Jetzt handeln
INSMED INC. DL-,01
ISIN: US4576693075 | WKN: A1JJA3
67,7500 €
+0,2500 +0,37 %
17:06:41
Status: tradeable
Geld
67,5000 €
Stück: 149
Brief
68,0000 €
Stück: 149
Zeit | Kurs | Volumen | |
---|---|---|---|
02.12. 19:10:58.655 | 68,50 € | 25 | |
29.11. 19:12:11.008 | 70,50 € | 24 | |
21.11. 10:43:29.948 | 68,50 € | 22 | |
18.11. 22:14:12.814 | 62,50 € | 160 | |
18.11. 20:07:49.296 | 62,00 € | 80 | |
18.11. 15:50:48.511 | 61,50 € | 160 | |
18.11. 15:39:49.590 | 62,00 € | 106 | |
18.11. 15:34:23.491 | 62,00 € | 35 | |
18.11. 13:19:40.173 | 62,00 € | 140 | |
18.11. 11:05:18.026 | 62,50 € | 44 | |
18.11. 10:28:10.588 | 62,50 € | 130 | |
18.11. 09:54:10.170 | 62,00 € | 56 | |
15.11. 20:29:12.447 | 62,50 € | 160 | |
15.11. 19:15:41.944 | 63,00 € | 160 | |
15.11. 18:41:17.177 | 63,50 € | 160 | |
15.11. 18:08:31.687 | 63,50 € | 153 | |
15.11. 16:27:02.181 | 64,50 € | 53 | |
15.11. 16:23:38.196 | 64,50 € | 12 | |
15.11. 16:14:58.425 | 64,50 € | 60 | |
15.11. 15:37:24.404 | 66,50 € | 12 | |
28.10. 09:12:13.620 | 65,00 € | 16 | |
28.10. 09:02:48.708 | 65,00 € | 82 | |
28.10. 08:49:10.776 | 64,50 € | 100 | |
28.10. 08:27:02.637 | 64,50 € | 77 | |
28.10. 07:39:47.864 | 65,00 € | 26 | |
27.10. 17:02:50.936 | 65,50 € | 13 | |
18.10. 11:09:48.190 | 68,00 € | 425 | |
14.10. 11:10:22.904 | 70,50 € | 425 | |
14.10. 09:17:10.427 | 68,50 € | 50 | |
14.10. 08:45:52.061 | 68,50 € | 4 | |
11.10. 22:39:08.440 | 68,50 € | 37 | |
07.10. 09:38:31.799 | 65,50 € | 14 | |
04.10. 07:53:49.818 | 64,50 € | 57 | |
30.09. 16:26:20.480 | 66,00 € | 300 | |
26.09. 22:38:32.541 | 65,00 € | 17 | |
26.09. 20:19:44.514 | 64,50 € | 20 | |
25.09. 09:29:16.217 | 64,50 € | 23 | |
25.09. 09:26:52.312 | 64,50 € | 22 | |
23.09. 19:15:28.850 | 63,50 € | 22 | |
20.09. 19:33:34.475 | 67,00 € | 200 | |
10.09. 20:45:31.912 | 65,00 € | 20 | |
10.09. 12:07:04.234 | 65,50 € | 72 | |
09.09. 16:56:04.120 | 65,50 € | 285 | |
06.09. 17:50:33.191 | 63,00 € | 45 | |
02.09. 10:34:22.879 | 69,00 € | 16 | |
02.09. 09:20:03.260 | 69,50 € | 100 | |
29.08. 20:51:00.427 | 69,50 € | 30 | |
27.08. 18:55:58.354 | 67,50 € | 30 | |
26.08. 15:19:39.117 | 71,50 € | 80 | |
26.08. 08:43:17.013 | 70,50 € | 29 | |
23.08. 14:12:51.081 | 71,50 € | 1 | |
23.08. 14:05:36.670 | 71,50 € | 27 | |
22.08. 11:40:19.111 | 69,00 € | 15 | |
20.08. 10:06:36.734 | 69,50 € | 6 | |
19.08. 09:08:29.086 | 69,50 € | 45 | |
15.08. 10:25:16.342 | 67,00 € | 75 | |
15.08. 10:12:07.594 | 67,00 € | 115 | |
15.08. 09:31:06.901 | 67,50 € | 110 | |
14.08. 19:29:20.594 | 68,50 € | 160 | |
14.08. 12:46:02.133 | 70,00 € | 14 | |
13.08. 19:18:17.358 | 69,00 € | 153 | |
13.08. 16:35:43.926 | 70,00 € | 160 | |
13.08. 16:00:14.276 | 70,00 € | 148 | |
13.08. 15:59:01.397 | 70,00 € | 120 | |
13.08. 15:54:27.851 | 69,50 € | 320 | |
13.08. 15:42:47.967 | 69,50 € | 140 | |
13.08. 15:22:37.427 | 69,00 € | 56 | |
12.08. 17:59:51.565 | 66,50 € | 30 | |
12.08. 17:24:49.846 | 67,00 € | 100 | |
12.08. 17:14:03.468 | 66,50 € | 130 | |
12.08. 17:11:45.390 | 66,50 € | 160 | |
12.08. 16:49:24.329 | 67,50 € | 320 | |
12.08. 16:34:54.351 | 67,00 € | 125 | |
12.08. 15:56:03.481 | 67,00 € | 370 | |
12.08. 15:54:52.473 | 66,50 € | 150 | |
12.08. 15:31:50.506 | 67,50 € | 36 | |
09.08. 21:21:16.924 | 67,50 € | 29 | |
09.08. 21:18:48.681 | 68,00 € | 148 | |
09.08. 19:49:34.760 | 67,50 € | 160 | |
09.08. 18:33:37.106 | 66,50 € | 55 | |
09.08. 18:23:13.674 | 66,50 € | 62 | |
09.08. 18:08:47.609 | 67,00 € | 17 | |
09.08. 18:00:42.114 | 66,50 € | 160 | |
09.08. 17:45:39.930 | 67,00 € | 12 | |
09.08. 17:29:22.733 | 67,00 € | 53 | |
09.08. 17:28:16.642 | 67,50 € | 42 | |
09.08. 17:22:08.986 | 67,50 € | 130 | |
09.08. 16:55:41.641 | 66,50 € | 24 | |
09.08. 16:35:49.191 | 66,50 € | 3 | |
09.08. 16:35:32.155 | 66,50 € | 12 | |
09.08. 16:33:38.410 | 66,50 € | 12 | |
09.08. 16:29:29.034 | 66,50 € | 25 | |
09.08. 16:27:38.453 | 66,50 € | 180 | |
08.08. 15:26:09.500 | 64,00 € | 100 | |
08.08. 10:36:29.175 | 65,00 € | 15 | |
06.08. 13:47:45.356 | 64,50 € | 28 | |
05.08. 19:21:46.569 | 65,00 € | 5 | |
05.08. 19:00:51.555 | 64,50 € | 50 | |
05.08. 13:57:19.860 | 64,50 € | 12 | |
01.08. 14:51:47.547 | 67,50 € | 4 | |
01.08. 08:53:47.738 | 66,00 € | 800 | |
31.07. 18:00:55.794 | 68,00 € | 30 | |
31.07. 10:09:54.718 | 67,50 € | 82 | |
31.07. 07:32:10.329 | 66,50 € | 20 | |
29.07. 17:16:22.625 | 67,50 € | 105 | |
29.07. 16:53:13.399 | 69,00 € | 20 | |
29.07. 16:45:45.626 | 69,50 € | 71 | |
29.07. 13:13:23.237 | 70,50 € | 140 | |
29.07. 13:11:49.649 | 70,50 € | 22 | |
29.07. 11:50:36.043 | 72,00 € | 14 | |
29.07. 11:11:55.409 | 72,00 € | 16 | |
29.07. 10:28:16.682 | 71,50 € | 25 | |
29.07. 10:14:24.591 | 71,50 € | 20 | |
29.07. 10:07:29.552 | 72,50 € | 3 | |
29.07. 10:04:58.309 | 72,50 € | 27 | |
29.07. 08:06:44.907 | 70,50 € | 39 | |
29.07. 07:32:03.536 | 69,50 € | 13 | |
25.07. 09:31:42.073 | 69,00 € | 20 | |
25.07. 09:02:23.475 | 69,00 € | 14 | |
23.07. 09:35:44.344 | 72,00 € | 12 | |
23.07. 09:27:27.918 | 70,50 € | 150 | |
22.07. 17:46:27.445 | 69,50 € | 45 | |
22.07. 09:48:58.995 | 70,50 € | 6 | |
09.07. 19:55:35.191 | 66,00 € | 63 | |
03.07. 11:23:02.598 | 59,50 € | 74 | |
25.06. 22:27:07.233 | 64,50 € | 100 | |
25.06. 13:52:25.908 | 64,50 € | 5 | |
24.06. 16:04:31.558 | 63,00 € | 5 | |
13.06. 13:23:38.870 | 57,00 € | 50 | |
29.05. 11:27:29.065 | 43,80 € | 5 | |
29.05. 09:21:13.531 | 42,80 € | 200 | |
28.05. 16:12:59.188 | 42,00 € | 250 | |
28.05. 15:37:05.229 | 44,60 € | 50 | |
28.05. 10:23:40.662 | 21,00 € | 50 | |
28.05. 07:41:43.659 | 20,40 € | 125 | |
27.05. 22:10:02.962 | 20,40 € | 125 | |
18.04. 19:24:27.030 | 24,00 € | 500 | |
02.04. 14:23:12.166 | 24,80 € | 500 | |
15.03. 14:31:45.328 | 24,20 € | 300 | |
26.02. 15:10:42.324 | 25,40 € | 500 | |
15.12. 12:51:22.531 | 26,20 € | 90 | |
25.10. 16:44:01.273 | 24,00 € | 30 | |
18.09. 19:20:57.701 | 25,00 € | 39 | |
18.05. 17:41:48.203 | 17,60 € | 90 | |
15.03. 12:12:45.013 | 16,80 € | 250 | |
10.03. 15:46:59.860 | 16,90 € | 55 | |
03.02. 20:19:14.887 | 20,00 € | 250 | |
06.01. 15:37:55.754 | 16,80 € | 50 | |
22.12. 08:00:07.877 | 18,60 € | 265 | |
06.12. 08:24:43.204 | 18,90 € | 50 | |
06.12. 08:22:42.189 | 18,90 € | 100 | |
06.12. 08:19:40.988 | 18,90 € | 104 | |
06.12. 08:17:40.288 | 18,90 € | 254 | |
05.12. 22:59:50.565 | 18,60 € | 253 | |
05.12. 22:59:50.535 | 18,60 € | 255 | |
01.12. 09:22:38.471 | 17,70 € | 84 | |
01.12. 09:22:07.797 | 17,70 € | 86 | |
01.12. 09:01:57.585 | 17,70 € | 90 | |
30.11. 22:59:50.425 | 17,50 € | 260 | |
30.11. 22:59:50.402 | 17,50 € | 260 | |
28.11. 16:23:58.178 | 17,70 € | 45 | |
21.10. 07:49:33.070 | 19,10 € | 100 | |
20.10. 22:08:49.217 | 18,90 € | 100 | |
20.10. 22:08:29.502 | 18,90 € | 100 | |
20.10. 22:08:18.701 | 18,90 € | 100 | |
20.10. 22:08:03.084 | 18,90 € | 100 | |
20.10. 22:06:34.371 | 18,90 € | 260 | |
20.10. 22:03:17.893 | 19,20 € | 260 | |
20.10. 22:01:44.458 | 18,90 € | 260 | |
19.10. 15:42:07.301 | 20,40 € | 55 | |
04.10. 13:02:39.342 | 22,80 € | 45 | |
27.09. 11:08:50.653 | 21,80 € | 150 | |
23.09. 17:47:05.710 | 21,60 € | 60 | |
22.08. 17:05:42.124 | 26,00 € | 40 | |
19.08. 20:00:56.168 | 25,20 € | 40 | |
18.08. 15:32:42.621 | 24,80 € | 45 | |
09.08. 14:42:30.081 | 27,20 € | 20 | |
04.08. 19:44:51.166 | 24,40 € | 45 | |
02.08. 16:14:26.780 | 20,20 € | 60 | |
20.07. 08:07:05.615 | 23,00 € | 50 | |
07.07. 08:19:31.260 | 21,80 € | 50 | |
15.06. 20:02:35.083 | 17,00 € | 410 | |
05.05. 12:59:14.946 | 21,60 € | 70 | |
04.05. 20:49:14.211 | 20,80 € | 300 | |
27.04. 15:51:31.347 | 21,60 € | 341 | |
18.03. 12:49:21.553 | 21,00 € | 50 | |
20.01. 15:59:20.802 | 20,20 € | 44 | |
13.01. 08:31:15.335 | 20,60 € | 20 | |
09.12. 14:52:16.609 | 25,20 € | 13 | |
30.11. 18:41:22.819 | 23,80 € | 20 | |
29.11. 19:43:17.834 | 24,80 € | 20 | |
19.10. 14:45:15.164 | 22,60 € | 300 | |
19.10. 14:45:07.805 | 22,60 € | 300 | |
19.10. 14:44:45.784 | 22,60 € | 300 | |
19.10. 14:44:36.085 | 22,60 € | 300 | |
19.10. 14:30:31.904 | 22,80 € | 300 | |
19.10. 14:30:24.808 | 22,80 € | 300 | |
19.10. 14:30:13.375 | 22,80 € | 300 | |
19.10. 14:30:03.924 | 22,80 € | 300 | |
09.08. 17:36:55.670 | 21,80 € | 20 | |
02.06. 13:54:11.989 | 20,80 € | 12 | |
18.03. 15:06:11.674 | 30,20 € | 33 | |
15.03. 18:16:35.101 | 31,20 € | 10 | |
10.03. 12:45:44.868 | 33,80 € | 10 | |
02.03. 13:22:24.869 | 31,60 € | 20 | |
03.02. 15:26:36.892 | 34,60 € | 150 | |
26.01. 15:29:56.371 | 33,80 € | 175 | |
26.01. 14:06:57.727 | 36,40 € | 150 | |
04.01. 22:59:15.248 | 28,40 € | 175 | |
08.12. 14:10:44.880 | 32,20 € | 10 | |
04.12. 21:24:34.016 | 33,00 € | 30 | |
03.12. 16:02:37.518 | 32,60 € | 60 | |
30.11. 12:34:05.530 | 32,80 € | 20 | |
29.10. 14:32:45.052 | 27,80 € | 60 | |
27.10. 20:42:58.314 | 30,60 € | 50 | |
20.10. 13:55:28.835 | 31,80 € | 20 | |
20.10. 09:33:19.774 | 31,80 € | 20 | |
15.10. 13:55:06.427 | 29,80 € | 500 | |
09.09. 12:40:30.839 | 24,20 € | 40 | |
21.08. 15:59:55.599 | 24,00 € | 861 | |
11.08. 13:17:19.506 | 26,00 € | 500 | |
10.08. 15:30:18.361 | 26,20 € | 150 | |
10.08. 15:07:52.910 | 26,00 € | 191 | |
11.06. 15:16:56.678 | 24,40 € | 150 | |
10.06. 12:59:05.624 | 23,40 € | 251 | |
05.06. 13:10:06.246 | 21,80 € | 500 | |
27.05. 11:37:17.854 | 24,20 € | 250 | |
26.05. 16:19:30.235 | 24,60 € | 75 | |
15.05. 20:35:19.969 | 23,20 € | 200 | |
26.03. 12:31:42.020 | 16,50 € | 349 | |
25.03. 13:59:18.459 | 15,30 € | 350 | |
11.03. 15:09:13.615 | 20,00 € | 500 | |
21.02. 12:56:29.902 | 28,00 € | 390 | |
19.02. 19:50:26.461 | 28,80 € | 60 | |
11.02. 17:18:49.998 | 28,40 € | 80 | |
06.02. 11:37:10.671 | 30,80 € | 300 | |
05.02. 17:07:24.984 | 29,40 € | 70 | |
04.02. 12:18:58.747 | 26,40 € | 100 | |
03.02. 20:21:36.182 | 26,00 € | 66 | |
03.02. 15:29:48.422 | 27,00 € | 2 | |
03.02. 15:01:31.710 | 27,60 € | 400 | |
08.01. 19:45:03.400 | 23,20 € | 70 | |
07.01. 12:16:56.592 | 21,20 € | 100 | |
04.12. 11:09:02.536 | 21,00 € | 100 | |
21.11. 16:21:40.462 | 18,20 € | 165 | |
23.10. 14:49:59.526 | 16,50 € | 66 | |
01.10. 14:41:43.358 | 16,10 € | 10 | |
26.09. 19:23:34.499 | 16,48 € | 150 | |
12.09. 21:33:41.097 | 17,444 € | 200 | |
10.09. 17:13:08.967 | 16,766 € | 150 | |
16.08. 15:34:21.744 | 14,054 € | 38 | |
08.07. 21:53:07.213 | 20,797 € | 155 | |
14.06. 16:21:06.341 | 21,834 € | 40 | |
10.05. 14:17:03.098 | 25,038 € | 5 | |
25.04. 10:35:03.978 | 27,454 € | 200 | |
18.04. 16:16:11.968 | 25,381 € | 69 | |
17.04. 10:20:46.593 | 28,228 € | 40 | |
11.04. 20:19:13.611 | 28,881 € | 69 | |
02.04. 15:38:14.907 | 26,313 € | 200 | |
01.04. 16:38:56.112 | 26,029 € | 40 | |
11.03. 21:57:19.294 | 27,409 € | 38 | |
28.02. 17:14:42.758 | 25,545 € | 5 | |
17.01. 11:38:18.442 | 20,54 € | 946 | |
24.10. 21:00:48.312 | 12,585 € | 15 | |
16.10. 10:43:52.928 | 13,958 € | 100 | |
09.10. 21:07:58.202 | 14,034 € | 800 | |
04.10. 10:42:04.584 | 14,968 € | 150 | |
02.10. 21:13:31.761 | 13,853 € | 100 | |
01.10. 16:43:41.278 | 14,484 € | 100 | |
01.10. 10:15:20.698 | 18,9124 € | 2.000 | |
27.09. 10:10:25.651 | 18,345 € | 75 | |
27.09. 08:10:01.240 | 17,877 € | 125 | |
18.09. 15:54:07.101 | 16,171 € | 40 | |
07.09. 15:51:09.620 | 17,26 € | 111 | |
05.09. 16:13:09.510 | 16,982 € | 25 | |
30.08. 16:09:54.651 | 18,772 € | 111 | |
10.08. 15:47:38.332 | 19,013 € | 50 | |
08.08. 16:59:41.370 | 19,685 € | 100 | |
14.06. 19:54:58.839 | 24,251 € | 8 | |
30.05. 15:29:56.855 | 23,95 € | 8 | |
02.05. 19:12:24.114 | 23,16 € | 100 | |
29.03. 17:59:11.312 | 18,063 € | 10 | |
06.02. 21:53:34.205 | 20,554 € | 500 | |
04.01. 08:08:30.154 | 27,267 € | 25 | |
18.12. 18:58:17.156 | 25,324 € | 28 | |
18.12. 14:18:35.709 | 25,684 € | 200 | |
14.12. 18:20:01.596 | 26,30 € | 20 | |
13.12. 07:30:07.772 | 25,382 € | 20 | |
29.11. 11:39:59.875 | 25,185 € | 80 | |
02.10. 12:56:54.472 | 26,861 € | 230 | |
28.09. 14:28:11.444 | 24,79 € | 40 | |
11.09. 11:11:00.066 | 25,407 € | 240 | |
08.09. 15:36:39.545 | 25,246 € | 385 | |
08.09. 14:02:33.018 | 25,395 € | 400 | |
08.09. 08:24:55.646 | 24,75 € | 300 | |
08.09. 07:34:23.198 | 25,222 € | 185 | |
06.09. 15:46:12.680 | 22,824 € | 168 | |
06.09. 07:30:03.151 | 22,827 € | 4 | |
14.08. 19:57:41.313 | 10,622 € | 138 | |
13.08. 18:12:46.576 | 9,887 € | 138 | |
06.07. 16:14:38.424 | 15,139 € | 220 | |
17.05. 20:05:18.387 | 15,523 € | 200 | |
07.12. 19:04:27.461 | 11,586 € | 200 | |
08.11. 20:53:58.118 | 10,91 € | 150 | |
02.11. 18:30:07.984 | 10,92 € | 37 | |
26.10. 19:18:45.792 | 12,92 € | 37 | |
18.10. 15:36:12.658 | 12,82 € | 100 | |
20.09. 20:03:57.972 | 13,23 € | 250 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17:04:00.000 | 149 | 67,00 € | 67,50 € | 149 |
17:01:00.000 | 149 | 67,00 € | 68,00 € | 149 |
16:59:00.000 | 149 | 67,50 € | 68,00 € | 149 |
16:56:00.000 | 149 | 67,50 € | 68,00 € | 149 |
16:53:00.000 | 149 | 67,50 € | 68,00 € | 149 |
16:50:00.000 | 149 | 67,50 € | 68,00 € | 149 |
16:47:00.000 | 149 | 67,00 € | 68,00 € | 149 |
16:46:00.000 | 149 | 67,00 € | 68,00 € | 149 |
16:45:00.000 | 149 | 67,00 € | 68,00 € | 149 |
Stammdaten
WKN | A1JJA3 |
ISIN | US4576693075 |
Branche | Pharma |
Herkunft | USA |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - USD |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 9,09 % |
Abstand 52W Hoch | 9,09 % |
Abstand 52W Tief | 232,51 % |
Vola 30 Tage | 25,27 % |
Vola 250 Tage | 73,25 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - USD |
Dividendenausschüttung in Mio. | - USD |
Performance
1 Woche | 68,500 | -1,460 | |
1 Monat | 69,500 | -2,878 | |
6 Monate | 60,750 | +11,111 | |
Lfd. Jahr | 27,400 | +146,350 | |
1 Jahr | 26,500 | +154,717 | |
3 Jahre | 24,500 | +175,510 | |
5 Jahre | 21,500 | +213,953 |
Aktuelle Nachrichten
06.09.2017 14:04
05.09.2017 14:14
05.10.2016 13:16
Insmed und AstraZenaca vereinbaren Lizenz-Vereinbarung für DPP1