WKN: | A0NAKZ |
ISIN: | US4046091090 |
Land: | USA |
Branche: | Technologie |
Sektor: | IT-Services |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
23.07.2025 |
19,60 19,60 |
19,60 19,60 |
19,60 | 19,60 |
0 0,51% |
0,51% |
22.07.2025 |
19,50 19,50 |
19,50 19,50 |
19,50 | 19,50 |
0 -1,52% |
-1,52% |
21.07.2025 |
19,80 19,80 |
19,80 19,80 |
19,80 | 19,80 |
0 -1,00% |
-1,00% |
18.07.2025 |
20,00 20,00 |
20,00 20,00 |
20,00 | 20,00 |
0 -0,99% |
-0,99% |
17.07.2025 |
20,20 20,20 |
20,20 20,20 |
20,20 | 20,20 |
0 0,00% |
0,00% |
16.07.2025 |
20,20 20,20 |
20,20 20,20 |
20,20 | 20,20 |
0 -1,94% |
-1,94% |
15.07.2025 |
20,60 20,60 |
20,60 20,60 |
20,60 | 20,60 |
0 0,00% |
0,00% |
14.07.2025 |
20,60 20,60 |
20,60 20,60 |
20,60 | 20,60 |
0 -2,83% |
-2,83% |
11.07.2025 |
21,20 21,20 |
21,20 21,20 |
21,20 | 21,20 |
0 -1,85% |
-1,85% |
10.07.2025 |
21,60 21,60 |
21,60 21,60 |
21,60 | 21,60 |
0 0,93% |
0,93% |
09.07.2025 |
21,40 21,40 |
21,40 21,40 |
21,40 | 21,40 |
0 0,94% |
0,94% |
08.07.2025 |
21,20 21,20 |
21,20 21,20 |
21,20 | 21,20 |
0 -0,93% |
-0,93% |
07.07.2025 |
21,40 21,40 |
21,40 21,40 |
21,40 | 21,40 |
0 0,94% |
0,94% |
04.07.2025 |
21,20 21,20 |
21,20 21,20 |
21,20 | 21,20 |
0 0,95% |
0,95% |
03.07.2025 |
21,00 21,00 |
21,00 21,00 |
21,00 | 21,00 |
0 -0,94% |
-0,94% |
02.07.2025 |
21,20 21,20 |
21,20 21,20 |
21,20 | 21,20 |
0 0,00% |
0,00% |
01.07.2025 |
21,20 21,20 |
21,20 21,20 |
21,20 | 21,20 |
0 0,95% |
0,95% |
30.06.2025 |
21,00 21,00 |
21,00 21,00 |
21,00 | 21,00 |
0 -0,94% |
-0,94% |
27.06.2025 |
21,20 21,20 |
21,20 21,20 |
21,20 | 21,20 |
0 0,00% |
0,00% |
26.06.2025 |
21,20 21,20 |
21,20 21,20 |
21,20 | 21,20 |
0 -1,85% |
-1,85% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
4,00 8,40 |
8,40 3,70 |
3,70 | 8,40 | 110,00% |
Februar |
8,35 7,20 |
9,00 6,40 |
6,40 | 7,20 | -14,29% |
März |
7,00 4,80 |
7,00 4,40 |
4,40 | 4,80 | -33,33% |
April |
5,00 5,80 |
6,00 4,00 |
4,00 | 5,80 | 20,83% |
Mai |
5,80 7,70 |
8,40 5,20 |
5,20 | 7,70 | 32,76% |
Juni |
7,60 10,00 |
10,00 7,60 |
7,60 | 10,00 | 29,87% |
Juli |
9,80 9,00 |
9,80 7,80 |
7,80 | 9,00 | -10,00% |
August |
8,80 9,70 |
10,40 8,50 |
8,50 | 9,70 | 7,78% |
September |
9,70 4,70 |
9,70 4,30 |
4,30 | 4,70 | -51,55% |
Oktober |
5,00 3,60 |
5,00 3,60 |
3,60 | 3,60 | -23,40% |
November |
4,10 6,50 |
6,50 4,10 |
4,10 | 6,50 | 80,56% |
Dezember |
6,30 7,50 |
7,50 6,30 |
6,30 | 7,50 | 15,38% |
98 | 99 | 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 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
29,40 19,60 |
30,60 19,50 |
19,50 | 19,60 | -32,41% |
2024 |
20,40 29,00 |
30,00 19,40 |
19,40 | 29,00 | 42,16% |
2023 |
18,90 20,40 |
22,60 15,60 |
15,60 | 20,40 | 7,94% |
2022 |
17,90 18,90 |
23,00 16,20 |
16,20 | 18,90 | 3,28% |
2021 |
11,60 18,30 |
19,90 11,00 |
11,00 | 18,30 | 61,95% |
2020 |
14,30 11,30 |
16,60 8,70 |
8,70 | 11,30 | -20,42% |
2019 |
13,71 14,20 |
17,18 13,20 |
13,20 | 14,20 | 2,60% |
2018 |
13,00 13,84 |
19,63 12,06 |
12,06 | 13,84 | 6,05% |
2017 |
16,68 13,05 |
19,37 11,27 |
11,27 | 13,05 | -22,76% |
2016 |
14,56 16,90 |
17,16 11,46 |
11,46 | 16,90 | 12,30% |
2015 |
7,30 15,05 |
18,26 6,64 |
6,64 | 15,05 | 109,54% |
2014 |
4,48 7,18 |
7,42 4,19 |
4,19 | 7,18 | 60,59% |
2013 |
3,19 4,47 |
5,40 2,87 |
2,87 | 4,47 | 41,13% |
2012 |
2,85 3,17 |
4,91 2,51 |
2,51 | 3,17 | 7,03% |
2011 |
2,64 2,96 |
3,59 2,26 |
2,26 | 2,96 | 13,41% |
2010 |
1,93 2,61 |
3,30 1,67 |
1,67 | 2,61 | 40,32% |
2009 |
2,10 1,86 |
2,48 1,30 |
1,30 | 1,86 | 3,33% |
2008 |
3,28 1,80 |
4,44 1,75 |
1,75 | 1,80 | -39,19% |
2007 |
2,36 2,96 |
3,35 2,13 |
2,13 | 2,96 | 25,42% |
2006 |
3,55 2,36 |
5,41 1,83 |
1,83 | 2,36 | -32,57% |
2005 |
3,34 3,50 |
3,78 2,57 |
2,57 | 3,50 | 4,48% |
2004 |
4,76 3,35 |
6,63 3,02 |
3,02 | 3,35 | -29,62% |
2003 |
2,17 4,76 |
5,19 1,57 |
1,57 | 4,76 | 119,35% |
2002 |
7,50 2,17 |
8,90 1,47 |
1,47 | 2,17 | -71,07% |
2001 |
4,00 7,50 |
10,40 3,60 |
3,60 | 7,50 | 87,50% |
2000 |
32,50 4,00 |
38,50 3,00 |
3,00 | 4,00 | -88,24% |
1999 |
44,00 34,00 |
44,00 9,00 |
9,00 | 34,00 | -22,73% |
1998 |
30,30 44,00 |
44,00 30,00 |
30,00 | 44,00 | 45,21% |