Jetzt handeln
ZIFF DAVIS INC. DL-,01
ISIN: US48123V1026 | WKN: A1JQ41
53,7500 €
+0,2500 +0,47 %
14:41:33
Status: tradeable
Geld
53,0000 €
Stück: 141
Brief
54,5000 €
Stück: 141
Zeit | Kurs | Volumen | |
---|---|---|---|
09.12. 13:41:35.911 | 56,50 € | 101 | |
09.12. 13:39:53.537 | 57,50 € | 137 | |
09.12. 13:17:38.166 | 56,00 € | 40 | |
06.12. 14:25:34.131 | 54,50 € | 60 | |
05.12. 20:08:34.221 | 54,50 € | 35 | |
02.12. 16:48:22.789 | 57,00 € | 60 | |
21.11. 08:34:56.503 | 53,50 € | 25 | |
11.11. 14:25:46.640 | 53,50 € | 32 | |
26.09. 21:50:34.317 | 42,80 € | 120 | |
05.08. 14:12:53.314 | 37,80 € | 100 | |
05.08. 13:07:59.881 | 37,80 € | 100 | |
02.08. 15:12:03.540 | 40,80 € | 100 | |
29.07. 13:51:11.026 | 45,60 € | 80 | |
29.07. 13:51:08.268 | 45,60 € | 80 | |
29.07. 13:46:43.404 | 45,60 € | 80 | |
29.07. 13:46:40.334 | 45,60 € | 80 | |
29.07. 13:40:09.920 | 45,60 € | 200 | |
29.07. 13:37:23.891 | 45,60 € | 160 | |
29.07. 13:35:44.439 | 45,60 € | 80 | |
29.07. 13:35:37.071 | 45,60 € | 80 | |
10.06. 18:19:21.806 | 52,00 € | 10 | |
04.03. 14:09:18.276 | 63,00 € | 268 | |
22.02. 20:28:15.654 | 61,50 € | 8 | |
20.12. 15:34:25.455 | 60,00 € | 49 | |
15.12. 15:32:04.437 | 61,00 € | 50 | |
15.12. 15:30:55.434 | 58,50 € | 50 | |
08.12. 10:29:08.132 | 58,50 € | 14 | |
07.06. 12:33:27.207 | 62,00 € | 64 | |
23.05. 15:24:31.384 | 60,00 € | 10 | |
16.02. 08:03:06.897 | 82,00 € | 90 | |
23.11. 16:51:02.094 | 85,50 € | 9 | |
18.11. 15:34:19.286 | 87,00 € | 40 | |
18.11. 15:31:43.779 | 83,00 € | 40 | |
11.08. 08:17:13.700 | 80,00 € | 10 | |
06.07. 08:04:19.886 | 74,50 € | 80 | |
05.07. 22:08:39.853 | 72,50 € | 45 | |
05.07. 22:06:11.188 | 72,50 € | 35 | |
11.05. 16:21:57.789 | 73,00 € | 140 | |
23.02. 10:14:14.796 | 90,50 € | 25 | |
04.11. 14:35:46.807 | 112,00 € | 50 | |
22.09. 08:48:24.837 | 113,00 € | 100 | |
19.08. 15:30:10.437 | 108,00 € | 20 | |
13.08. 21:06:43.087 | 113,00 € | 5 | |
11.08. 18:40:51.950 | 116,00 € | 14 | |
06.08. 15:36:54.106 | 115,00 € | 16 | |
02.08. 10:17:20.761 | 120,00 € | 16 | |
30.07. 15:29:56.516 | 117,00 € | 16 | |
29.07. 21:56:40.222 | 121,00 € | 5 | |
22.07. 17:36:20.857 | 121,00 € | 34 | |
05.07. 17:52:44.204 | 117,00 € | 20 | |
21.06. 16:08:32.491 | 112,00 € | 9 | |
13.05. 18:58:57.904 | 100,00 € | 48 | |
11.05. 12:40:01.082 | 99,00 € | 140 | |
20.04. 08:37:08.462 | 109,00 € | 50 | |
25.03. 14:24:15.975 | 96,00 € | 50 | |
15.03. 20:54:05.367 | 102,00 € | 20 | |
15.03. 17:36:53.404 | 102,00 € | 20 | |
19.02. 11:05:02.333 | 90,00 € | 10 | |
18.02. 19:07:38.088 | 90,00 € | 10 | |
18.02. 19:06:39.995 | 90,00 € | 10 | |
12.02. 18:04:06.169 | 87,50 € | 25 | |
12.02. 16:31:52.988 | 88,50 € | 10 | |
12.02. 16:30:45.214 | 89,00 € | 10 | |
12.02. 07:51:26.510 | 89,00 € | 25 | |
11.02. 22:17:01.883 | 94,00 € | 55 | |
10.02. 15:36:01.439 | 89,50 € | 20 | |
05.02. 11:54:45.168 | 86,50 € | 11 | |
19.01. 15:29:55.911 | 68,50 € | 23 | |
14.01. 13:49:37.277 | 77,00 € | 10 | |
08.01. 15:31:56.400 | 80,50 € | 23 | |
29.12. 13:57:20.706 | 81,50 € | 10 | |
09.12. 19:02:09.638 | 80,50 € | 12 | |
01.12. 13:59:33.896 | 75,50 € | 31 | |
24.11. 19:01:58.155 | 74,50 € | 150 | |
20.11. 10:29:29.285 | 71,00 € | 150 | |
03.11. 15:32:42.773 | 62,00 € | 200 | |
02.11. 22:50:09.801 | 59,50 € | 150 | |
02.11. 22:46:21.296 | 59,50 € | 30 | |
23.09. 11:13:36.248 | 61,00 € | 400 | |
23.09. 10:48:28.533 | 60,50 € | 40 | |
03.09. 20:59:57.178 | 58,00 € | 23 | |
17.08. 08:36:17.483 | 60,00 € | 100 | |
17.08. 07:31:52.692 | 60,00 € | 100 | |
14.08. 18:03:37.028 | 60,00 € | 11 | |
11.08. 15:49:27.425 | 59,50 € | 15 | |
10.08. 22:47:39.411 | 59,00 € | 23 | |
07.08. 21:48:20.282 | 52,00 € | 70 | |
06.08. 21:09:45.353 | 50,00 € | 25 | |
30.07. 17:13:28.054 | 47,00 € | 3 | |
30.07. 16:13:26.998 | 45,60 € | 70 | |
29.07. 21:06:50.137 | 46,80 € | 25 | |
16.07. 15:47:37.440 | 50,00 € | 85 | |
16.07. 13:42:37.930 | 51,00 € | 15 | |
13.07. 17:49:48.046 | 50,00 € | 10 | |
13.07. 16:28:57.238 | 49,60 € | 11 | |
10.07. 09:12:26.899 | 51,00 € | 40 | |
09.07. 15:48:18.124 | 53,00 € | 6 | |
06.07. 22:10:24.809 | 54,50 € | 38 | |
06.07. 15:29:13.032 | 54,50 € | 250 | |
06.07. 15:28:46.637 | 54,50 € | 250 | |
06.07. 11:12:48.220 | 54,50 € | 200 | |
02.07. 16:58:12.273 | 56,00 € | 10 | |
23.06. 10:19:08.675 | 66,00 € | 10 | |
22.06. 08:15:29.802 | 66,50 € | 3 | |
12.06. 19:47:36.045 | 66,00 € | 10 | |
14.04. 20:39:48.497 | 68,50 € | 1 | |
03.04. 09:23:29.794 | 63,00 € | 2 | |
02.04. 10:32:58.705 | 63,50 € | 2 | |
27.03. 11:03:48.235 | 61,50 € | 1 | |
25.03. 19:56:14.249 | 61,00 € | 3 | |
24.03. 13:25:18.561 | 60,50 € | 1 | |
23.03. 09:40:38.651 | 58,00 € | 1 | |
19.03. 15:48:26.955 | 63,50 € | 2 | |
19.03. 11:26:40.645 | 59,00 € | 90 | |
17.03. 19:15:42.722 | 65,50 € | 1 | |
12.03. 08:22:07.475 | 71,00 € | 1 | |
06.03. 11:47:05.165 | 76,00 € | 1 | |
26.02. 16:44:22.535 | 84,00 € | 2 | |
26.02. 09:36:24.118 | 82,00 € | 2 | |
26.02. 08:39:37.929 | 82,00 € | 14 | |
24.02. 12:30:11.546 | 84,50 € | 50 | |
19.02. 11:55:59.761 | 90,50 € | 11 | |
07.02. 10:40:19.901 | 89,50 € | 1 | |
03.02. 20:31:45.706 | 87,00 € | 3 | |
31.01. 21:54:25.004 | 86,50 € | 1 | |
23.01. 16:25:01.780 | 92,00 € | 1 | |
23.01. 16:07:10.445 | 92,50 € | 1 | |
23.01. 14:58:47.971 | 92,50 € | 1 | |
23.01. 13:54:43.641 | 93,00 € | 1 | |
20.01. 20:04:57.713 | 92,50 € | 8 | |
09.01. 10:31:52.839 | 87,50 € | 10 | |
08.01. 11:29:18.311 | 87,00 € | 1 | |
03.01. 12:21:48.090 | 84,50 € | 16 | |
30.12. 13:58:52.341 | 84,50 € | 1 | |
30.12. 13:46:21.525 | 84,50 € | 11 | |
30.12. 12:59:20.253 | 84,50 € | 1 | |
30.12. 12:38:11.655 | 84,50 € | 1 | |
30.12. 12:37:42.769 | 84,50 € | 1 | |
27.12. 10:40:06.286 | 84,00 € | 40 | |
27.12. 07:43:33.463 | 84,00 € | 1 | |
23.12. 21:40:06.245 | 85,00 € | 1 | |
23.12. 16:24:28.671 | 84,00 € | 1 | |
19.12. 10:46:39.819 | 82,50 € | 1 | |
07.10. 08:06:58.480 | 83,00 € | 40 | |
03.10. 12:02:08.314 | 79,50 € | 2 | |
30.09. 18:58:18.349 | 83,00 € | 33 | |
25.09. 09:53:22.544 | 81,59 € | 1 | |
25.09. 09:47:44.717 | 81,63 € | 1 | |
24.09. 18:42:44.013 | 80,24 € | 61 | |
24.09. 09:48:03.321 | 83,21 € | 1 | |
23.09. 15:50:23.541 | 82,51 € | 61 | |
02.08. 11:13:37.072 | 77,49 € | 40 | |
24.06. 20:53:11.948 | 76,934 € | 20 | |
15.05. 17:35:27.387 | 74,989 € | 20 | |
03.05. 15:32:05.144 | 77,496 € | 160 | |
03.05. 15:30:58.636 | 77,354 € | 160 | |
03.05. 14:47:07.708 | 77,008 € | 100 | |
27.02. 11:47:53.422 | 74,203 € | 15 | |
13.02. 09:11:15.460 | 72,667 € | 40 | |
12.02. 21:42:58.417 | 66,127 € | 33 | |
11.02. 19:52:47.175 | 66,02 € | 66 | |
10.12. 07:34:22.741 | 61,545 € | 9 | |
05.11. 10:43:09.486 | 62,963 € | 15 | |
02.11. 11:18:19.988 | 64,435 € | 2 | |
12.10. 11:27:36.256 | 63,037 € | 2 | |
28.09. 15:46:56.980 | 72,395 € | 2 | |
10.08. 15:02:56.830 | 73,513 € | 180 | |
16.07. 16:16:18.583 | 74,735 € | 8 | |
09.07. 19:26:39.269 | 76,40 € | 8 | |
02.07. 18:06:24.130 | 74,362 € | 7 | |
25.06. 16:35:38.081 | 74,907 € | 7 | |
04.06. 16:06:43.528 | 72,778 € | 7 | |
30.04. 16:07:06.456 | 67,396 € | 7 | |
19.01. 10:16:04.530 | 61,50 € | 10 | |
03.11. 18:52:54.090 | 64,919 € | 70 | |
23.10. 16:11:20.296 | 63,089 € | 60 | |
22.05. 16:45:14.001 | 72,56 € | 20 | |
11.05. 20:09:41.108 | 80,033 € | 63 | |
09.05. 08:35:23.645 | 79,50 € | 63 | |
12.04. 19:16:18.565 | 77,192 € | 130 | |
07.03. 20:11:00.255 | 78,093 € | 65 | |
02.03. 19:52:29.470 | 78,612 € | 200 | |
16.02. 10:30:00.411 | 78,308 € | 20 | |
10.02. 08:29:52.868 | 82,064 € | 30 | |
09.02. 22:27:05.830 | 80,816 € | 20 | |
05.12. 09:12:26.068 | 70,47 € | 28 | |
31.08. 15:37:52.966 | 61,68 € | 160 | |
04.08. 16:41:52.201 | 61,57 € | 129 | |
04.08. 16:41:06.221 | 61,57 € | 129 | |
04.08. 15:41:41.350 | 62,80 € | 300 | |
04.08. 15:38:49.142 | 63,09 € | 300 | |
04.08. 15:35:22.450 | 63,21 € | 30 | |
13.07. 15:40:59.269 | 59,694 € | 1 | |
28.06. 17:36:12.090 | 54,76 € | 27 | |
28.04. 16:21:43.211 | 55,86 € | 50 | |
27.01. 19:45:11.303 | 64,51 € | 1 | |
11.01. 10:51:24.641 | 70,14 € | 2 | |
28.12. 10:05:27.983 | 74,50 € | 2 | |
16.12. 20:34:06.862 | 70,10 € | 30 | |
14.12. 20:52:05.814 | 70,63 € | 25 | |
11.12. 18:16:11.502 | 71,79 € | 23 | |
05.08. 20:31:52.996 | 67,92 € | 23 | |
05.08. 15:38:43.390 | 66,44 € | 30 | |
05.08. 12:43:23.015 | 64,65 € | 30 | |
07.07. 17:25:11.218 | 59,54 € | 28 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
14:40:00.000 | 141 | 53,50 € | 54,50 € | 141 |
14:37:00.000 | 141 | 53,50 € | 54,50 € | 141 |
14:34:00.000 | 141 | 53,50 € | 54,50 € | 141 |
14:31:00.000 | 141 | 53,50 € | 54,50 € | 141 |
14:28:00.000 | 141 | 53,50 € | 54,50 € | 141 |
14:27:00.000 | 141 | 53,50 € | 54,50 € | 141 |
14:24:00.000 | 141 | 53,50 € | 54,50 € | 141 |
14:21:00.000 | 141 | 53,50 € | 54,50 € | 141 |
14:18:00.000 | 141 | 53,50 € | 54,50 € | 141 |
Stammdaten
WKN | A1JQ41 |
ISIN | US48123V1026 |
Branche | Telekomdienstleister |
Herkunft | USA |
Aktienanzahl | 44,35 Mio. |
Marktkapitalisierung | 2,51 Mrd. |
Dividende je Aktie | - USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 57,20 % |
Abstand 52W Hoch | 18,63 % |
Abstand 52W Tief | 54,62 % |
Vola 30 Tage | 11,40 % |
Vola 250 Tage | 33,05 % |
KGV | 30,20 (2020) |
KCV | 10,83 (2019) |
Gewinn je Aktie | 3,240 (2020) |
Cashflow/Aktie | 8,660 (2019) |
Dividende je Aktie | - USD (2020) |
Dividendenausschüttung in Mio. | - USD (2020) |
Performance
1 Woche | 56,000 | -4,464 | |
1 Monat | 52,500 | +1,905 | |
6 Monate | 49,200 | +8,740 | |
Lfd. Jahr | 61,500 | -13,008 | |
1 Jahr | 61,500 | -13,008 | |
3 Jahre | 98,250 | -45,547 | |
5 Jahre | 83,500 | -35,928 |
Aktuelle Nachrichten
06.08.2021 06:32
10.05.2021 22:07
11.02.2021 22:28