WKN: | 899518 |
ISIN: | US1263491094 |
Land: | USA |
Branche: | Technologie (zur Themenseite Technologie) |
Sektor: | IT-Services |
aktueller Kurs: |
47,90 EUR
|
Veränderung: |
1,30 EUR
|
Veränderung in %: |
2,79 %
|
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
27.03.2024 |
46,20 47,40 |
47,40 46,20 |
46,20 | 47,40 |
1.896 1,72% |
1,72% |
26.03.2024 |
46,60 46,60 |
46,60 46,60 |
46,60 | 46,60 |
0 0,00% |
0,00% |
25.03.2024 |
46,60 46,60 |
46,60 46,60 |
46,60 | 46,60 |
0 -1,27% |
-1,27% |
22.03.2024 |
47,20 47,20 |
47,20 47,20 |
47,20 | 47,20 |
0 0,43% |
0,43% |
21.03.2024 |
47,00 47,00 |
47,00 47,00 |
47,00 | 47,00 |
0 0,43% |
0,43% |
20.03.2024 |
46,80 46,80 |
46,80 46,80 |
46,80 | 46,80 |
0 0,86% |
0,86% |
19.03.2024 |
46,40 46,40 |
46,40 46,40 |
46,40 | 46,40 |
0 -0,43% |
-0,43% |
18.03.2024 |
46,60 46,60 |
46,60 46,60 |
46,60 | 46,60 |
0 0,00% |
0,00% |
15.03.2024 |
46,60 46,60 |
46,60 46,60 |
46,60 | 46,60 |
0 -1,69% |
-1,69% |
14.03.2024 |
47,40 47,40 |
47,40 47,40 |
47,40 | 47,40 |
0 -2,47% |
-2,47% |
13.03.2024 |
48,60 48,60 |
48,60 48,60 |
48,60 | 48,60 |
0 -1,22% |
-1,22% |
12.03.2024 |
49,20 49,20 |
49,20 49,20 |
49,20 | 49,20 |
0 2,07% |
2,07% |
11.03.2024 |
48,20 48,20 |
48,20 48,20 |
48,20 | 48,20 |
0 -0,41% |
-0,41% |
08.03.2024 |
48,40 48,40 |
48,40 48,40 |
48,40 | 48,40 |
0 -0,41% |
-0,41% |
07.03.2024 |
48,60 48,60 |
48,60 48,60 |
48,60 | 48,60 |
0 -0,41% |
-0,41% |
06.03.2024 |
48,80 48,80 |
48,80 48,80 |
48,80 | 48,80 |
0 -1,21% |
-1,21% |
05.03.2024 |
49,40 49,40 |
49,40 49,40 |
49,40 | 49,40 |
0 -1,20% |
-1,20% |
04.03.2024 |
50,00 50,00 |
50,00 50,00 |
50,00 | 50,00 |
0 0,00% |
0,00% |
01.03.2024 |
50,00 50,00 |
50,00 50,00 |
50,00 | 50,00 |
0 0,00% |
0,00% |
29.02.2024 |
50,00 50,00 |
50,00 50,00 |
50,00 | 50,00 |
0 0,00% |
0,00% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
48,00 48,00 |
48,20 46,00 |
46,00 | 48,00 | 0,00% |
Februar |
46,40 50,00 |
50,50 42,60 |
42,60 | 50,00 | 4,17% |
März |
50,00 47,40 |
50,00 46,20 |
46,20 | 47,40 | -5,20% |
April |
- - |
- - |
- | - | - |
Mai |
- - |
- - |
- | - | - |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2024 |
48,00 47,40 |
50,50 42,60 |
42,60 | 47,40 | -1,25% |
2023 |
52,00 48,00 |
56,50 43,60 |
43,60 | 48,00 | -9,43% |
2022 |
49,80 53,00 |
64,00 48,40 |
48,40 | 53,00 | 0,95% |
2021 |
36,20 52,50 |
52,50 34,40 |
34,40 | 52,50 | 45,03% |
2020 |
45,60 36,20 |
47,80 32,00 |
32,00 | 36,20 | -19,91% |
2019 |
27,11 45,20 |
52,00 27,01 |
27,01 | 45,20 | 65,63% |
2018 |
35,80 27,29 |
39,36 27,20 |
27,20 | 27,29 | -24,60% |
2017 |
45,12 36,20 |
47,96 30,79 |
30,79 | 36,20 | -20,46% |
2016 |
32,01 45,51 |
47,72 28,89 |
28,89 | 45,51 | 39,51% |
2015 |
20,39 32,62 |
34,20 19,63 |
19,63 | 32,62 | 59,17% |
2014 |
20,99 20,49 |
23,24 17,82 |
17,82 | 20,49 | -2,87% |
2013 |
13,56 21,10 |
21,10 13,27 |
13,27 | 21,10 | 55,87% |
2012 |
11,14 13,54 |
17,42 10,57 |
10,57 | 13,54 | 22,59% |
2011 |
14,01 11,04 |
15,44 8,57 |
8,57 | 11,04 | -22,07% |
2010 |
13,08 14,17 |
17,82 12,30 |
12,30 | 14,17 | 8,33% |
2009 |
11,55 13,08 |
13,20 8,96 |
8,96 | 13,08 | 13,25% |
2008 |
10,24 11,55 |
13,35 6,50 |
6,50 | 11,55 | 12,79% |
2007 |
20,39 10,24 |
20,64 10,24 |
10,24 | 10,24 | -49,78% |
2006 |
18,67 20,39 |
22,25 17,07 |
17,07 | 20,39 | 7,77% |
2005 |
13,69 18,92 |
20,78 11,91 |
11,91 | 18,92 | 38,81% |
2004 |
10,00 13,63 |
17,30 10,00 |
10,00 | 13,63 | 36,30% |
2003 |
12,65 10,00 |
15,50 7,50 |
7,50 | 10,00 | -20,95% |
2002 |
46,95 12,65 |
46,95 9,10 |
9,10 | 12,65 | -73,06% |
2001 |
50,50 46,95 |
73,00 34,10 |
34,10 | 46,95 | -7,03% |
2000 |
56,65 50,50 |
58,60 46,40 |
46,40 | 50,50 | -10,86% |