Jetzt handeln
ADDUS HOMECARE CP.DL-,001
ISIN: US0067391062 | WKN: A0YBKM
125,0000 €
+0,5000 +0,40 %
11:57:46
Status: tradeable
Geld
123,0000 €
Stück: 61
Brief
127,0000 €
Stück: 61
Zeit | Kurs | Volumen | |
---|---|---|---|
12.11. 11:27:31.737 | 118,00 € | 20 | |
26.09. 17:22:57.637 | 116,00 € | 30 | |
23.08. 20:59:11.083 | 123,00 € | 23 | |
16.08. 20:23:16.947 | 122,00 € | 23 | |
01.07. 18:25:42.667 | 105,00 € | 12 | |
17.06. 10:26:19.662 | 107,00 € | 20 | |
06.03. 18:14:51.056 | 93,00 € | 10 | |
09.01. 19:14:24.007 | 80,00 € | 20 | |
03.10. 11:27:43.147 | 79,50 € | 15 | |
25.09. 21:59:54.997 | 81,50 € | 59 | |
05.09. 19:11:07.918 | 78,50 € | 25 | |
24.07. 17:17:43.105 | 82,00 € | 19 | |
02.05. 08:02:39.240 | 82,50 € | 9 | |
16.04. 17:01:05.138 | 102,00 € | 6 | |
11.04. 12:30:04.462 | 104,00 € | 10 | |
04.04. 14:33:12.708 | 101,00 € | 59 | |
28.02. 15:45:04.393 | 101,00 € | 70 | |
28.02. 15:43:02.857 | 101,00 € | 50 | |
28.02. 10:37:01.515 | 102,00 € | 50 | |
28.02. 09:54:52.815 | 102,00 € | 70 | |
26.01. 20:24:22.372 | 97,00 € | 6 | |
27.12. 18:29:52.829 | 93,50 € | 10 | |
02.12. 16:28:34.899 | 106,00 € | 20 | |
04.10. 12:12:12.898 | 101,00 € | 9 | |
29.09. 16:03:45.484 | 95,50 € | 25 | |
22.08. 14:02:33.533 | 94,00 € | 14 | |
15.06. 15:40:25.010 | 76,00 € | 18 | |
30.05. 13:14:47.217 | 76,50 € | 25 | |
26.05. 18:55:57.415 | 82,50 € | 25 | |
27.04. 19:48:49.023 | 81,00 € | 55 | |
25.04. 15:37:49.508 | 77,50 € | 60 | |
25.04. 15:11:49.365 | 77,00 € | 60 | |
08.04. 19:45:07.489 | 84,00 € | 6 | |
08.04. 16:58:24.364 | 83,00 € | 15 | |
30.03. 14:04:28.466 | 81,00 € | 40 | |
07.03. 16:45:14.607 | 73,50 € | 29 | |
08.02. 14:43:58.704 | 64,50 € | 17 | |
28.01. 14:13:22.571 | 64,50 € | 60 | |
24.01. 12:36:50.593 | 67,00 € | 37 | |
20.01. 15:55:54.691 | 71,50 € | 29 | |
10.01. 21:04:13.984 | 77,00 € | 7 | |
28.12. 09:56:18.585 | 83,50 € | 12 | |
16.12. 21:41:57.170 | 76,50 € | 30 | |
13.12. 10:13:39.006 | 83,00 € | 30 | |
03.12. 17:25:11.100 | 75,50 € | 28 | |
30.11. 17:09:25.706 | 78,00 € | 30 | |
25.11. 19:16:35.816 | 91,00 € | 12 | |
24.11. 20:51:37.435 | 89,50 € | 45 | |
22.11. 16:22:27.166 | 89,50 € | 11 | |
16.11. 16:06:09.082 | 90,00 € | 8 | |
01.11. 09:57:25.459 | 82,00 € | 65 | |
29.10. 17:43:54.693 | 78,50 € | 161 | |
25.10. 10:06:31.579 | 71,00 € | 8 | |
14.10. 19:21:42.432 | 67,50 € | 8 | |
11.10. 21:59:11.273 | 63,50 € | 8 | |
05.10. 08:16:25.676 | 65,50 € | 2 | |
04.10. 17:50:36.230 | 67,00 € | 1 | |
04.10. 17:35:26.549 | 67,00 € | 1 | |
01.10. 09:35:15.285 | 69,50 € | 6 | |
19.08. 18:25:16.162 | 77,50 € | 13 | |
03.08. 16:58:44.504 | 77,50 € | 15 | |
28.07. 12:24:45.160 | 69,50 € | 172 | |
19.07. 08:17:39.062 | 71,00 € | 8 | |
30.06. 11:27:25.023 | 74,50 € | 13 | |
29.06. 18:11:56.281 | 73,00 € | 30 | |
21.06. 21:00:05.735 | 71,00 € | 45 | |
21.06. 15:32:11.394 | 69,50 € | 50 | |
21.06. 13:16:02.518 | 69,50 € | 13 | |
21.06. 07:32:35.770 | 68,50 € | 12 | |
18.06. 21:36:07.647 | 68,50 € | 15 | |
18.06. 16:05:52.125 | 69,00 € | 13 | |
10.06. 15:36:31.659 | 76,50 € | 13 | |
09.06. 22:00:09.182 | 73,50 € | 20 | |
25.05. 15:56:05.937 | 77,50 € | 2 | |
06.05. 17:07:58.713 | 79,50 € | 44 | |
04.05. 16:21:20.701 | 80,50 € | 50 | |
04.05. 12:18:36.571 | 86,50 € | 10 | |
22.04. 21:04:39.451 | 91,00 € | 4 | |
19.04. 18:00:47.945 | 89,50 € | 17 | |
14.04. 21:00:51.651 | 87,00 € | 85 | |
12.04. 16:54:20.232 | 90,50 € | 17 | |
06.04. 18:40:43.963 | 90,00 € | 30 | |
06.04. 16:32:04.359 | 90,00 € | 50 | |
31.03. 19:36:33.223 | 91,00 € | 4 | |
30.03. 16:33:39.920 | 89,50 € | 17 | |
30.03. 11:20:05.406 | 94,50 € | 10 | |
22.03. 11:42:32.819 | 93,00 € | 5 | |
17.03. 17:05:29.410 | 89,00 € | 9 | |
11.03. 19:55:37.055 | 85,50 € | 20 | |
10.03. 08:20:56.190 | 85,50 € | 30 | |
10.03. 07:41:31.488 | 84,00 € | 30 | |
09.03. 15:34:00.047 | 82,50 € | 2 | |
09.03. 09:56:21.361 | 82,00 € | 20 | |
08.03. 08:08:21.241 | 78,00 € | 20 | |
05.03. 14:48:44.161 | 77,50 € | 40 | |
04.03. 15:37:46.567 | 81,50 € | 191 | |
02.03. 20:12:55.699 | 85,00 € | 10 | |
02.03. 18:21:55.278 | 87,00 € | 12 | |
01.03. 22:27:57.256 | 84,50 € | 25 | |
23.02. 13:35:44.094 | 93,50 € | 20 | |
03.02. 11:13:54.494 | 101,00 € | 20 | |
02.02. 21:57:14.741 | 98,00 € | 40 | |
02.02. 19:39:51.262 | 98,00 € | 10 | |
02.02. 18:59:09.185 | 98,00 € | 12 | |
01.02. 11:26:48.569 | 94,50 € | 10 | |
27.01. 19:25:37.786 | 99,50 € | 25 | |
18.01. 09:30:52.053 | 101,00 € | 5 | |
05.01. 16:18:47.853 | 94,00 € | 100 | |
04.01. 20:39:57.776 | 94,50 € | 24 | |
04.01. 20:19:34.849 | 95,00 € | 10 | |
04.01. 19:41:21.614 | 95,00 € | 20 | |
04.01. 19:41:20.376 | 95,00 € | 23 | |
04.01. 19:25:02.315 | 95,50 € | 25 | |
04.01. 18:36:56.457 | 94,00 € | 45 | |
23.12. 13:24:40.237 | 95,50 € | 2 | |
07.12. 11:10:16.753 | 87,00 € | 25 | |
03.12. 16:45:16.719 | 83,50 € | 25 | |
02.12. 20:36:22.151 | 85,00 € | 11 | |
02.12. 20:24:03.011 | 85,00 € | 10 | |
02.12. 19:37:46.916 | 84,50 € | 23 | |
02.12. 19:23:26.718 | 84,00 € | 100 | |
02.12. 19:01:41.826 | 84,00 € | 45 | |
02.12. 18:27:40.911 | 84,00 € | 24 | |
02.12. 15:23:44.941 | 83,00 € | 14 | |
17.11. 17:08:10.161 | 84,50 € | 12 | |
03.11. 18:37:08.411 | 95,50 € | 80 | |
03.11. 16:41:12.691 | 94,50 € | 25 | |
02.11. 20:50:57.050 | 86,00 € | 12 | |
02.11. 20:37:41.747 | 86,00 € | 12 | |
26.10. 16:09:53.134 | 85,00 € | 5 | |
15.10. 09:32:40.468 | 85,50 € | 8 | |
07.10. 16:07:28.542 | 83,00 € | 12 | |
06.10. 08:03:58.079 | 83,50 € | 12 | |
14.09. 17:26:33.907 | 79,50 € | 25 | |
03.09. 16:37:27.966 | 77,00 € | 130 | |
02.09. 21:44:17.001 | 79,00 € | 13 | |
02.09. 21:13:17.331 | 79,00 € | 25 | |
26.08. 14:48:17.508 | 81,50 € | 120 | |
24.08. 20:59:36.050 | 78,00 € | 30 | |
24.08. 20:11:42.550 | 79,00 € | 25 | |
24.08. 13:38:11.292 | 80,50 € | 25 | |
17.08. 15:36:21.906 | 78,50 € | 10 | |
13.08. 15:51:23.429 | 79,00 € | 25 | |
12.08. 16:38:06.337 | 86,124 € | 2 | |
11.08. 15:34:11.133 | 89,00 € | 22 | |
11.08. 07:47:42.203 | 87,00 € | 22 | |
10.08. 16:02:26.738 | 86,50 € | 10 | |
06.08. 12:23:13.185 | 80,50 € | 18 | |
04.08. 16:03:45.951 | 85,00 € | 30 | |
04.08. 09:16:07.637 | 84,00 € | 30 | |
27.07. 21:29:12.093 | 80,50 € | 1 | |
24.07. 21:17:06.712 | 80,50 € | 98 | |
07.07. 11:39:18.279 | 81,00 € | 12 | |
06.07. 21:17:55.314 | 79,50 € | 24 | |
03.07. 11:30:18.030 | 81,00 € | 16 | |
29.06. 16:53:31.370 | 81,00 € | 30 | |
17.06. 21:13:45.031 | 84,00 € | 300 | |
15.06. 20:41:22.843 | 83,00 € | 24 | |
08.06. 17:33:18.835 | 86,00 € | 40 | |
03.06. 16:29:56.224 | 88,00 € | 20 | |
03.06. 13:39:37.915 | 89,50 € | 12 | |
25.05. 10:19:31.542 | 84,50 € | 1 | |
20.05. 15:30:11.864 | 81,00 € | 1 | |
18.05. 11:11:25.921 | 79,00 € | 40 | |
18.05. 10:53:45.917 | 79,00 € | 12 | |
18.05. 10:45:36.747 | 79,00 € | 25 | |
14.05. 10:36:33.648 | 76,50 € | 2 | |
13.05. 16:00:38.786 | 75,50 € | 14 | |
07.05. 15:31:23.060 | 77,50 € | 2 | |
06.05. 20:32:21.463 | 77,00 € | 196 | |
05.05. 22:16:44.325 | 82,00 € | 3 | |
05.05. 22:04:57.528 | 82,00 € | 391 | |
05.05. 21:19:09.155 | 80,50 € | 100 | |
05.05. 15:35:19.217 | 74,00 € | 140 | |
18.04. 12:36:07.225 | 73,50 € | 4 | |
17.04. 09:49:19.795 | 71,00 € | 14 | |
14.04. 07:30:16.731 | 70,50 € | 10 | |
07.04. 15:02:26.460 | 76,50 € | 14 | |
31.03. 18:39:30.143 | 62,50 € | 100 | |
31.03. 17:49:04.528 | 66,00 € | 20 | |
26.03. 15:40:17.924 | 59,50 € | 9 | |
25.03. 11:58:47.966 | 60,00 € | 100 | |
18.03. 18:42:06.087 | 43,80 € | 100 | |
18.03. 10:30:21.915 | 42,60 € | 3 | |
16.03. 20:08:09.539 | 50,50 € | 2 | |
16.03. 14:48:13.605 | 51,00 € | 14 | |
03.03. 19:21:27.837 | 70,00 € | 20 | |
02.03. 15:49:29.760 | 70,00 € | 4 | |
28.02. 21:37:08.111 | 68,00 € | 22 | |
27.02. 16:02:26.389 | 82,50 € | 30 | |
24.02. 16:20:41.500 | 89,00 € | 1 | |
24.02. 14:15:17.159 | 89,50 € | 8 | |
24.02. 12:20:11.280 | 88,00 € | 50 | |
21.02. 10:54:08.942 | 91,50 € | 16 | |
20.02. 17:17:43.888 | 91,00 € | 116 | |
17.02. 16:23:03.545 | 97,50 € | 1 | |
12.02. 16:17:34.780 | 92,50 € | 1 | |
11.02. 18:14:25.002 | 92,50 € | 8 | |
11.02. 16:04:10.816 | 93,00 € | 1 | |
10.02. 08:41:34.763 | 90,50 € | 60 | |
29.01. 20:54:41.775 | 90,00 € | 60 | |
22.01. 19:05:58.832 | 88,00 € | 22 | |
22.01. 17:14:00.202 | 87,50 € | 1 | |
21.01. 17:35:37.062 | 89,00 € | 1 | |
20.01. 08:48:05.307 | 88,50 € | 1 | |
02.01. 21:44:34.130 | 85,00 € | 77 | |
20.12. 14:44:28.242 | 84,00 € | 50 | |
21.11. 16:17:16.037 | 80,00 € | 40 | |
05.11. 16:05:12.242 | 80,00 € | 1 | |
05.11. 15:36:31.075 | 79,50 € | 30 | |
21.10. 15:51:06.085 | 77,00 € | 1 | |
03.10. 16:29:10.859 | 70,50 € | 1 | |
26.09. 17:26:13.213 | 71,00 € | 65 | |
13.09. 21:05:01.079 | 70,33 € | 25 | |
10.09. 16:06:54.465 | 67,98 € | 65 | |
27.08. 18:50:17.684 | 78,69 € | 45 | |
20.08. 19:35:07.271 | 79,47 € | 25 | |
16.08. 15:41:52.621 | 80,83 € | 45 | |
12.08. 20:05:44.388 | 74,13 € | 60 | |
07.08. 21:28:49.480 | 73,43 € | 14 | |
05.08. 19:43:33.782 | 68,28 € | 1 | |
27.05. 15:31:31.551 | 56,38 € | 40 | |
27.05. 15:31:21.424 | 56,38 € | 50 | |
13.05. 20:24:27.339 | 61,156 € | 80 | |
14.03. 11:48:23.528 | 55,34 € | 2 | |
04.03. 12:50:03.021 | 58,07 € | 1 | |
19.02. 21:45:20.693 | 60,317 € | 1 | |
19.02. 18:50:36.594 | 59,831 € | 1 | |
19.02. 15:26:28.520 | 60,64 € | 1 | |
17.12. 19:11:39.790 | 62,083 € | 80 | |
10.12. 16:11:58.636 | 65,382 € | 81 | |
06.12. 11:29:11.784 | 66,23 € | 100 | |
04.12. 20:54:25.186 | 67,491 € | 15 | |
30.11. 15:55:04.698 | 66,885 € | 100 | |
07.11. 21:09:34.665 | 64,616 € | 77 | |
07.11. 13:51:31.464 | 61,29 € | 15 | |
02.10. 20:18:38.166 | 56,687 € | 20 | |
27.09. 15:35:08.753 | 61,021 € | 5 | |
24.09. 16:11:16.198 | 58,758 € | 6 | |
18.09. 14:19:29.242 | 58,43 € | 20 | |
03.09. 11:16:12.268 | 56,43 € | 1 | |
29.08. 19:24:55.828 | 55,04 € | 20 | |
27.08. 18:59:05.812 | 55,575 € | 2 | |
27.08. 18:50:47.852 | 55,784 € | 5 | |
27.08. 17:29:21.939 | 57,008 € | 1 | |
24.08. 16:06:21.479 | 56,636 € | 1 | |
23.08. 16:32:12.247 | 54,227 € | 1 | |
23.08. 16:19:12.914 | 54,197 € | 1 | |
23.08. 16:09:53.315 | 53,733 € | 1 | |
22.08. 20:38:51.561 | 52,885 € | 1 | |
21.08. 21:46:00.354 | 52,603 € | 3 | |
07.08. 10:12:49.847 | 61,32 € | 1 | |
27.07. 15:34:24.236 | 58,012 € | 20 | |
23.07. 18:27:55.379 | 54,511 € | 124 | |
23.07. 11:00:27.652 | 53,95 € | 1 | |
16.07. 17:04:04.322 | 50,775 € | 1 | |
10.07. 08:38:21.821 | 48,08 € | 1 | |
12.06. 15:44:30.907 | 47,911 € | 14 | |
29.05. 10:15:45.706 | 49,07 € | 1 | |
24.05. 17:18:18.336 | 46,795 € | 1 | |
22.05. 17:38:53.677 | 45,143 € | 11 | |
22.05. 17:27:17.553 | 45,16 € | 20 | |
16.05. 09:55:37.373 | 44,99 € | 1 | |
07.05. 16:22:21.661 | 43,977 € | 1 | |
24.04. 19:52:06.421 | 43,505 € | 14 | |
23.04. 10:08:28.104 | 44,48 € | 1 | |
20.04. 17:54:36.963 | 44,27 € | 14 | |
03.04. 21:53:11.057 | 41,357 € | 17 | |
03.04. 18:24:51.091 | 41,613 € | 20 | |
27.03. 16:00:12.972 | 36,098 € | 17 | |
16.03. 17:43:58.910 | 34,958 € | 15 | |
12.03. 15:57:57.303 | 33,544 € | 19 | |
08.03. 20:57:24.034 | 32,164 € | 15 | |
07.03. 16:06:34.511 | 30,258 € | 11 | |
16.02. 20:29:39.801 | 29,389 € | 22 | |
29.01. 16:33:37.197 | 29,349 € | 6 | |
29.06. 16:00:15.632 | 33,345 € | 140 | |
29.06. 15:59:55.975 | 34,248 € | 3 | |
07.03. 15:38:36.613 | 33,503 € | 800 | |
07.03. 07:56:36.243 | 32,00 € | 60 | |
06.03. 22:13:57.479 | 32,011 € | 60 | |
06.03. 17:48:35.502 | 32,15 € | 200 | |
06.03. 16:24:35.927 | 32,011 € | 1.000 | |
08.11. 10:49:46.562 | 24,00 € | 80 | |
04.11. 16:59:39.297 | 22,59 € | 12 | |
22.09. 16:52:16.007 | 22,67 € | 29 | |
22.08. 16:25:21.516 | 19,06 € | 18 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
11:54:00.000 | 61 | 123,00 € | 127,00 € | 61 |
11:51:00.000 | 61 | 123,00 € | 127,00 € | 61 |
11:48:00.000 | 61 | 123,00 € | 127,00 € | 61 |
11:45:00.000 | 61 | 123,00 € | 127,00 € | 61 |
11:42:00.000 | 61 | 123,00 € | 127,00 € | 61 |
11:39:00.000 | 61 | 123,00 € | 127,00 € | 61 |
11:36:00.000 | 61 | 123,00 € | 127,00 € | 61 |
11:33:00.000 | 61 | 123,00 € | 127,00 € | 61 |
11:30:00.000 | 61 | 123,00 € | 127,00 € | 61 |
Stammdaten
WKN | A0YBKM |
ISIN | US0067391062 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 8,46 % |
Abstand 52W Hoch | 8,46 % |
Abstand 52W Tief | 58,10 % |
Vola 30 Tage | 15,22 % |
Vola 250 Tage | 44,10 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 116,500 | +6,867 | |
1 Monat | 114,000 | +9,211 | |
6 Monate | 111,000 | +12,162 | |
Lfd. Jahr | 85,000 | +46,471 | |
1 Jahr | 87,500 | +42,286 | |
3 Jahre | 80,500 | +54,658 | |
5 Jahre | 83,000 | +50,000 |