Jetzt handeln
YELP INC. DL-,000001
ISIN: US9858171054 | WKN: A1JQ9H
36,9000 €
+0,2000 +0,54 %
13:54:55
Status: tradeable
Geld
36,6000 €
Stück: 206
Brief
37,2000 €
Stück: 206
Zeit | Kurs | Volumen | |
---|---|---|---|
05.12. 11:08:17.419 | 36,60 € | 40 | |
03.12. 12:17:29.980 | 36,60 € | 350 | |
08.11. 07:45:38.316 | 33,00 € | 58 | |
07.11. 22:11:27.144 | 34,00 € | 58 | |
06.11. 08:02:24.191 | 33,00 € | 200 | |
24.10. 08:59:54.653 | 31,00 € | 100 | |
07.10. 11:40:49.647 | 31,40 € | 150 | |
16.09. 15:03:06.894 | 30,00 € | 16 | |
13.09. 16:35:25.683 | 31,20 € | 150 | |
21.08. 09:34:38.557 | 31,00 € | 40 | |
16.02. 11:20:11.581 | 35,80 € | 100 | |
16.02. 07:36:52.348 | 38,00 € | 100 | |
06.11. 16:07:49.940 | 41,20 € | 2 | |
03.10. 16:01:55.920 | 40,40 € | 2 | |
15.09. 16:04:59.844 | 39,80 € | 100 | |
12.09. 10:36:15.016 | 40,80 € | 50 | |
06.09. 12:35:27.527 | 41,60 € | 100 | |
05.09. 19:41:22.658 | 42,00 € | 238 | |
24.08. 20:50:30.642 | 39,00 € | 60 | |
04.08. 17:23:39.689 | 41,60 € | 6 | |
04.08. 15:54:46.334 | 42,00 € | 25 | |
25.05. 16:01:19.978 | 31,80 € | 36 | |
24.05. 08:03:33.134 | 31,80 € | 87 | |
23.05. 12:11:47.182 | 34,00 € | 88 | |
23.05. 12:07:16.485 | 34,00 € | 146 | |
23.05. 12:02:45.679 | 34,00 € | 249 | |
23.05. 11:58:14.987 | 34,00 € | 175 | |
23.05. 11:53:44.244 | 34,00 € | 56 | |
23.05. 11:13:07.869 | 34,00 € | 47 | |
23.05. 10:05:26.345 | 35,00 € | 169 | |
23.05. 08:26:20.759 | 35,00 € | 249 | |
23.05. 08:21:43.884 | 35,00 € | 249 | |
23.05. 08:17:10.470 | 35,00 € | 249 | |
23.05. 08:08:09.234 | 35,00 € | 100 | |
23.05. 08:03:40.890 | 35,00 € | 100 | |
26.04. 08:21:07.505 | 26,40 € | 200 | |
20.03. 18:45:10.899 | 27,80 € | 5 | |
19.01. 18:03:53.115 | 26,40 € | 100 | |
11.11. 21:42:11.896 | 29,40 € | 650 | |
11.11. 15:50:41.178 | 29,20 € | 100 | |
07.11. 16:02:09.367 | 30,60 € | 2 | |
22.08. 16:03:44.254 | 35,00 € | 3 | |
05.08. 16:05:34.356 | 36,60 € | 3 | |
20.07. 22:01:46.605 | 30,00 € | 150 | |
20.07. 22:01:38.829 | 30,00 € | 150 | |
20.07. 22:01:29.283 | 30,00 € | 130 | |
20.07. 22:01:18.720 | 30,00 € | 100 | |
25.04. 15:32:36.876 | 30,40 € | 990 | |
09.03. 15:38:18.538 | 29,05 € | 5 | |
24.02. 12:05:14.837 | 28,40 € | 100 | |
21.02. 16:33:28.903 | 30,60 € | 78 | |
14.02. 15:36:13.447 | 31,52 € | 950 | |
11.02. 16:03:19.807 | 32,98 € | 2 | |
02.02. 16:00:16.585 | 30,60 € | 2 | |
16.12. 21:30:08.839 | 30,42 € | 1 | |
16.12. 16:00:28.498 | 31,40 € | 1 | |
15.12. 21:32:11.707 | 31,35 € | 1 | |
15.12. 16:02:30.438 | 30,19 € | 1 | |
03.12. 13:50:09.760 | 31,05 € | 1 | |
29.11. 09:05:47.540 | 31,88 € | 78 | |
26.11. 07:52:03.177 | 31,46 € | 70 | |
24.11. 16:06:03.086 | 32,41 € | 70 | |
17.11. 13:46:42.354 | 34,92 € | 5 | |
08.11. 16:28:47.569 | 34,60 € | 130 | |
05.11. 16:58:46.906 | 32,64 € | 60 | |
09.09. 17:27:45.097 | 31,12 € | 70 | |
18.06. 17:08:44.466 | 32,91 € | 10 | |
30.03. 15:25:31.957 | 33,775 € | 100 | |
17.03. 20:59:30.205 | 36,105 € | 26 | |
10.03. 17:17:41.521 | 34,665 € | 400 | |
10.02. 21:59:14.337 | 30,47 € | 100 | |
10.02. 15:35:26.261 | 31,47 € | 500 | |
10.02. 15:35:25.554 | 31,47 € | 1.000 | |
10.02. 15:35:11.838 | 31,47 € | 500 | |
10.02. 12:54:19.313 | 32,835 € | 30 | |
05.02. 12:08:12.450 | 29,04 € | 30 | |
06.01. 20:41:27.091 | 26,13 € | 300 | |
06.01. 10:18:56.249 | 23,485 € | 450 | |
06.01. 10:10:22.066 | 23,485 € | 400 | |
28.12. 15:47:54.450 | 25,41 € | 400 | |
28.12. 09:22:23.101 | 23,355 € | 480 | |
28.12. 08:40:44.853 | 23,35 € | 200 | |
09.12. 17:07:57.651 | 26,31 € | 200 | |
04.12. 22:06:59.147 | 26,30 € | 40 | |
04.12. 20:42:58.925 | 26,455 € | 40 | |
23.11. 15:18:09.971 | 27,18 € | 30 | |
09.11. 16:10:00.391 | 24,645 € | 900 | |
09.11. 16:08:49.132 | 24,74 € | 800 | |
06.11. 07:32:17.189 | 19,636 € | 1.000 | |
14.10. 20:30:48.089 | 17,166 € | 200 | |
02.10. 08:46:47.654 | 17,462 € | 170 | |
28.09. 20:54:43.122 | 17,162 € | 75 | |
22.09. 19:53:13.759 | 17,118 € | 150 | |
22.09. 19:07:41.796 | 16,988 € | 170 | |
15.09. 21:58:43.818 | 18,742 € | 75 | |
26.08. 21:36:28.081 | 19,624 € | 150 | |
24.08. 20:06:51.664 | 19,228 € | 150 | |
13.08. 17:35:40.642 | 19,49 € | 150 | |
10.08. 15:36:15.920 | 19,766 € | 52 | |
10.08. 15:35:44.057 | 19,894 € | 60 | |
07.08. 17:32:31.748 | 19,752 € | 500 | |
06.08. 18:51:25.754 | 22,535 € | 50 | |
06.08. 18:38:50.279 | 22,69 € | 50 | |
05.08. 16:25:10.970 | 22,335 € | 2 | |
07.07. 21:34:16.624 | 20,755 € | 50 | |
07.07. 21:33:32.611 | 20,755 € | 50 | |
24.06. 15:29:45.196 | 21,06 € | 150 | |
15.06. 18:59:42.317 | 21,445 € | 100 | |
05.06. 17:13:43.807 | 23,90 € | 35 | |
05.06. 16:06:22.878 | 23,625 € | 24 | |
04.06. 15:44:39.807 | 20,93 € | 45 | |
27.05. 14:15:43.878 | 20,795 € | 50 | |
18.05. 15:28:54.266 | 19,138 € | 45 | |
13.05. 21:45:56.617 | 17,348 € | 38 | |
07.05. 22:18:30.987 | 19,93 € | 250 | |
07.05. 22:13:34.431 | 20,925 € | 250 | |
17.04. 11:41:23.624 | 18,168 € | 300 | |
14.04. 16:42:22.845 | 17,686 € | 35 | |
07.04. 10:40:47.248 | 18,414 € | 540 | |
07.04. 10:39:56.253 | 18,418 € | 520 | |
30.03. 13:23:58.832 | 17,01 € | 14 | |
23.03. 16:27:29.918 | 15,952 € | 15 | |
20.03. 12:15:43.343 | 15,972 € | 700 | |
04.03. 21:45:34.021 | 28,11 € | 900 | |
28.02. 07:31:34.392 | 28,365 € | 40 | |
14.02. 16:12:14.363 | 30,59 € | 620 | |
14.02. 15:47:17.437 | 30,89 € | 620 | |
14.02. 09:01:49.954 | 31,76 € | 620 | |
12.02. 15:40:40.897 | 32,11 € | 1 | |
10.02. 21:12:32.403 | 31,24 € | 313 | |
29.01. 15:33:05.299 | 32,525 € | 300 | |
10.01. 17:50:16.412 | 31,48 € | 20 | |
07.01. 20:18:08.738 | 30,965 € | 1 | |
02.01. 09:35:35.858 | 30,975 € | 9 | |
23.12. 11:08:29.143 | 30,47 € | 50 | |
17.12. 19:13:11.664 | 30,33 € | 100 | |
10.12. 19:26:21.126 | 29,845 € | 70 | |
03.12. 17:59:57.639 | 29,995 € | 25 | |
27.11. 19:05:20.767 | 32,005 € | 70 | |
12.11. 16:45:55.205 | 32,99 € | 1 | |
08.11. 21:26:48.789 | 31,87 € | 377 | |
08.11. 08:02:33.614 | 29,445 € | 90 | |
08.11. 07:34:02.435 | 31,00 € | 95 | |
07.11. 22:57:49.206 | 30,45 € | 85 | |
07.11. 19:09:53.197 | 28,195 € | 85 | |
04.11. 10:15:52.888 | 31,345 € | 100 | |
22.10. 16:07:32.352 | 29,72 € | 50 | |
10.10. 14:46:47.464 | 29,445 € | 1 | |
25.09. 14:39:18.780 | 31,10 € | 40 | |
16.09. 16:41:01.243 | 34,075 € | 50 | |
12.09. 07:37:44.346 | 31,555 € | 70 | |
09.08. 17:22:39.661 | 32,635 € | 100 | |
09.08. 15:22:39.987 | 33,88 € | 100 | |
09.08. 14:12:36.392 | 32,90 € | 60 | |
09.08. 09:18:03.658 | 32,945 € | 60 | |
05.08. 19:09:57.670 | 29,95 € | 80 | |
05.08. 17:31:38.349 | 30,145 € | 10 | |
23.07. 20:11:43.496 | 30,805 € | 10 | |
12.06. 16:35:06.420 | 27,966 € | 3 | |
03.06. 18:11:33.469 | 27,12 € | 70 | |
20.05. 16:29:36.447 | 28,574 € | 60 | |
15.05. 16:19:10.841 | 29,546 € | 60 | |
13.05. 16:33:53.444 | 28,794 € | 10 | |
10.05. 17:14:08.417 | 29,529 € | 35 | |
10.05. 17:10:47.460 | 29,411 € | 130 | |
10.05. 16:20:20.357 | 30,089 € | 1 | |
10.05. 14:18:02.392 | 32,41 € | 65 | |
09.05. 21:56:40.602 | 35,419 € | 25 | |
25.03. 08:05:22.313 | 30,50 € | 65 | |
11.03. 21:46:29.244 | 31,601 € | 40 | |
21.02. 20:52:03.741 | 33,334 € | 1 | |
18.02. 09:41:25.292 | 35,62 € | 87 | |
14.02. 19:42:25.368 | 34,064 € | 7 | |
14.02. 16:35:40.278 | 33,805 € | 6 | |
14.02. 15:51:23.211 | 32,979 € | 12 | |
14.02. 13:14:31.289 | 34,821 € | 340 | |
14.02. 12:46:10.051 | 35,385 € | 110 | |
14.02. 12:12:09.084 | 35,654 € | 60 | |
14.02. 11:45:57.443 | 35,459 € | 230 | |
14.02. 10:02:20.724 | 35,927 € | 1 | |
13.02. 22:32:40.608 | 36,433 € | 1 | |
13.02. 22:32:05.436 | 36,457 € | 1 | |
13.02. 22:11:08.042 | 36,54 € | 1 | |
27.12. 21:30:26.846 | 29,973 € | 12 | |
20.12. 17:21:02.648 | 29,00 € | 35 | |
06.12. 18:24:52.851 | 29,93 € | 12 | |
18.11. 18:23:54.533 | 28,573 € | 3 | |
14.11. 20:51:43.946 | 28,498 € | 24 | |
13.11. 15:36:56.182 | 29,973 € | 24 | |
12.11. 21:35:43.141 | 30,625 € | 140 | |
12.11. 20:44:55.773 | 30,024 € | 125 | |
12.11. 19:01:02.286 | 29,785 € | 140 | |
12.11. 17:05:53.981 | 28,245 € | 148 | |
08.11. 22:35:26.522 | 27,188 € | 117 | |
23.10. 16:24:59.611 | 36,68 € | 9 | |
15.10. 21:22:14.108 | 37,109 € | 236 | |
12.10. 18:57:30.224 | 36,515 € | 1 | |
11.10. 13:01:37.627 | 34,86 € | 310 | |
05.10. 13:05:24.474 | 40,825 € | 47 | |
05.10. 13:03:25.316 | 40,815 € | 35 | |
05.10. 12:54:18.301 | 40,825 € | 237 | |
24.09. 07:57:25.664 | 42,492 € | 3 | |
18.09. 22:41:33.768 | 43,292 € | 117 | |
10.09. 19:13:14.921 | 38,85 € | 12 | |
10.09. 15:39:43.693 | 38,748 € | 1 | |
04.09. 16:37:10.910 | 40,25 € | 1 | |
30.08. 20:35:13.732 | 40,213 € | 40 | |
27.08. 15:31:10.795 | 39,938 € | 14 | |
21.08. 13:54:53.338 | 38,359 € | 55 | |
13.08. 18:02:40.884 | 41,629 € | 14 | |
10.08. 15:22:10.912 | 42,09 € | 237 | |
10.08. 15:08:04.237 | 42,097 € | 47 | |
09.08. 20:58:07.812 | 41,998 € | 177 | |
09.08. 20:01:50.884 | 42,297 € | 100 | |
09.08. 17:04:57.266 | 42,124 € | 90 | |
09.08. 16:04:19.293 | 41,093 € | 90 | |
09.08. 15:33:28.789 | 38,939 € | 100 | |
09.08. 15:29:50.567 | 38,034 € | 100 | |
01.08. 20:28:59.350 | 32,329 € | 310 | |
02.07. 11:44:39.536 | 33,22 € | 48 | |
27.06. 15:36:35.053 | 34,20 € | 60 | |
18.06. 07:32:35.679 | 35,099 € | 1 | |
14.05. 14:37:28.689 | 36,676 € | 11 | |
11.05. 17:04:27.633 | 37,343 € | 150 | |
11.05. 14:12:54.834 | 37,804 € | 100 | |
10.05. 17:02:07.360 | 40,41 € | 250 | |
30.04. 20:49:09.856 | 37,023 € | 7 | |
30.04. 16:07:46.511 | 37,097 € | 11 | |
03.04. 16:26:55.081 | 32,909 € | 1 | |
09.03. 12:48:11.258 | 36,755 € | 100 | |
23.02. 16:49:18.479 | 35,613 € | 35 | |
14.02. 09:29:18.183 | 31,67 € | 35 | |
08.02. 16:02:06.600 | 33,418 € | 20 | |
08.02. 12:50:39.800 | 31,925 € | 60 | |
08.02. 07:30:02.746 | 34,172 € | 50 | |
07.02. 22:07:07.667 | 32,355 € | 50 | |
01.02. 16:47:36.895 | 36,249 € | 50 | |
23.01. 18:31:20.355 | 35,675 € | 80 | |
11.01. 16:42:10.726 | 36,141 € | 80 | |
02.01. 13:22:36.016 | 35,02 € | 60 | |
15.12. 10:36:26.602 | 35,502 € | 41 | |
14.12. 16:52:04.267 | 36,022 € | 80 | |
11.12. 08:42:33.753 | 34,064 € | 1 | |
07.12. 16:39:58.516 | 35,01 € | 26 | |
07.12. 14:26:02.564 | 33,816 € | 210 | |
27.11. 16:39:33.820 | 40,24 € | 20 | |
27.11. 11:00:22.085 | 40,165 € | 1 | |
20.11. 16:45:37.795 | 40,347 € | 1 | |
17.11. 15:30:10.539 | 39,09 € | 25 | |
07.11. 16:53:01.670 | 39,228 € | 1 | |
07.11. 10:06:54.938 | 39,161 € | 1 | |
02.11. 19:12:07.301 | 40,072 € | 380 | |
01.11. 21:33:23.236 | 37,427 € | 190 | |
01.11. 20:53:18.803 | 39,772 € | 151 | |
31.10. 17:33:44.094 | 40,125 € | 190 | |
31.10. 14:46:50.502 | 40,432 € | 25 | |
30.10. 11:12:57.256 | 39,294 € | 1 | |
19.10. 18:37:18.363 | 37,095 € | 15 | |
12.10. 16:36:45.337 | 36,935 € | 1 | |
10.10. 18:03:19.991 | 37,499 € | 100 | |
03.10. 16:57:29.503 | 38,541 € | 15 | |
02.10. 17:33:08.338 | 37,60 € | 38 | |
02.10. 16:11:11.430 | 38,096 € | 78 | |
25.09. 15:30:16.976 | 36,275 € | 14 | |
14.09. 09:37:18.787 | 35,817 € | 435 | |
04.09. 11:19:27.111 | 35,719 € | 4 | |
02.09. 10:28:44.484 | 36,459 € | 1 | |
18.08. 14:00:01.954 | 35,819 € | 1 | |
10.08. 20:34:02.890 | 35,004 € | 135 | |
07.08. 14:32:27.650 | 33,652 € | 1 | |
07.08. 09:07:20.947 | 34,385 € | 1 | |
06.08. 17:53:24.524 | 34,144 € | 4 | |
04.08. 22:02:15.015 | 34,144 € | 270 | |
04.08. 19:41:23.937 | 33,95 € | 100 | |
04.08. 18:10:07.749 | 33,991 € | 100 | |
04.08. 17:04:31.700 | 33,71 € | 3 | |
04.08. 15:32:44.647 | 32,077 € | 120 | |
21.07. 16:34:38.889 | 27,423 € | 120 | |
17.07. 21:54:25.478 | 27,535 € | 120 | |
13.07. 14:19:04.991 | 27,805 € | 100 | |
11.07. 17:03:01.075 | 27,112 € | 48 | |
06.07. 14:45:02.563 | 26,389 € | 120 | |
23.06. 16:07:28.580 | 26,886 € | 55 | |
21.06. 16:19:51.701 | 26,298 € | 6.593 | |
12.06. 17:46:12.142 | 27,104 € | 1 | |
09.06. 21:01:26.791 | 26,371 € | 40 | |
07.06. 19:55:55.652 | 26,759 € | 155 | |
07.06. 16:58:08.245 | 26,715 € | 250 | |
07.06. 10:51:47.674 | 26,52 € | 1.898 | |
05.06. 15:35:21.131 | 26,157 € | 5 | |
05.06. 14:37:03.926 | 25,669 € | 1 | |
24.05. 14:09:15.666 | 24,627 € | 7 | |
18.05. 14:00:05.660 | 24,53 € | 5 | |
17.05. 21:01:48.993 | 24,719 € | 21 | |
17.05. 17:45:09.015 | 25,091 € | 200 | |
17.05. 16:09:59.261 | 25,207 € | 300 | |
15.05. 19:04:25.075 | 26,494 € | 1 | |
12.05. 15:25:35.927 | 26,494 € | 400 | |
12.05. 09:35:56.457 | 26,699 € | 400 | |
11.05. 21:57:37.780 | 26,902 € | 500 | |
11.05. 20:31:32.194 | 27,176 € | 100 | |
11.05. 20:21:07.222 | 27,066 € | 100 | |
11.05. 19:58:10.240 | 26,657 € | 168 | |
11.05. 14:35:27.546 | 27,087 € | 2 | |
11.05. 13:51:09.805 | 26,996 € | 2 | |
11.05. 07:31:05.948 | 26,152 € | 3 | |
10.05. 20:04:17.455 | 26,04 € | 200 | |
10.05. 19:54:45.448 | 26,355 € | 52 | |
10.05. 19:13:47.259 | 25,991 € | 200 | |
10.05. 18:36:33.188 | 25,813 € | 150 | |
10.05. 18:11:29.985 | 25,80 € | 400 | |
10.05. 18:06:40.515 | 26,065 € | 400 | |
10.05. 17:11:08.819 | 26,091 € | 4.382 | |
10.05. 17:10:45.844 | 26,158 € | 433 | |
10.05. 16:44:46.508 | 26,014 € | 115 | |
10.05. 15:53:03.729 | 25,082 € | 400 | |
10.05. 15:46:08.739 | 24,86 € | 100 | |
10.05. 15:32:31.360 | 25,858 € | 63 | |
10.05. 15:32:28.639 | 25,866 € | 200 | |
10.05. 15:09:52.391 | 25,436 € | 40 | |
10.05. 14:47:53.883 | 24,249 € | 2.000 | |
10.05. 13:16:54.811 | 23,973 € | 42 | |
10.05. 13:14:11.394 | 23,926 € | 30 | |
10.05. 11:27:41.345 | 23,161 € | 63 | |
10.05. 10:47:02.388 | 23,171 € | 400 | |
10.05. 10:40:45.321 | 22,50 € | 250 | |
10.05. 07:46:41.939 | 23,00 € | 100 | |
09.05. 22:43:07.723 | 23,13 € | 100 | |
09.05. 22:39:14.672 | 23,058 € | 85 | |
27.04. 17:14:58.105 | 32,753 € | 50 | |
11.04. 15:52:49.396 | 31,806 € | 1 | |
31.03. 17:45:34.876 | 30,491 € | 60 | |
24.03. 18:35:02.027 | 29,969 € | 50 | |
22.03. 11:19:34.087 | 30,895 € | 14 | |
21.03. 17:14:01.582 | 31,486 € | 14 | |
17.03. 14:11:23.629 | 31,777 € | 3 | |
06.03. 08:11:32.905 | 31,428 € | 10 | |
02.03. 18:16:40.878 | 32,685 € | 6 | |
23.02. 16:04:11.703 | 31,928 € | 39 | |
22.02. 18:42:12.553 | 32,504 € | 150 | |
17.02. 19:58:36.652 | 32,597 € | 99 | |
17.02. 19:54:55.813 | 32,576 € | 1 | |
15.02. 10:30:43.484 | 34,243 € | 100 | |
10.02. 17:58:43.861 | 33,575 € | 250 | |
10.02. 15:14:44.224 | 34,853 € | 250 | |
09.02. 22:05:47.266 | 35,828 € | 13 | |
09.02. 18:26:24.353 | 38,963 € | 64 | |
06.02. 19:10:40.183 | 39,232 € | 50 | |
06.02. 15:45:25.537 | 39,226 € | 77 | |
01.02. 20:59:33.168 | 39,921 € | 39 | |
30.01. 13:12:36.369 | 39,458 € | 80 | |
24.01. 15:51:47.920 | 39,089 € | 20 | |
23.01. 15:37:41.212 | 38,86 € | 77 | |
09.01. 15:23:21.012 | 37,525 € | 3 | |
06.01. 16:20:35.616 | 37,244 € | 20 | |
04.01. 19:51:09.880 | 37,171 € | 10 | |
28.12. 19:47:15.332 | 37,617 € | 80 | |
28.12. 10:27:38.605 | 39,00 € | 30 | |
27.12. 20:41:16.547 | 38,342 € | 3 | |
27.12. 16:22:34.540 | 38,075 € | 30 | |
27.12. 16:19:01.134 | 38,057 € | 65 | |
22.12. 21:14:26.625 | 36,882 € | 38 | |
22.12. 18:52:05.211 | 37,223 € | 41 | |
19.12. 15:31:50.392 | 34,38 € | 30 | |
13.12. 15:54:04.816 | 34,481 € | 36 | |
12.12. 15:54:36.253 | 33,708 € | 48 | |
17.11. 17:16:34.121 | 34,56 € | 1 | |
14.11. 20:20:27.142 | 33,111 € | 55 | |
09.11. 07:55:55.607 | 31,972 € | 480 | |
08.11. 21:27:31.020 | 34,486 € | 4 | |
07.11. 18:14:33.403 | 33,565 € | 160 | |
03.11. 14:51:40.035 | 31,498 € | 1 | |
02.11. 15:29:54.987 | 32,414 € | 538 | |
02.11. 14:51:42.254 | 33,523 € | 101 | |
02.11. 14:50:31.867 | 33,674 € | 1 | |
02.11. 12:35:17.143 | 29,825 € | 100 | |
02.11. 12:33:45.538 | 29,572 € | 50 | |
31.10. 14:57:45.122 | 29,622 € | 480 | |
31.10. 09:58:25.949 | 29,233 € | 1 | |
28.10. 12:52:01.126 | 29,764 € | 1 | |
27.10. 15:00:23.938 | 30,545 € | 1 | |
27.10. 08:07:32.580 | 30,428 € | 3 | |
26.10. 19:51:35.392 | 30,616 € | 38 | |
26.10. 11:51:44.113 | 30,739 € | 1 | |
25.10. 09:31:36.674 | 31,994 € | 38 | |
24.10. 16:12:06.173 | 31,228 € | 493 | |
24.10. 10:55:36.450 | 30,492 € | 1 | |
21.10. 11:08:14.714 | 31,267 € | 1 | |
20.10. 18:54:36.674 | 31,333 € | 3 | |
20.10. 16:49:23.690 | 31,409 € | 1 | |
20.10. 15:43:16.448 | 31,301 € | 3 | |
19.10. 16:54:24.735 | 32,952 € | 2 | |
19.10. 14:58:13.613 | 32,467 € | 1 | |
17.10. 18:32:56.119 | 33,508 € | 7 | |
17.10. 16:58:17.175 | 33,533 € | 2 | |
14.10. 20:13:12.139 | 33,17 € | 57 | |
14.10. 20:11:30.063 | 33,17 € | 295 | |
14.10. 19:30:28.509 | 33,312 € | 2 | |
14.10. 09:23:39.971 | 33,81 € | 80 | |
13.10. 15:49:02.325 | 33,845 € | 8 | |
12.10. 15:38:17.157 | 35,86 € | 311 | |
10.10. 20:59:22.130 | 36,929 € | 1 | |
10.10. 20:57:49.907 | 36,92 € | 2 | |
10.10. 15:43:02.440 | 36,737 € | 3 | |
06.10. 16:12:35.737 | 36,648 € | 221 | |
06.10. 16:03:27.095 | 36,525 € | 344 | |
06.10. 13:35:28.657 | 37,289 € | 25 | |
05.10. 17:50:03.061 | 37,927 € | 1 | |
05.10. 16:28:38.271 | 38,568 € | 683 | |
04.10. 15:53:17.225 | 37,151 € | 3 | |
04.10. 10:55:11.454 | 37,758 € | 260 | |
29.09. 12:29:01.183 | 37,493 € | 13 | |
28.09. 17:00:10.282 | 36,422 € | 10 | |
26.09. 16:02:13.698 | 35,488 € | 1 | |
26.09. 15:56:47.727 | 35,953 € | 1 | |
26.09. 15:31:00.987 | 34,722 € | 2 | |
23.09. 19:41:41.973 | 35,255 € | 2 | |
23.09. 16:12:54.085 | 36,385 € | 315 | |
23.09. 15:58:15.226 | 36,931 € | 46 | |
23.09. 15:42:11.512 | 36,193 € | 8 | |
19.09. 22:47:50.275 | 33,008 € | 344 | |
19.09. 15:42:34.311 | 33,469 € | 3 | |
15.09. 13:06:57.322 | 32,831 € | 1 | |
12.09. 16:10:33.951 | 32,965 € | 3 | |
12.09. 07:53:20.237 | 32,508 € | 95 | |
12.09. 07:50:57.764 | 32,808 € | 200 | |
11.09. 18:04:30.818 | 32,973 € | 35 | |
07.09. 21:01:54.934 | 34,70 € | 33 | |
31.08. 18:13:34.441 | 34,214 € | 5 | |
29.08. 20:38:29.330 | 34,75 € | 7 | |
29.08. 20:29:57.322 | 34,802 € | 7 | |
29.08. 20:26:42.315 | 34,794 € | 14 | |
23.08. 18:36:44.396 | 33,095 € | 30 | |
23.08. 10:04:25.318 | 33,113 € | 1 | |
18.08. 09:12:03.341 | 32,134 € | 1 | |
16.08. 17:09:01.535 | 33,405 € | 700 | |
16.08. 10:25:32.016 | 32,874 € | 1 | |
12.08. 16:42:38.310 | 34,359 € | 300 | |
11.08. 19:43:33.537 | 33,468 € | 50 | |
10.08. 18:49:43.591 | 33,335 € | 7 | |
09.08. 22:48:46.509 | 32,003 € | 345 | |
09.08. 22:15:07.373 | 31,329 € | 95 | |
09.08. 20:42:26.781 | 28,907 € | 22 | |
09.08. 18:10:03.283 | 28,945 € | 345 | |
08.08. 19:28:23.657 | 28,821 € | 33 | |
08.08. 19:27:10.705 | 28,813 € | 5 | |
26.07. 21:49:47.595 | 27,934 € | 150 | |
22.07. 16:58:13.578 | 26,87 € | 21 | |
20.07. 17:07:31.904 | 26,678 € | 7 | |
20.07. 15:31:34.079 | 26,344 € | 390 | |
13.07. 19:42:08.713 | 26,123 € | 19 | |
12.07. 18:21:37.667 | 27,438 € | 4 | |
07.07. 20:12:24.853 | 26,857 € | 5 | |
30.06. 18:02:06.044 | 27,01 € | 200 | |
30.06. 17:13:32.553 | 27,10 € | 12 | |
30.06. 17:04:38.596 | 27,09 € | 35 | |
29.06. 18:15:04.659 | 26,187 € | 50 | |
29.06. 15:43:13.755 | 25,34 € | 65 | |
27.06. 20:05:08.027 | 24,148 € | 65 | |
24.06. 11:05:00.084 | 25,372 € | 200 | |
23.06. 16:08:33.990 | 25,347 € | 7 | |
22.06. 16:15:32.433 | 25,083 € | 23 | |
20.06. 18:40:55.820 | 25,593 € | 15 | |
20.06. 07:32:00.537 | 23,978 € | 100 | |
16.06. 16:28:04.689 | 23,698 € | 8 | |
13.06. 15:48:46.414 | 24,462 € | 9 | |
13.06. 11:21:19.259 | 23,458 € | 270 | |
02.06. 16:58:43.047 | 23,478 € | 4 | |
01.06. 16:16:41.747 | 23,102 € | 46 | |
26.05. 21:22:07.392 | 22,971 € | 18 | |
26.05. 20:44:10.228 | 23,032 € | 65 | |
24.05. 20:52:48.649 | 22,781 € | 18 | |
12.05. 17:14:52.566 | 20,989 € | 20 | |
11.05. 17:17:06.504 | 22,258 € | 29 | |
11.05. 17:03:34.690 | 22,298 € | 63 | |
09.05. 17:35:05.582 | 22,329 € | 63 | |
09.05. 17:15:26.660 | 22,389 € | 7 | |
09.05. 16:48:52.313 | 22,679 € | 7 | |
09.05. 16:45:33.598 | 22,659 € | 21 | |
06.05. 17:52:30.025 | 22,149 € | 49 | |
06.05. 15:43:54.887 | 21,599 € | 9 | |
06.05. 14:38:58.132 | 20,999 € | 100 | |
06.05. 08:45:09.056 | 20,229 € | 100 | |
03.05. 16:41:28.259 | 19,30 € | 50 | |
03.05. 16:14:55.511 | 19,13 € | 6 | |
03.05. 16:14:45.558 | 19,13 € | 6 | |
03.05. 16:14:37.290 | 19,13 € | 77 | |
29.04. 11:48:16.308 | 18,416 € | 1.510 | |
22.04. 15:48:04.696 | 19,14 € | 11 | |
21.04. 19:09:33.732 | 19,023 € | 40 | |
19.04. 21:06:06.569 | 18,261 € | 60 | |
14.04. 15:51:02.298 | 17,949 € | 100 | |
13.04. 16:44:06.420 | 18,269 € | 43 | |
12.04. 20:12:17.015 | 17,389 € | 11 | |
11.04. 15:54:13.251 | 17,299 € | 77 | |
11.04. 15:42:05.261 | 17,159 € | 14 | |
11.04. 15:41:54.062 | 17,159 € | 14 | |
05.04. 19:09:20.704 | 17,01 € | 43 | |
04.04. 16:41:31.771 | 17,74 € | 8 | |
04.04. 16:41:22.002 | 17,74 € | 36 | |
04.04. 16:30:41.763 | 17,79 € | 16 | |
01.04. 16:39:57.410 | 17,30 € | 11 | |
01.04. 16:39:42.618 | 17,30 € | 51 | |
16.03. 19:49:42.011 | 18,001 € | 50 | |
10.03. 17:42:37.752 | 17,702 € | 8 | |
10.03. 09:40:21.842 | 18,583 € | 400 | |
09.03. 09:14:43.843 | 19,102 € | 1 | |
04.03. 13:04:49.214 | 19,662 € | 1 | |
01.03. 15:48:17.275 | 18,97 € | 8 | |
29.02. 09:45:20.711 | 17,954 € | 400 | |
24.02. 16:22:15.973 | 16,12 € | 100 | |
18.02. 15:04:46.386 | 16,186 € | 200 | |
16.02. 20:10:56.443 | 14,93 € | 10 | |
11.02. 14:25:45.632 | 13,197 € | 30 | |
08.02. 19:49:45.253 | 15,245 € | 2 | |
08.02. 19:27:45.541 | 15,654 € | 50 | |
03.02. 10:39:53.001 | 18,291 € | 9 | |
02.02. 20:02:52.490 | 18,051 € | 50 | |
01.02. 15:46:34.268 | 18,621 € | 13 | |
29.01. 08:15:18.540 | 18,992 € | 32 | |
21.01. 19:03:40.305 | 19,77 € | 100 | |
19.01. 21:50:30.042 | 19,11 € | 500 | |
07.01. 08:18:17.873 | 23,545 € | 100 | |
04.01. 18:19:46.685 | 25,135 € | 2 | |
16.12. 09:01:57.076 | 24,418 € | 60 | |
15.12. 11:09:29.603 | 27,014 € | 100 | |
11.12. 10:36:11.197 | 28,076 € | 50 | |
10.12. 10:24:14.910 | 27,163 € | 50 | |
09.12. 12:15:40.627 | 28,106 € | 1 | |
07.12. 11:05:32.931 | 28,002 € | 1 | |
04.12. 21:02:35.899 | 28,118 € | 2 | |
04.12. 09:10:51.019 | 28,032 € | 1 | |
03.12. 18:03:35.144 | 28,856 € | 4 | |
02.12. 16:26:16.047 | 30,005 € | 1 | |
02.12. 09:30:43.320 | 28,346 € | 1 | |
01.12. 16:06:12.601 | 27,986 € | 50 | |
30.11. 09:06:36.514 | 28,288 € | 1 | |
27.11. 16:29:57.456 | 28,306 € | 6 | |
27.11. 09:11:08.975 | 28,591 € | 1 | |
25.11. 12:37:59.454 | 28,564 € | 1 | |
25.11. 09:10:16.969 | 28,106 € | 1 | |
24.11. 12:32:53.545 | 27,806 € | 350 | |
23.11. 22:27:03.712 | 28,194 € | 60 | |
23.11. 21:27:10.441 | 28,076 € | 140 | |
23.11. 19:14:41.938 | 28,076 € | 2 | |
23.11. 18:49:06.389 | 28,116 € | 8 | |
23.11. 17:55:12.219 | 28,034 € | 10 | |
23.11. 13:37:24.922 | 29,559 € | 80 | |
23.11. 09:08:10.373 | 29,112 € | 1 | |
19.11. 17:37:18.197 | 26,305 € | 212 | |
19.11. 12:17:58.661 | 26,267 € | 400 | |
16.11. 19:33:36.505 | 25,497 € | 50 | |
16.11. 15:38:41.601 | 24,992 € | 212 | |
13.11. 16:09:16.453 | 24,458 € | 1 | |
13.11. 10:01:29.240 | 24,532 € | 400 | |
12.11. 15:38:09.214 | 23,636 € | 20 | |
12.11. 07:49:26.873 | 23,00 € | 50 | |
11.11. 22:17:13.420 | 23,343 € | 1 | |
11.11. 22:16:43.690 | 23,343 € | 20 | |
11.11. 16:53:33.064 | 23,045 € | 2 | |
11.11. 15:44:08.456 | 23,035 € | 46 | |
09.11. 15:31:42.047 | 23,684 € | 90 | |
09.11. 08:13:41.152 | 23,898 € | 2 | |
05.11. 12:06:53.168 | 22,318 € | 15 | |
02.11. 15:32:16.820 | 20,22 € | 33 | |
02.11. 10:35:04.710 | 20,36 € | 1 | |
29.10. 15:34:52.647 | 21,581 € | 3.500 | |
29.10. 13:09:25.578 | 20,96 € | 50 | |
28.10. 14:27:20.031 | 19,00 € | 51 | |
27.10. 19:11:58.219 | 20,334 € | 3.500 | |
27.10. 10:06:38.157 | 22,282 € | 50 | |
22.10. 18:47:26.085 | 20,47 € | 27 | |
22.10. 17:46:32.685 | 20,58 € | 16 | |
20.10. 09:07:10.808 | 19,75 € | 1 | |
19.10. 17:26:19.891 | 20,00 € | 18 | |
13.10. 11:00:26.682 | 19,77 € | 7 | |
12.10. 20:08:07.282 | 19,752 € | 51 | |
12.10. 17:23:46.367 | 19,872 € | 25 | |
08.10. 21:46:10.955 | 20,95 € | 7 | |
08.10. 10:44:36.166 | 20,599 € | 1 | |
02.10. 12:55:03.922 | 18,77 € | 30 | |
25.09. 16:10:45.983 | 20,04 € | 1 | |
23.09. 19:26:33.540 | 20,784 € | 50 | |
17.09. 15:40:21.276 | 22,517 € | 250 | |
14.09. 16:27:43.846 | 21,522 € | 1 | |
10.09. 16:49:55.598 | 22,733 € | 1 | |
09.09. 15:43:32.678 | 21,916 € | 25 | |
09.09. 11:51:24.446 | 21,437 € | 14 | |
24.08. 09:12:05.502 | 19,515 € | 60 | |
20.08. 17:51:07.102 | 21,972 € | 14 | |
20.08. 17:22:41.612 | 21,726 € | 4 | |
19.08. 17:49:32.061 | 22,389 € | 20 | |
19.08. 17:40:36.218 | 22,569 € | 5 | |
19.08. 16:05:28.129 | 22,831 € | 1 | |
18.08. 16:17:17.481 | 23,498 € | 1 | |
17.08. 18:48:06.319 | 24,055 € | 1 | |
17.08. 18:47:50.389 | 24,055 € | 1 | |
17.08. 18:47:36.250 | 24,055 € | 3 | |
17.08. 11:11:41.367 | 23,477 € | 4 | |
14.08. 09:02:06.038 | 22,60 € | 90 | |
14.08. 07:30:04.331 | 22,171 € | 90 | |
11.08. 15:15:36.788 | 23,177 € | 2 | |
07.08. 15:38:06.514 | 23,257 € | 200 | |
05.08. 16:59:40.620 | 24,622 € | 50 | |
05.08. 15:49:27.652 | 24,268 € | 1 | |
04.08. 22:38:38.398 | 24,118 € | 1 | |
04.08. 21:00:49.425 | 24,058 € | 1 | |
04.08. 19:49:36.588 | 23,912 € | 1 | |
04.08. 17:59:54.200 | 23,808 € | 10 | |
04.08. 10:34:46.208 | 23,612 € | 750 | |
03.08. 21:01:03.132 | 23,448 € | 205 | |
03.08. 16:42:03.245 | 24,20 € | 200 | |
03.08. 16:15:50.018 | 23,95 € | 200 | |
03.08. 15:44:48.683 | 23,634 € | 30 | |
31.07. 11:49:56.608 | 23,546 € | 120 | |
31.07. 08:29:25.855 | 23,553 € | 100 | |
30.07. 21:12:15.809 | 23,898 € | 30 | |
30.07. 20:56:03.759 | 23,818 € | 250 | |
30.07. 18:07:16.897 | 23,906 € | 25 | |
30.07. 17:42:06.012 | 23,586 € | 14 | |
30.07. 17:09:36.989 | 23,914 € | 14 | |
30.07. 16:46:11.671 | 23,486 € | 20 | |
30.07. 15:14:46.166 | 22,567 € | 38 | |
30.07. 14:00:11.566 | 22,797 € | 15 | |
30.07. 13:56:14.751 | 22,597 € | 93 | |
30.07. 13:30:28.514 | 22,747 € | 75 | |
30.07. 13:12:05.463 | 22,517 € | 240 | |
30.07. 12:08:59.941 | 22,717 € | 62 | |
30.07. 10:56:50.987 | 22,458 € | 35 | |
30.07. 10:38:52.485 | 22,507 € | 30 | |
30.07. 08:34:13.184 | 22,973 € | 60 | |
29.07. 21:14:44.171 | 22,649 € | 300 | |
29.07. 18:00:46.482 | 21,951 € | 50 | |
29.07. 17:21:40.827 | 21,769 € | 30 | |
29.07. 16:55:23.870 | 21,831 € | 300 | |
29.07. 16:11:12.411 | 21,691 € | 370 | |
29.07. 16:09:01.969 | 21,651 € | 93 | |
29.07. 12:21:51.404 | 24,00 € | 200 | |
28.07. 22:02:44.119 | 30,195 € | 4 | |
28.07. 20:32:39.324 | 30,375 € | 4 | |
28.07. 15:59:39.460 | 29,455 € | 132 | |
28.07. 15:47:17.425 | 29,535 € | 200 | |
24.07. 18:01:54.037 | 31,464 € | 1.648 | |
23.07. 21:00:23.168 | 32,156 € | 1.648 | |
22.07. 18:55:03.066 | 31,309 € | 32 | |
22.07. 15:04:07.752 | 32,613 € | 2 | |
21.07. 12:16:19.889 | 32,206 € | 30 | |
20.07. 18:42:01.175 | 31,401 € | 50 | |
20.07. 18:24:47.495 | 31,542 € | 50 | |
15.07. 12:28:37.588 | 32,418 € | 20 | |
13.07. 21:46:45.833 | 32,396 € | 20 | |
08.07. 09:04:15.480 | 32,595 € | 150 | |
07.07. 17:27:52.452 | 32,624 € | 50 | |
07.07. 17:03:28.912 | 32,384 € | 2 | |
07.07. 16:31:33.370 | 32,464 € | 150 | |
07.07. 16:13:54.728 | 32,60 € | 64 | |
07.07. 15:46:26.724 | 32,82 € | 64 | |
06.07. 20:52:29.333 | 33,81 € | 102 | |
06.07. 20:19:41.240 | 33,64 € | 51 | |
06.07. 20:11:24.615 | 33,67 € | 51 | |
06.07. 17:25:24.503 | 34,53 € | 20 | |
06.07. 08:05:07.651 | 33,812 € | 96 | |
05.07. 18:07:52.214 | 33,62 € | 96 | |
03.07. 17:33:41.593 | 34,03 € | 48 | |
02.07. 21:03:50.118 | 34,254 € | 39 | |
02.07. 21:03:34.277 | 34,234 € | 26 | |
02.07. 21:02:58.366 | 34,274 € | 51 | |
02.07. 21:01:39.632 | 34,334 € | 39 | |
02.07. 20:59:09.558 | 34,314 € | 39 | |
02.07. 19:36:41.546 | 33,684 € | 20 | |
02.07. 18:54:38.605 | 35,125 € | 500 | |
19.06. 16:20:57.415 | 39,79 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
13:51:00.000 | 206 | 36,60 € | 37,00 € | 206 |
13:48:00.000 | 206 | 36,60 € | 37,00 € | 206 |
13:45:00.000 | 206 | 36,60 € | 37,00 € | 206 |
13:42:00.000 | 206 | 36,60 € | 37,00 € | 206 |
13:39:00.000 | 206 | 36,60 € | 37,00 € | 206 |
13:36:00.000 | 206 | 36,60 € | 37,00 € | 206 |
13:33:00.000 | 206 | 36,60 € | 37,00 € | 206 |
13:30:00.000 | 206 | 36,60 € | 37,00 € | 206 |
13:27:00.000 | 206 | 36,60 € | 37,00 € | 206 |
Stammdaten
WKN | A1JQ9H |
ISIN | US9858171054 |
Branche | Printmedien (Zeitungen und Magazine) |
Herkunft | USA |
Aktienanzahl | 72,17 Mio. |
Marktkapitalisierung | 2,64 Mrd. |
Dividende je Aktie | - USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 48,89 % |
Abstand 52W Hoch | 14,45 % |
Abstand 52W Tief | 28,47 % |
Vola 30 Tage | 16,51 % |
Vola 250 Tage | 47,86 % |
KGV | 68,40 (2021) |
KCV | 13,92 (2020) |
Gewinn je Aktie | 0,530 (2021) |
Cashflow/Aktie | 2,350 (2020) |
Dividende je Aktie | - USD (2021) |
Dividendenausschüttung in Mio. | - USD (2021) |
Performance
1 Woche | 38,500 | -1,558 | |
1 Monat | 33,800 | +12,130 | |
6 Monate | 33,200 | +14,157 | |
Lfd. Jahr | 42,300 | -10,402 | |
1 Jahr | 42,700 | -11,241 | |
3 Jahre | 31,225 | +21,377 | |
5 Jahre | 30,670 | +23,574 |