WKN: | A0NAKZ |
ISIN: | US4046091090 |
Land: | USA |
Branche: | Technologie |
Sektor: | IT-Services |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
30.07.2025 |
19,80 19,80 |
19,80 19,80 |
19,80 | 19,80 |
0 -1,00% |
-1,00% |
29.07.2025 |
20,00 20,00 |
20,00 20,00 |
20,00 | 20,00 |
0 1,01% |
1,01% |
28.07.2025 |
19,80 19,80 |
19,80 19,80 |
19,80 | 19,80 |
0 1,02% |
1,02% |
25.07.2025 |
19,60 19,60 |
19,60 19,60 |
19,60 | 19,60 |
0 -1,51% |
-1,51% |
24.07.2025 |
19,90 19,90 |
19,90 19,90 |
19,90 | 19,90 |
0 0,51% |
0,51% |
23.07.2025 |
19,80 19,80 |
19,80 19,80 |
19,80 | 19,80 |
0 0,51% |
0,51% |
22.07.2025 |
19,70 19,70 |
19,70 19,70 |
19,70 | 19,70 |
0 -1,50% |
-1,50% |
21.07.2025 |
20,00 20,00 |
20,00 20,00 |
20,00 | 20,00 |
0 -1,96% |
-1,96% |
18.07.2025 |
20,40 20,40 |
20,40 20,40 |
20,40 | 20,40 |
0 -0,97% |
-0,97% |
17.07.2025 |
20,60 20,60 |
20,60 20,60 |
20,60 | 20,60 |
0 0,00% |
0,00% |
16.07.2025 |
20,60 20,60 |
20,60 20,60 |
20,60 | 20,60 |
0 -1,90% |
-1,90% |
15.07.2025 |
21,00 21,00 |
21,00 21,00 |
21,00 | 21,00 |
0 0,00% |
0,00% |
14.07.2025 |
21,00 21,00 |
21,00 21,00 |
21,00 | 21,00 |
0 -2,78% |
-2,78% |
11.07.2025 |
21,60 21,60 |
21,60 21,60 |
21,60 | 21,60 |
0 -1,82% |
-1,82% |
10.07.2025 |
22,00 22,00 |
22,00 22,00 |
22,00 | 22,00 |
0 0,00% |
0,00% |
09.07.2025 |
22,00 22,00 |
22,00 22,00 |
22,00 | 22,00 |
0 1,85% |
1,85% |
08.07.2025 |
21,60 21,60 |
21,60 21,60 |
21,60 | 21,60 |
0 0,00% |
0,00% |
07.07.2025 |
21,60 21,60 |
21,60 21,60 |
21,60 | 21,60 |
0 0,00% |
0,00% |
04.07.2025 |
21,60 21,60 |
21,60 21,60 |
21,60 | 21,60 |
0 0,93% |
0,93% |
03.07.2025 |
21,40 21,40 |
21,40 21,40 |
21,40 | 21,40 |
0 0,00% |
0,00% |
02.07.2025 |
21,40 21,40 |
21,40 21,40 |
21,40 | 21,40 |
0 -0,93% |
-0,93% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
13,70 15,42 |
16,10 13,70 |
13,70 | 15,42 | 11,34% |
Februar |
15,65 14,03 |
17,07 13,72 |
13,72 | 14,03 | -9,01% |
März |
14,26 14,02 |
14,50 13,68 |
13,68 | 14,02 | -0,07% |
April |
14,05 13,69 |
14,05 13,40 |
13,40 | 13,69 | -2,34% |
Mai |
13,73 14,22 |
14,62 13,63 |
13,63 | 14,22 | 3,83% |
Juni |
14,23 14,42 |
15,47 13,91 |
13,91 | 14,42 | 1,44% |
Juli |
14,90 14,90 |
15,10 14,50 |
14,50 | 14,90 | 3,33% |
August |
14,80 14,60 |
14,90 13,90 |
13,90 | 14,60 | -2,01% |
September |
14,60 15,30 |
15,56 14,50 |
14,50 | 15,30 | 4,79% |
Oktober |
15,10 15,10 |
15,20 14,20 |
14,20 | 15,10 | -1,31% |
November |
15,10 14,00 |
15,90 13,60 |
13,60 | 14,00 | -7,28% |
Dezember |
13,90 14,20 |
14,30 13,60 |
13,60 | 14,20 | 1,43% |
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 |
29,60 19,80 |
31,00 19,60 |
19,60 | 19,80 | -32,65% |
2024 |
20,60 29,40 |
30,20 19,60 |
19,60 | 29,40 | 42,72% |
2023 |
19,00 20,60 |
22,80 16,00 |
16,00 | 20,60 | 8,42% |
2022 |
18,00 19,00 |
23,20 16,50 |
16,50 | 19,00 | 3,26% |
2021 |
11,70 18,40 |
19,90 11,20 |
11,20 | 18,40 | 61,40% |
2020 |
14,30 11,40 |
16,60 8,70 |
8,70 | 11,40 | -19,72% |
2019 |
13,70 14,20 |
17,07 13,40 |
13,40 | 14,20 | 2,53% |
2018 |
13,00 13,85 |
19,63 12,16 |
12,16 | 13,85 | 7,95% |
2017 |
16,63 12,83 |
19,39 11,27 |
11,27 | 12,83 | -23,79% |
2016 |
14,57 16,84 |
17,10 11,46 |
11,46 | 16,84 | 11,79% |
2015 |
7,30 15,06 |
18,24 6,64 |
6,64 | 15,06 | 109,34% |
2014 |
4,48 7,19 |
7,42 4,19 |
4,19 | 7,19 | 60,54% |
2013 |
3,19 4,48 |
5,40 2,86 |
2,86 | 4,48 | 41,98% |
2012 |
2,84 3,16 |
4,90 2,50 |
2,50 | 3,16 | 7,24% |
2011 |
2,63 2,94 |
3,58 2,25 |
2,25 | 2,94 | 11,73% |
2010 |
1,93 2,63 |
3,29 1,65 |
1,65 | 2,63 | 42,38% |
2009 |
2,12 1,85 |
2,48 1,30 |
1,30 | 1,85 | 2,21% |
2008 |
3,27 1,81 |
4,43 1,75 |
1,75 | 1,81 | -42,36% |
2007 |
2,30 3,14 |
3,33 2,12 |
2,12 | 3,14 | 33,05% |
2006 |
3,57 2,36 |
5,41 1,90 |
1,90 | 2,36 | -32,95% |
2005 |
3,39 3,52 |
3,80 2,49 |
2,49 | 3,52 | 3,23% |
2004 |
4,61 3,41 |
6,75 2,91 |
2,91 | 3,41 | -26,03% |
2003 |
2,00 4,61 |
5,04 1,45 |
1,45 | 4,61 | 130,50% |
2002 |
7,60 2,00 |
8,96 1,42 |
1,42 | 2,00 | -73,68% |
2001 |
4,00 7,60 |
10,49 3,50 |
3,50 | 7,60 | 90,00% |
2000 |
32,75 4,00 |
39,00 3,10 |
3,10 | 4,00 | -88,30% |
1999 |
45,00 34,20 |
45,00 9,00 |
9,00 | 34,20 | -24,00% |
1998 |
31,00 45,00 |
47,00 30,00 |
30,00 | 45,00 | 45,16% |