WKN: | 541307 |
ISIN: | US6932821050 |
Land: | USA |
Branche: | Technologie |
Sektor: | IT-Services |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
18.07.2025 |
20,12 19,81 |
20,12 19,81 |
19,81 | 19,81 |
0 -0,65% |
-0,65% |
17.07.2025 |
19,84 19,94 |
19,94 19,84 |
19,84 | 19,94 |
0 5,28% |
5,28% |
16.07.2025 |
19,21 18,94 |
19,21 18,94 |
18,94 | 18,94 |
0 -3,81% |
-3,81% |
15.07.2025 |
19,44 19,69 |
19,69 19,44 |
19,44 | 19,69 |
0 3,91% |
3,91% |
14.07.2025 |
19,44 18,95 |
19,44 18,95 |
18,95 | 18,95 |
38 -3,81% |
-3,81% |
11.07.2025 |
19,85 19,70 |
19,85 19,70 |
19,70 | 19,70 |
0 -1,05% |
-1,05% |
10.07.2025 |
19,96 19,91 |
19,96 19,91 |
19,91 | 19,91 |
0 -1,04% |
-1,04% |
09.07.2025 |
20,04 20,12 |
20,12 20,04 |
20,04 | 20,12 |
0 6,46% |
6,46% |
08.07.2025 |
18,86 18,90 |
18,90 18,86 |
18,86 | 18,90 |
0 -1,31% |
-1,31% |
07.07.2025 |
19,15 19,15 |
19,15 19,15 |
19,15 | 19,15 |
0 0,10% |
0,10% |
04.07.2025 |
19,13 19,13 |
19,13 19,13 |
19,13 | 19,13 |
0 1,11% |
1,11% |
03.07.2025 |
19,01 18,92 |
19,01 18,92 |
18,92 | 18,92 |
0 4,36% |
4,36% |
02.07.2025 |
18,41 18,13 |
18,41 18,13 |
18,13 | 18,13 |
0 0,95% |
0,95% |
01.07.2025 |
17,96 17,96 |
17,96 17,96 |
17,96 | 17,96 |
0 1,35% |
1,35% |
30.06.2025 |
17,98 17,72 |
17,98 17,72 |
17,72 | 17,72 |
0 -1,34% |
-1,34% |
27.06.2025 |
18,21 17,96 |
18,21 17,96 |
17,96 | 17,96 |
0 2,34% |
2,34% |
26.06.2025 |
17,77 17,55 |
17,77 17,55 |
17,55 | 17,55 |
0 -0,23% |
-0,23% |
25.06.2025 |
17,70 17,59 |
17,70 17,59 |
17,59 | 17,59 |
0 2,39% |
2,39% |
24.06.2025 |
17,03 17,18 |
17,18 17,03 |
17,03 | 17,18 |
0 2,57% |
2,57% |
23.06.2025 |
16,80 16,75 |
16,80 16,75 |
16,75 | 16,75 |
0 0,00% |
0,00% |
20.06.2025 |
16,75 16,75 |
16,75 16,75 |
16,75 | 16,75 |
0 -2,39% |
-2,39% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
9,74 9,03 |
9,74 8,11 |
8,11 | 9,03 | -13,14% |
Februar |
9,79 10,29 |
10,29 7,89 |
7,89 | 10,29 | 13,85% |
März |
10,26 11,60 |
12,13 10,26 |
10,26 | 11,60 | 12,81% |
April |
11,53 11,33 |
12,35 10,83 |
10,83 | 11,33 | -2,34% |
Mai |
11,51 12,72 |
12,75 10,61 |
10,61 | 12,72 | 12,25% |
Juni |
12,96 12,23 |
13,47 11,67 |
11,67 | 12,23 | -3,81% |
Juli |
12,37 14,69 |
14,69 12,17 |
12,17 | 14,69 | 20,05% |
August |
14,49 15,16 |
15,39 14,41 |
14,41 | 15,16 | 3,25% |
September |
14,73 15,44 |
15,82 13,85 |
13,85 | 15,44 | 1,85% |
Oktober |
15,94 17,76 |
18,06 15,73 |
15,73 | 17,76 | 15,02% |
November |
17,63 22,42 |
22,58 16,60 |
16,60 | 22,42 | 26,24% |
Dezember |
21,75 21,14 |
23,20 20,10 |
20,10 | 21,14 | -5,74% |
01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
26,00 19,94 |
27,80 14,50 |
14,50 | 19,94 | -25,04% |
2024 |
29,00 26,60 |
35,80 25,20 |
25,20 | 26,60 | -9,52% |
2023 |
26,60 29,40 |
43,20 24,60 |
24,60 | 29,40 | 11,36% |
2022 |
28,00 26,40 |
30,00 18,30 |
18,30 | 26,40 | -6,38% |
2021 |
17,50 28,20 |
29,20 13,80 |
13,80 | 28,20 | 61,14% |
2020 |
15,00 17,50 |
22,00 8,00 |
8,00 | 17,50 | 19,86% |
2019 |
7,10 14,60 |
14,90 7,10 |
7,10 | 14,60 | 104,48% |
2018 |
12,80 7,14 |
13,80 6,64 |
6,64 | 7,14 | -46,68% |
2017 |
21,02 13,39 |
22,00 11,88 |
11,88 | 13,39 | -36,65% |
2016 |
9,74 21,14 |
23,20 7,89 |
7,89 | 21,14 | 103,22% |
2015 |
12,09 10,40 |
17,66 8,65 |
8,65 | 10,40 | -13,41% |
2014 |
18,29 12,01 |
19,11 9,11 |
9,11 | 12,01 | -33,21% |
2013 |
10,59 17,99 |
17,99 10,08 |
10,08 | 17,99 | 77,58% |
2012 |
5,28 10,13 |
11,37 4,72 |
4,72 | 10,13 | 92,15% |
2011 |
3,51 5,27 |
5,35 2,72 |
2,72 | 5,27 | 48,56% |
2010 |
2,62 3,55 |
4,00 2,50 |
2,50 | 3,55 | 35,42% |
2009 |
1,02 2,62 |
2,62 0,72 |
0,72 | 2,62 | 156,86% |
2008 |
6,20 1,02 |
6,20 1,02 |
1,02 | 1,02 | -83,55% |
2007 |
11,12 6,20 |
11,12 4,68 |
4,68 | 6,20 | -44,24% |
2006 |
13,44 11,12 |
15,93 7,60 |
7,60 | 11,12 | -16,58% |
2005 |
11,81 13,33 |
14,75 9,00 |
9,00 | 13,33 | 10,99% |
2004 |
12,00 12,01 |
12,50 6,30 |
6,30 | 12,01 | 0,08% |
2003 |
6,40 12,00 |
12,25 5,00 |
5,00 | 12,00 | 87,50% |
2002 |
23,60 6,40 |
23,60 5,00 |
5,00 | 6,40 | -72,88% |
2001 |
16,00 23,60 |
23,60 11,00 |
11,00 | 23,60 | 47,50% |