Jetzt handeln
RED ROBIN GOURMET DL-,001
ISIN: US75689M1018 | WKN: 663749
4,9300 €
+0,1900 +4,01 %
15:41:51
Status: tradeable
Geld
4,9000 €
Stück: 2.146
Brief
4,9600 €
Stück: 2.146
Zeit | Kurs | Volumen | |
---|---|---|---|
11.11. 19:01:21.319 | 4,66 € | 1.000 | |
07.11. 17:07:29.590 | 4,76 € | 1.000 | |
07.11. 13:07:26.915 | 5,25 € | 400 | |
07.11. 10:26:03.953 | 5,15 € | 10 | |
10.10. 17:49:10.097 | 4,90 € | 500 | |
10.10. 16:10:01.029 | 5,05 € | 500 | |
04.10. 21:15:01.853 | 4,46 € | 500 | |
06.09. 22:07:51.563 | 2,82 € | 1.500 | |
16.07. 16:10:38.595 | 5,55 € | 59 | |
28.02. 15:30:04.507 | 8,30 € | 120 | |
16.02. 21:22:18.736 | 9,00 € | 300 | |
02.01. 16:50:39.132 | 11,00 € | 4 | |
02.11. 19:47:17.280 | 8,80 € | 24 | |
27.09. 21:39:07.183 | 7,60 € | 110 | |
18.09. 21:27:04.347 | 8,40 € | 75 | |
01.09. 20:37:08.967 | 9,70 € | 65 | |
25.08. 20:46:09.306 | 9,85 € | 300 | |
27.06. 16:15:45.707 | 12,20 € | 7 | |
24.03. 07:46:15.188 | 12,60 € | 200 | |
08.03. 15:13:32.202 | 11,20 € | 85 | |
06.03. 08:43:03.312 | 10,80 € | 1.100 | |
28.02. 15:35:06.354 | 8,00 € | 400 | |
03.02. 16:17:00.532 | 9,20 € | 104 | |
10.01. 16:42:36.615 | 7,00 € | 311 | |
06.01. 16:49:44.283 | 6,05 € | 311 | |
04.01. 16:40:01.229 | 5,75 € | 104 | |
15.09. 16:41:42.926 | 7,95 € | 1.000 | |
15.09. 15:49:16.721 | 7,95 € | 1.000 | |
15.09. 15:49:09.781 | 7,95 € | 1.000 | |
15.09. 15:41:22.512 | 7,80 € | 2.000 | |
25.07. 15:39:55.901 | 8,00 € | 1.000 | |
17.06. 15:31:17.643 | 7,55 € | 1.000 | |
17.06. 15:31:13.716 | 7,55 € | 1.000 | |
06.06. 21:57:50.929 | 8,60 € | 444 | |
12.05. 15:50:23.110 | 8,10 € | 1.000 | |
12.05. 15:32:59.809 | 8,25 € | 2.000 | |
11.05. 16:22:21.907 | 9,00 € | 1.500 | |
19.04. 21:27:55.544 | 13,60 € | 800 | |
19.04. 21:25:53.902 | 13,60 € | 1.000 | |
25.03. 09:51:30.569 | 15,165 € | 20 | |
23.03. 07:42:19.153 | 15,79 € | 20 | |
22.03. 16:27:05.563 | 16,275 € | 15 | |
11.03. 15:41:30.056 | 13,695 € | 1.900 | |
08.03. 10:48:39.580 | 12,18 € | 15 | |
07.02. 17:39:47.243 | 12,94 € | 387 | |
07.02. 15:56:49.698 | 13,38 € | 387 | |
05.01. 18:01:49.063 | 15,53 € | 100 | |
02.12. 10:53:57.183 | 13,97 € | 20 | |
27.10. 10:01:29.389 | 17,815 € | 20 | |
30.09. 08:54:45.528 | 20,21 € | 30 | |
24.09. 10:04:30.884 | 20,75 € | 200 | |
24.09. 10:01:45.368 | 20,77 € | 400 | |
24.09. 07:30:04.837 | 20,29 € | 300 | |
22.09. 19:32:35.430 | 18,725 € | 1.400 | |
01.09. 20:54:00.866 | 20,96 € | 2.500 | |
01.09. 20:53:38.690 | 20,88 € | 2.525 | |
20.08. 14:47:54.504 | 17,555 € | 9 | |
07.06. 08:15:35.368 | 25,52 € | 42 | |
04.03. 21:59:29.341 | 28,40 € | 200 | |
04.03. 16:21:10.884 | 27,20 € | 500 | |
04.03. 16:21:02.626 | 27,20 € | 500 | |
04.03. 16:15:22.587 | 27,40 € | 500 | |
04.03. 16:15:12.611 | 27,40 € | 500 | |
04.03. 15:43:11.863 | 28,60 € | 659 | |
04.03. 15:42:03.375 | 28,60 € | 659 | |
04.03. 14:01:14.758 | 26,40 € | 750 | |
04.03. 13:59:13.891 | 26,40 € | 750 | |
04.03. 13:57:12.741 | 26,40 € | 750 | |
04.03. 13:56:12.177 | 26,40 € | 750 | |
28.01. 09:55:29.054 | 19,00 € | 300 | |
23.12. 18:28:22.512 | 15,70 € | 100 | |
15.12. 09:24:45.227 | 15,40 € | 100 | |
01.12. 16:47:57.774 | 16,80 € | 120 | |
30.11. 21:59:56.393 | 17,00 € | 177 | |
16.11. 16:01:30.882 | 15,10 € | 100 | |
16.11. 14:33:18.205 | 15,20 € | 100 | |
11.11. 21:51:17.212 | 14,40 € | 300 | |
19.10. 18:15:57.589 | 11,80 € | 20 | |
12.10. 11:04:58.914 | 11,90 € | 30 | |
05.10. 19:30:07.367 | 10,70 € | 30 | |
25.09. 21:20:39.224 | 11,60 € | 300 | |
21.09. 18:22:52.686 | 11,20 € | 40 | |
15.09. 17:22:19.012 | 11,90 € | 280 | |
03.09. 20:02:10.377 | 11,00 € | 275 | |
31.08. 18:37:20.829 | 9,20 € | 500 | |
31.08. 09:58:03.574 | 9,30 € | 100 | |
31.08. 09:03:00.074 | 9,55 € | 110 | |
25.08. 18:39:50.235 | 7,75 € | 200 | |
14.08. 19:32:12.046 | 8,20 € | 65 | |
13.08. 22:17:35.155 | 8,25 € | 200 | |
06.08. 18:53:04.410 | 7,75 € | 28 | |
24.07. 12:47:21.823 | 7,15 € | 10 | |
16.07. 20:49:59.505 | 7,10 € | 35 | |
13.07. 16:37:46.312 | 7,35 € | 110 | |
10.07. 21:11:51.405 | 7,35 € | 165 | |
09.07. 18:22:09.339 | 7,05 € | 45 | |
02.07. 17:55:50.932 | 8,85 € | 168 | |
02.07. 16:28:03.196 | 8,85 € | 168 | |
02.07. 11:18:02.240 | 9,45 € | 18 | |
01.07. 11:23:23.266 | 9,30 € | 40 | |
22.06. 16:45:01.907 | 9,25 € | 100 | |
17.06. 21:54:42.441 | 10,60 € | 3 | |
17.06. 18:43:22.767 | 10,90 € | 3 | |
16.06. 21:28:04.381 | 10,50 € | 1.000 | |
16.06. 21:23:13.760 | 10,50 € | 2.128 | |
16.06. 17:55:23.082 | 10,90 € | 280 | |
09.06. 11:04:58.700 | 16,50 € | 100 | |
09.06. 08:02:07.679 | 16,70 € | 290 | |
08.06. 14:09:15.905 | 17,50 € | 290 | |
08.06. 14:06:31.703 | 17,00 € | 350 | |
04.06. 21:20:55.498 | 15,00 € | 350 | |
04.06. 21:12:44.466 | 15,00 € | 350 | |
29.05. 22:57:29.395 | 12,70 € | 157 | |
29.05. 20:50:39.066 | 12,60 € | 1.360 | |
28.05. 09:31:47.228 | 14,00 € | 12 | |
22.05. 08:34:15.155 | 12,70 € | 275 | |
16.04. 10:10:34.971 | 9,85 € | 48 | |
30.03. 10:25:43.679 | 9,00 € | 70 | |
25.03. 09:32:30.636 | 9,90 € | 500 | |
23.03. 13:09:12.172 | 6,00 € | 800 | |
23.03. 13:04:38.012 | 6,00 € | 800 | |
23.03. 13:02:52.382 | 6,00 € | 400 | |
20.03. 10:47:54.626 | 6,40 € | 923 | |
20.03. 10:47:28.621 | 6,40 € | 923 | |
20.03. 10:43:06.184 | 6,40 € | 900 | |
20.03. 10:24:30.613 | 6,40 € | 800 | |
20.03. 10:12:40.853 | 6,35 € | 450 | |
20.03. 09:52:32.846 | 6,35 € | 400 | |
20.03. 09:44:22.926 | 6,35 € | 750 | |
19.03. 11:47:15.449 | 4,72 € | 1.362 | |
19.03. 11:22:03.327 | 4,60 € | 1.344 | |
18.03. 08:13:43.480 | 5,10 € | 20 | |
17.03. 17:15:56.884 | 5,95 € | 50 | |
13.03. 08:57:15.081 | 7,35 € | 780 | |
12.03. 09:05:47.349 | 9,90 € | 620 | |
12.03. 09:04:37.144 | 9,90 € | 620 | |
11.03. 12:04:31.019 | 12,70 € | 300 | |
26.02. 07:54:07.315 | 26,80 € | 20 | |
24.02. 10:21:52.407 | 33,00 € | 150 | |
24.02. 09:57:38.559 | 33,20 € | 11 | |
24.02. 08:34:27.742 | 33,20 € | 250 | |
15.01. 18:44:30.635 | 31,60 € | 1 | |
14.01. 15:35:40.890 | 31,00 € | 200 | |
05.12. 16:05:48.634 | 24,00 € | 200 | |
13.11. 21:57:00.493 | 23,80 € | 130 | |
05.11. 20:50:07.440 | 29,00 € | 404 | |
04.11. 22:47:06.329 | 29,00 € | 13 | |
26.08. 15:29:55.618 | 31,135 € | 1 | |
23.08. 20:46:36.390 | 31,415 € | 471 | |
23.08. 15:58:38.376 | 31,425 € | 100 | |
23.08. 08:55:03.317 | 30,33 € | 378 | |
22.07. 22:04:15.598 | 30,075 € | 73 | |
22.07. 16:58:10.049 | 29,855 € | 50 | |
19.07. 21:57:16.751 | 30,505 € | 110 | |
14.06. 15:35:20.087 | 30,685 € | 100 | |
11.06. 15:42:34.029 | 23,289 € | 56 | |
29.05. 21:57:06.910 | 27,386 € | 110 | |
06.05. 08:08:22.320 | 29,517 € | 10 | |
15.04. 21:56:45.296 | 26,822 € | 95 | |
22.03. 19:20:57.468 | 25,621 € | 10 | |
20.03. 15:42:57.573 | 25,028 € | 100 | |
08.03. 20:55:54.962 | 24,453 € | 100 | |
07.03. 21:53:33.405 | 25,16 € | 95 | |
25.02. 21:57:53.234 | 26,974 € | 100 | |
15.02. 10:13:02.907 | 29,044 € | 100 | |
07.02. 18:58:57.969 | 27,97 € | 100 | |
25.09. 21:15:07.823 | 32,753 € | 100 | |
01.08. 22:51:31.937 | 32,18 € | 92 | |
16.07. 15:49:06.113 | 41,063 € | 100 | |
10.07. 18:50:52.908 | 41,033 € | 100 | |
20.06. 17:06:39.758 | 45,258 € | 1 | |
25.05. 16:30:49.088 | 41,533 € | 52 | |
24.05. 17:37:46.334 | 40,38 € | 25 | |
23.05. 19:02:10.954 | 39,99 € | 52 | |
16.05. 13:34:31.614 | 52,366 € | 60 | |
09.05. 07:54:38.681 | 51,773 € | 39 | |
22.12. 15:32:57.964 | 45,826 € | 764 | |
22.12. 15:32:15.010 | 46,101 € | 1.070 | |
22.12. 15:31:13.222 | 46,146 € | 100 | |
22.12. 09:34:33.399 | 45,213 € | 1.000 | |
22.12. 07:30:35.794 | 45,013 € | 100 | |
08.11. 19:00:55.279 | 42,215 € | 25 | |
08.11. 11:25:52.927 | 40,228 € | 35 | |
11.04. 18:15:16.775 | 53,029 € | 49 | |
14.12. 19:21:11.990 | 50,862 € | 11 | |
10.11. 08:18:54.531 | 46,217 € | 3 | |
14.10. 09:42:35.167 | 37,964 € | 40 | |
27.09. 08:02:36.147 | 41,716 € | 57 | |
18.08. 19:44:12.590 | 44,084 € | 30 | |
16.08. 18:27:44.864 | 45,785 € | 13 | |
15.08. 19:52:51.190 | 46,498 € | 24 | |
12.08. 16:39:29.263 | 46,509 € | 13 | |
08.08. 16:58:20.426 | 44,222 € | 23 | |
05.08. 20:58:26.786 | 42,827 € | 30 | |
05.08. 20:45:04.763 | 42,769 € | 24 | |
02.08. 19:40:22.103 | 41,872 € | 45 | |
06.06. 15:50:50.088 | 47,436 € | 55 | |
01.06. 15:52:57.629 | 47,106 € | 55 | |
18.05. 15:47:16.239 | 43,944 € | 55 | |
18.05. 15:32:56.969 | 44,675 € | 55 | |
17.05. 17:49:16.179 | 47,542 € | 42 | |
17.05. 14:45:42.838 | 52,00 € | 35 | |
19.04. 14:27:21.644 | 57,05 € | 13 | |
06.04. 08:40:48.052 | 56,86 € | 2 | |
18.03. 09:57:11.986 | 56,38 € | 20 | |
08.03. 17:10:49.569 | 60,83 € | 35 | |
05.03. 10:01:40.410 | 62,745 € | 47 | |
03.03. 15:05:52.346 | 62,55 € | 38 | |
17.02. 18:04:22.131 | 57,49 € | 43 | |
12.02. 15:12:58.722 | 54,00 € | 43 | |
03.12. 18:29:22.066 | 61,52 € | 118 | |
18.11. 16:11:52.104 | 60,96 € | 30 | |
09.11. 18:51:49.725 | 61,18 € | 82 | |
04.11. 12:32:17.054 | 64,52 € | 6 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
15:38:00.000 | 2.146 | 4,88 € | 4,92 € | 2.146 |
15:37:00.000 | 2.146 | 4,86 € | 4,98 € | 2.146 |
15:36:00.000 | 2.146 | 4,86 € | 4,90 € | 2.146 |
15:35:00.000 | 2.146 | 4,84 € | 4,92 € | 2.146 |
15:33:00.000 | 2.146 | 4,84 € | 4,92 € | 2.146 |
15:32:00.000 | 2.146 | 4,80 € | 4,90 € | 2.146 |
15:31:00.000 | 2.146 | 4,74 € | 4,82 € | 2.146 |
15:30:00.000 | 2.146 | 4,76 € | 4,86 € | 2.146 |
15:29:00.000 | 1.610 | 4,76 € | 4,86 € | 1.610 |
Stammdaten
WKN | 663749 |
ISIN | US75689M1018 |
Branche | Einzelhandel |
Herkunft | USA |
Aktienanzahl | 15,55 Mio. |
Marktkapitalisierung | 72,45 Mio. |
Dividende je Aktie | - USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 94,34 % |
Abstand 52W Hoch | 57,23 % |
Abstand 52W Tief | 82,29 % |
Vola 30 Tage | 18,42 % |
Vola 250 Tage | 53,40 % |
KGV | -1,00 (2020) |
KCV | 7,37 (2019) |
Gewinn je Aktie | -19,290 (2020) |
Cashflow/Aktie | 4,480 (2019) |
Dividende je Aktie | - USD (2020) |
Dividendenausschüttung in Mio. | - USD (2020) |
Performance
1 Woche | 4,870 | +1,437 | |
1 Monat | 4,930 | +0,203 | |
6 Monate | 7,050 | -29,929 | |
Lfd. Jahr | 10,800 | -54,259 | |
1 Jahr | 10,750 | -54,047 | |
3 Jahre | 14,325 | -65,515 | |
5 Jahre | 27,100 | -81,771 |
Aktuelle Nachrichten
17.05.2017 14:11