WKN: | A2DR9Y |
ISIN: | US03782L1017 |
Land: | USA |
Branche: | Technologie |
Sektor: | IT-Services |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
28.07.2025 |
25,27 26,34 |
26,68 25,27 |
25,27 | 26,34 |
16.046 4,81% |
4,81% |
25.07.2025 |
25,06 25,13 |
25,35 24,99 |
24,99 | 25,13 |
0 0,28% |
0,28% |
24.07.2025 |
25,69 25,06 |
25,69 24,98 |
24,98 | 25,06 |
0 -2,07% |
-2,07% |
23.07.2025 |
24,83 25,59 |
25,59 24,27 |
24,27 | 25,59 |
0 3,02% |
3,02% |
22.07.2025 |
24,62 24,84 |
25,25 24,62 |
24,62 | 24,84 |
2.480 0,44% |
0,44% |
21.07.2025 |
24,67 24,73 |
24,78 24,64 |
24,64 | 24,73 |
0 0,16% |
0,16% |
18.07.2025 |
24,42 24,69 |
24,77 24,37 |
24,37 | 24,69 |
0 1,77% |
1,77% |
17.07.2025 |
24,80 24,26 |
24,84 24,26 |
24,26 | 24,26 |
0 -2,02% |
-2,02% |
16.07.2025 |
24,48 24,76 |
24,80 24,48 |
24,48 | 24,76 |
0 0,45% |
0,45% |
15.07.2025 |
24,90 24,65 |
25,18 24,65 |
24,65 | 24,65 |
0 -0,72% |
-0,72% |
14.07.2025 |
24,55 24,83 |
25,52 24,55 |
24,55 | 24,83 |
982 1,39% |
1,39% |
11.07.2025 |
25,94 24,49 |
25,94 24,49 |
24,49 | 24,49 |
0 -5,88% |
-5,88% |
10.07.2025 |
26,42 26,02 |
26,49 26,02 |
26,02 | 26,02 |
0 -2,18% |
-2,18% |
09.07.2025 |
26,56 26,60 |
26,60 26,35 |
26,35 | 26,60 |
0 -0,23% |
-0,23% |
08.07.2025 |
26,51 26,66 |
26,69 26,42 |
26,42 | 26,66 |
0 0,49% |
0,49% |
07.07.2025 |
25,60 26,53 |
26,53 25,54 |
25,54 | 26,53 |
0 3,92% |
3,92% |
04.07.2025 |
25,63 25,53 |
25,63 25,53 |
25,53 | 25,53 |
0 -0,93% |
-0,93% |
03.07.2025 |
25,45 25,77 |
25,85 25,45 |
25,45 | 25,77 |
0 1,26% |
1,26% |
02.07.2025 |
25,80 25,45 |
25,96 25,32 |
25,32 | 25,45 |
0 -0,90% |
-0,90% |
01.07.2025 |
25,17 25,68 |
25,74 25,12 |
25,12 | 25,68 |
0 0,90% |
0,90% |
30.06.2025 |
24,74 25,45 |
25,49 24,64 |
24,64 | 25,45 |
0 3,12% |
3,12% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
26,00 24,81 |
35,00 24,14 |
24,14 | 24,81 | -12,34% |
Februar |
24,79 22,19 |
24,79 21,67 |
21,67 | 22,19 | -10,56% |
März |
21,93 20,34 |
23,47 20,06 |
20,06 | 20,34 | -8,34% |
April |
21,11 22,10 |
23,19 20,35 |
20,35 | 22,10 | 8,65% |
Mai |
22,97 27,09 |
27,09 21,49 |
21,49 | 27,09 | 22,58% |
Juni |
27,08 30,92 |
37,30 27,08 |
27,08 | 30,92 | 14,14% |
Juli |
30,65 26,56 |
30,65 25,88 |
25,88 | 26,56 | -14,10% |
August |
26,37 29,73 |
33,10 26,12 |
26,12 | 29,73 | 11,94% |
September |
29,88 28,59 |
32,05 27,81 |
27,81 | 28,59 | -3,83% |
Oktober |
28,32 22,41 |
28,32 19,81 |
19,81 | 22,41 | -21,62% |
November |
22,45 26,49 |
26,49 21,55 |
21,55 | 26,49 | 18,21% |
Dezember |
26,74 24,04 |
27,08 21,32 |
21,32 | 24,04 | -9,25% |
17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
31,78 26,34 |
38,27 22,15 |
22,15 | 26,34 | -16,72% |
2024 |
33,98 31,63 |
38,92 24,39 |
24,39 | 31,63 | -9,58% |
2023 |
30,20 34,98 |
49,85 28,55 |
28,55 | 34,98 | 12,66% |
2022 |
57,16 31,05 |
60,02 29,44 |
29,44 | 31,05 | -47,19% |
2021 |
134,05 58,80 |
208,60 57,04 |
57,04 | 58,80 | -52,31% |
2020 |
34,36 123,30 |
171,80 27,49 |
27,49 | 123,30 | 269,49% |
2019 |
22,81 33,37 |
55,56 22,16 |
22,16 | 33,37 | 38,81% |
2018 |
26,00 24,04 |
37,30 19,81 |
19,81 | 24,04 | -15,06% |
2017 |
15,00 28,30 |
28,30 15,00 |
15,00 | 28,30 | 88,67% |