23.12. 15:30:15.802 | 36,00 € | 15 | |
10.12. 15:11:11.689 | 37,00 € | 200 | |
10.12. 08:43:46.255 | 36,80 € | 100 | |
10.12. 08:14:09.563 | 36,80 € | 100 | |
23.11. 16:23:29.884 | 31,80 € | 35 | |
03.11. 16:07:18.473 | 28,00 € | 250 | |
03.11. 12:03:04.520 | 27,40 € | 250 | |
27.08. 15:34:50.849 | 28,40 € | 400 | |
27.08. 15:34:44.445 | 28,40 € | 400 | |
27.08. 09:54:42.662 | 28,20 € | 400 | |
27.08. 09:54:00.862 | 28,20 € | 400 | |
27.08. 08:50:21.344 | 28,20 € | 250 | |
27.08. 08:49:47.089 | 28,20 € | 250 | |
27.08. 08:49:02.120 | 28,20 € | 250 | |
27.08. 08:48:21.155 | 28,20 € | 250 | |
06.08. 19:02:03.349 | 25,40 € | 181 | |
28.07. 18:25:25.200 | 27,60 € | 181 | |
21.07. 18:09:34.563 | 27,00 € | 130 | |
03.06. 15:30:12.123 | 20,40 € | 100 | |
03.06. 12:35:10.735 | 19,90 € | 100 | |
03.03. 15:30:05.321 | 18,60 € | 140 | |
03.03. 11:59:30.930 | 18,10 € | 140 | |
20.02. 16:06:09.290 | 23,00 € | 11 | |
31.01. 18:30:00.382 | 20,20 € | 90 | |
31.01. 08:16:31.817 | 23,60 € | 90 | |
09.07. 14:50:11.479 | 23,80 € | 150 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
07:11:00.000 | 74 | 68,00 € | 69,50 € | 74 |
07:08:00.000 | 74 | 68,00 € | 69,50 € | 74 |
07:05:00.000 | 74 | 68,00 € | 69,50 € | 74 |
10.03. 22:59:00 | 145 | 68,00 € | 68,50 € | 145 |
10.03. 22:58:00 | 145 | 68,00 € | 69,00 € | 145 |
10.03. 22:55:00 | 145 | 68,00 € | 68,50 € | 145 |
10.03. 22:52:00 | 145 | 68,00 € | 69,00 € | 145 |
10.03. 22:50:00 | 145 | 68,00 € | 68,50 € | 145 |
10.03. 22:49:00 | 145 | 68,00 € | 69,00 € | 145 |
Stammdaten
WKN | A113JL |
ISIN | US03937C1053 |
Branche | Gütertransport |
Herkunft | USA |
Aktienanzahl | 25,39 Mio. |
Marktkapitalisierung | 2,41 Mrd. |
Dividende je Aktie | 0,320 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | 15,20 (2020) |
KCV | 4,12 (2019) |
Gewinn je Aktie | 2,800 (2020) |
Cashflow/Aktie | 6,710 (2019) |
Dividende je Aktie | 0,320 USD (2020) |
Dividendenausschüttung in Mio. | 8,157 USD (2020) |