Indizes
Aktien
Fonds
Futures
Währungen
Staatsanleihen
| Aktienname | Neuester Preis | Aktualisierungszeit | Startzeit | K-Linien Typ | Historischer Preisbereich | Volumen-Extreme | Änderungsaufzeichnungen | Handelsstatistiken | Aktionen | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Historisches Hoch | Historisches Tief | Volumen-Spitze | Volumen-Tal | Täglicher Gewinn-Spitze | Täglicher Verlust-Spitze | Monatlicher Gewinn-Spitze | Monatlicher Verlust-Spitze | Handelstage | Steigerungs-Verhältnis | Fall-Verhältnis | ||||||
| Vistra Energy(VST) | 169.05 | 2025-09-29 | 2017-11-07 |
Tägliche K
Minuten-K
|
192.20
2025-01-23
|
12.40
2020-03-16
|
0.1M
2025-01-28
|
0.0M
2019-05-23
|
+22.30%
2020-03-20
|
-28.24%
2025-01-27
|
+37.78%
2024-11
|
-21.47%
2020-03
|
966 | 50.4% | 44.0% | |
| Auckland Airport(AIA) | 3.70 | 2025-09-26 | 2018-09-03 |
Tägliche K
Minuten-K
|
6.10
2019-07-16
|
2.44
2020-03-19
|
0.0M
2020-03-31
|
-
2025-02-18
|
+16.94%
2020-03-11
|
-17.61%
2020-03-03
|
+19.29%
2020-04
|
-37.09%
2020-03
|
1202 | 43.9% | 42.2% | |
| Nel ASA(NEL) | 0.18 | 2025-09-29 | 2017-10-09 |
Tägliche K
Minuten-K
|
3.40
2021-01-14
|
0.17
2025-03-06
|
11.2M
2020-02-20
|
0.0M
2018-04-25
|
+59.61%
2025-03-12
|
-22.36%
2025-01-13
|
+57.82%
2024-05
|
-27.35%
2024-11
|
2012 | 46.1% | 49.9% | |
| Chegg Inc(CHGG) | 1.28 | 2025-09-29 | 2018-09-28 |
Tägliche K
Minuten-K
|
95.45
2021-02-15
|
0.40
2025-04-11
|
0.2M
2025-02-25
|
-
2025-08-19
|
+35.68%
2020-04-30
|
-50.44%
2023-05-02
|
+35.53%
2020-05
|
-40.14%
2021-11
|
1589 | 50.6% | 48.5% | |
| Carnival Corp(CCL) | 24.93 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
59.96
2017-06-22
|
6.42
2022-10-11
|
0.0M
2020-06-10
|
-
2025-01-31
|
+32.69%
2020-11-09
|
-33.61%
2020-04-02
|
+57.99%
2023-06
|
-59.85%
2020-03
|
2704 | 50.3% | 48.7% | |
| White Gold(WGO) | 0.53 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
1.52
2017-05-24
|
0.10
2025-04-10
|
0.0M
2019-12-05
|
-
2025-01-30
|
+45.45%
2023-10-19
|
-20.00%
2024-10-07
|
+80.65%
2023-11
|
-32.08%
2020-03
|
2128 | 43.0% | 50.0% | |
| Carnival(CCL) | 22.51 | 2025-09-29 | 2019-12-19 |
Tägliche K
Minuten-K
|
44.00
2020-01-17
|
5.65
2022-10-11
|
1.6M
2020-11-09
|
0.0M
2020-01-08
|
+35.87%
2020-10-30
|
-34.40%
2020-03-13
|
+59.34%
2023-06
|
-60.30%
2020-03
|
1442 | 49.2% | 49.3% | |
| Hexagon Composites(HEX) | 0.98 | 2025-09-29 | 2017-05-18 |
Tägliche K
Minuten-K
|
8.60
2021-01-18
|
1.34
2025-09-02
|
0.2M
2020-06-09
|
-
2025-01-30
|
+19.68%
2022-03-08
|
-22.10%
2022-02-22
|
+84.15%
2024-05
|
-28.33%
2022-02
|
2112 | 47.4% | 49.6% | |
| Carnival Corp(CCL) | 24.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
59.95
2017-06-22
|
6.38
2022-10-11
|
0.2M
2020-05-27
|
0.0M
2019-11-29
|
+37.19%
2020-11-04
|
-32.09%
2020-03-18
|
+56.90%
2023-06
|
-58.00%
2020-03
|
2715 | 49.6% | 49.3% | |
| Merus(MRUS) | 76.50 | 2025-09-29 | 2018-08-10 |
Tägliche K
Minuten-K
|
61.00
2025-09-03
|
8.80
2020-09-04
|
0.0M
2019-04-17
|
-
2025-01-30
|
+113.85%
2022-05-20
|
-17.86%
2021-08-19
|
+53.19%
2021-01
|
-34.02%
2018-10
|
1649 | 44.0% | 45.9% | |
| NorCom Information Technology AG (A12UP3)(NC5Ak) | 3.01 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
72.00
2018-02-21
|
1.26
2015-01-06
|
0.3M
2016-03-22
|
-
2025-01-08
|
+36.29%
2015-10-21
|
-26.91%
2020-02-28
|
+122.37%
2016-03
|
-43.48%
2023-07
|
2668 | 43.2% | 49.8% | |
| Matador(MTDR) | 39.00 | 2025-09-29 | 2020-03-13 |
Tägliche K
Minuten-K
|
73.00
2022-11-07
|
1.39
2020-03-17
|
0.0M
2020-04-03
|
-
2025-07-03
|
+35.71%
2020-04-27
|
-22.32%
2020-03-27
|
+222.73%
2020-04
|
-24.00%
2022-06
|
764 | 50.4% | 42.1% | |
| Mersana Therapeutics(MRSN) | 6.54 | 2025-07-25 | 2017-07-24 |
Tägliche K
Minuten-K
|
23.60
2020-12-29
|
0.23
2025-04-11
|
0.3M
2023-07-27
|
-
2025-07-15
|
+96.87%
2019-02-21
|
-70.86%
2023-07-24
|
+127.62%
2020-05
|
-64.64%
2023-07
|
833 | 44.9% | 52.3% | |
| Bank of Cyprus Holdings(BOCHGRr) | 7.62 | 2025-09-29 | 2017-01-23 |
Tägliche K
Minuten-K
|
8.90
2025-08-25
|
0.43
2020-09-14
|
0.3M
2021-04-09
|
-
2025-02-04
|
+24.38%
2022-09-13
|
-22.73%
2024-08-15
|
+40.09%
2020-11
|
-41.67%
2020-03
|
2190 | 43.9% | 42.5% | |
| Permian Resources(PR) | 11.10 | 2025-09-29 | 2020-05-08 |
Tägliche K
Minuten-K
|
16.90
2024-04-10
|
0.44
2020-09-10
|
0.1M
2020-11-30
|
-
2025-08-05
|
+48.00%
2020-06-05
|
-25.17%
2020-06-10
|
+77.78%
2020-11
|
-27.50%
2022-06
|
906 | 48.1% | 43.6% | |
| NAGA(N4G) | 0.63 | 2025-09-29 | 2017-07-10 |
Tägliche K
Minuten-K
|
22.20
2017-09-05
|
0.30
2025-04-07
|
1.8M
2025-02-05
|
0.0M
2024-08-15
|
+120.26%
2017-08-31
|
-32.20%
2022-07-11
|
+145.37%
2017-09
|
-62.12%
2022-07
|
2074 | 41.9% | 51.2% | |
| Pliant(PLRX) | 1.26 | 2025-09-29 | 2020-06-11 |
Tägliche K
Minuten-K
|
37.60
2023-01-23
|
1.01
2025-07-02
|
0.0M
2025-02-13
|
-
2025-07-02
|
+402.22%
2022-07-11
|
-73.68%
2025-02-10
|
+88.64%
2023-01
|
-29.60%
2022-11
|
352 | 44.3% | 48.6% | |
| Avemio(AV2n) | 1.70 | 2025-09-29 | 2020-02-10 |
Tägliche K
Minuten-K
|
84.50
2023-11-01
|
1.01
2025-07-04
|
0.0M
2020-02-19
|
-
2025-01-28
|
+66.75%
2025-07-24
|
-57.82%
2024-01-05
|
+71.78%
2021-09
|
-71.95%
2023-11
|
1046 | 26.8% | 18.1% | |
| Avemio AG (A40KY5)(AV2n) | 1.70 | 2025-09-29 | 2023-05-22 |
Tägliche K
Minuten-K
|
85.50
2023-11-01
|
1.06
2025-06-24
|
0.1M
2025-07-23
|
-
2025-01-07
|
+56.52%
2025-07-23
|
-35.40%
2023-09-12
|
+61.11%
2024-02
|
-74.37%
2023-11
|
587 | 30.2% | 39.5% | |
| BayWa AG Vink. NA O.N. (519406)(BYWGnx) | 7.98 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.20
2022-11-23
|
6.45
2025-01-31
|
0.5M
2025-02-28
|
0.0M
2019-12-30
|
+22.83%
2024-07-16
|
-28.46%
2024-07-04
|
+18.13%
2022-03
|
-35.32%
2024-07
|
2715 | 48.3% | 47.8% | |
| Barrick Mining(B) | 28.16 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
26.24
2020-05-18
|
5.18
2015-09-11
|
1.3M
2016-06-24
|
0.0M
2015-05-25
|
+11.27%
2020-03-23
|
-15.82%
2015-07-16
|
+40.62%
2016-04
|
-32.15%
2015-07
|
2725 | 50.1% | 49.1% | |
| Powercell Sweden(PCELL) | 2.86 | 2025-09-29 | 2017-11-08 |
Tägliche K
Minuten-K
|
45.46
2021-01-27
|
1.88
2024-08-05
|
0.5M
2020-02-20
|
-
2025-06-30
|
+39.04%
2025-07-28
|
-19.95%
2024-10-01
|
+91.08%
2024-09
|
-28.89%
2024-06
|
1963 | 47.8% | 50.7% | |
| Argyle Resources() | 0.15 | 2025-09-29 | - |
Tägliche K
Minuten-K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Intershop(ISH1k) | 1.19 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.74
2018-02-21
|
0.78
2015-03-20
|
0.1M
2017-05-03
|
-
2025-02-05
|
+199.95%
2018-01-15
|
-28.29%
2019-09-05
|
+256.61%
2018-01
|
-37.39%
2019-10
|
2715 | 42.0% | 46.0% | |
| elexxion(E8XG) | 0.14 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.28
2024-08-14
|
0.00
2024-06-25
|
0.1M
2020-08-28
|
-
2025-01-30
|
+3,100.00%
2024-03-15
|
-96.67%
2024-03-14
|
+2,800.00%
2024-07
|
-60.00%
2024-06
|
2658 | 27.6% | 34.2% | |
| Kohl’s Corp(KSS) | 12.98 | 2025-09-29 | 2015-05-19 |
Tägliche K
Minuten-K
|
73.21
2018-11-12
|
5.35
2025-04-17
|
0.3M
2025-03-11
|
0.0M
2021-06-29
|
+39.49%
2025-07-22
|
-25.35%
2025-03-11
|
+50.96%
2020-11
|
-61.31%
2020-03
|
2066 | 49.8% | 49.5% | |
| Actinium Pharmaceuticals(ATNM) | 1.32 | 2025-09-29 | 2017-12-20 |
Tägliche K
Minuten-K
|
21.69
2018-10-04
|
1.00
2025-03-04
|
0.2M
2025-09-05
|
-
2025-07-03
|
+46.92%
2022-10-26
|
-63.84%
2024-07-29
|
+93.31%
2022-10
|
-73.81%
2024-08
|
1381 | 45.4% | 50.3% | |
| BigBearai Holdings(BBAI) | 5.52 | 2025-09-29 | 2023-01-17 |
Tägliche K
Minuten-K
|
10.10
2025-02-13
|
1.02
2024-08-05
|
1.7M
2025-08-12
|
0.0M
2024-07-04
|
+66.36%
2023-01-27
|
-33.14%
2024-03-06
|
+103.97%
2024-02
|
-41.57%
2024-03
|
674 | 43.5% | 53.1% | |
| Jamf(JAMF) | 9.10 | 2025-09-29 | 2021-09-07 |
Tägliche K
Minuten-K
|
42.40
2021-11-02
|
6.10
2025-08-07
|
0.0M
2025-08-07
|
-
2025-06-30
|
+21.72%
2022-08-30
|
-22.35%
2021-11-03
|
+27.54%
2021-12
|
-31.07%
2021-11
|
379 | 45.1% | 48.3% | |
| Balyo(BALYO) | 0.32 | 2025-09-29 | 2018-03-12 |
Tägliche K
Minuten-K
|
6.28
2018-04-03
|
0.22
2024-11-22
|
0.0M
2019-07-10
|
-
2025-01-30
|
+53.44%
2023-06-08
|
-18.99%
2022-09-14
|
+60.48%
2020-07
|
-37.89%
2022-09
|
1776 | 42.1% | 51.1% | |
| Eurokai GmbH (EUKG) | 44.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
50.50
2018-01-17
|
19.00
2020-03-19
|
0.0M
2024-09-03
|
-
2025-01-30
|
+42.86%
2020-03-06
|
-32.14%
2020-02-21
|
+33.60%
2020-08
|
-16.11%
2020-10
|
2715 | 32.6% | 30.9% | |
| TPI Composites(TPIC) | 0.13 | 2025-08-13 | 2020-12-22 |
Tägliche K
Minuten-K
|
66.00
2021-02-15
|
0.12
2025-08-13
|
0.6M
2025-08-12
|
-
2025-07-22
|
+101.97%
2024-12-19
|
-52.17%
2025-08-08
|
+74.30%
2023-12
|
-48.70%
2021-11
|
1073 | 44.0% | 54.4% | |
| Demire Deutsche Mittelstand Real Estate AG (A0XFSF)(DMRE) | 0.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.29
2015-05-15
|
0.58
2025-05-29
|
3.1M
2018-02-27
|
-
2025-01-08
|
+43.38%
2024-07-18
|
-18.38%
2024-05-31
|
+67.51%
2015-02
|
-32.50%
2024-10
|
2698 | 39.7% | 43.8% | |
| SM Energy(SM) | 22.00 | 2025-09-29 | 2015-03-19 |
Tägliche K
Minuten-K
|
54.50
2015-04-15
|
0.83
2020-03-18
|
0.1M
2020-03-30
|
-
2025-06-30
|
+85.54%
2020-04-27
|
-63.59%
2020-03-09
|
+236.63%
2020-04
|
-80.00%
2020-03
|
1147 | 50.3% | 45.9% | |
| Greiffenberger(GRFG) | 1.03 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.17
2015-02-09
|
0.43
2020-03-19
|
1.1M
2025-09-05
|
0.0M
2016-01-08
|
+204.43%
2025-09-05
|
-42.53%
2025-09-08
|
+67.03%
2021-07
|
-45.58%
2016-03
|
1782 | 40.4% | 44.4% | |
| Maple Gold Mines(MGM) | 0.79 | 2025-09-29 | 2018-05-16 |
Tägliche K
Minuten-K
|
6.67
2020-08-12
|
0.02
2023-11-16
|
0.2M
2024-06-24
|
-
2025-01-31
|
+2,167.24%
2020-11-23
|
-98.35%
2020-08-12
|
+221.84%
2020-10
|
-98.53%
2020-08
|
1861 | 41.9% | 42.2% | |
| GoPro Inc(GPRO) | 1.82 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
59.88
2015-07-24
|
0.36
2025-04-09
|
1.4M
2025-07-23
|
0.0M
2022-03-11
|
+32.54%
2025-07-22
|
-24.39%
2020-03-16
|
+43.21%
2021-03
|
-39.04%
2016-01
|
2708 | 47.7% | 50.7% | |
| Viromed Medical AG (A3MQR6)(VMED) | 4.36 | 2025-09-29 | 2024-09-02 |
Tägliche K
Minuten-K
|
5.80
2025-05-16
|
1.50
2025-02-05
|
0.2M
2025-05-16
|
-
2025-01-23
|
+32.72%
2025-04-02
|
-12.32%
2025-07-16
|
+19.23%
2024-12
|
-6.48%
2024-09
|
245 | 40.0% | 46.9% | |
| Plug Power(PLUG) | 1.92 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
62.08
2021-01-26
|
0.62
2025-05-16
|
10.4M
2025-06-10
|
0.0M
2016-03-17
|
+73.55%
2017-03-24
|
-41.16%
2023-11-08
|
+97.87%
2021-01
|
-41.15%
2015-08
|
2723 | 44.9% | 50.6% | |
| Tidewater(TDW) | 45.96 | 2025-09-29 | 2022-07-29 |
Tägliche K
Minuten-K
|
102.55
2024-05-07
|
19.40
2022-08-15
|
0.0M
2025-08-05
|
-
2025-08-26
|
+31.22%
2025-08-05
|
-15.50%
2025-04-03
|
+52.63%
2022-10
|
-17.21%
2023-11
|
680 | 51.3% | 46.2% | |
| Ocado(OCDO) | 2.53 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
33.00
2021-02-04
|
2.54
2016-07-05
|
0.1M
2018-07-23
|
-
2025-07-04
|
+42.17%
2018-05-15
|
-34.74%
2015-07-15
|
+59.79%
2018-05
|
-34.16%
2022-09
|
1890 | 46.8% | 50.1% | |
| Altimmune(ALT) | 3.23 | 2025-09-29 | 2019-02-08 |
Tägliche K
Minuten-K
|
30.71
2020-07-20
|
1.56
2020-02-12
|
0.8M
2025-06-26
|
0.0M
2020-08-18
|
+97.58%
2020-02-28
|
-54.28%
2023-03-21
|
+225.18%
2023-12
|
-66.34%
2023-03
|
1393 | 49.1% | 49.7% | |
| Petco Health and Wellness(WOOF) | 2.98 | 2025-09-29 | 2022-11-11 |
Tägliche K
Minuten-K
|
10.61
2022-11-11
|
1.39
2024-04-25
|
0.0M
2024-05-14
|
-
2025-07-01
|
+32.29%
2024-09-11
|
-24.24%
2025-06-06
|
+150.18%
2024-05
|
-26.43%
2023-08
|
290 | 43.1% | 53.1% | |
| Cliq Digital AG (A35JS4)(CLIQn) | 2.45 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
41.30
2021-04-14
|
1.61
2018-12-27
|
0.3M
2024-05-07
|
0.0M
2019-09-16
|
+44.51%
2025-03-06
|
-45.47%
2024-05-07
|
+53.11%
2019-11
|
-48.28%
2024-05
|
2686 | 46.4% | 48.2% | |
| Francotyp-Postalia(FPHG) | 2.81 | 2025-08-28 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.20
2017-06-05
|
2.02
2024-12-20
|
0.1M
2025-08-11
|
0.0M
2015-01-13
|
+19.27%
2024-10-15
|
-26.04%
2020-03-11
|
+20.40%
2019-01
|
-28.89%
2020-03
|
2518 | 45.1% | 47.4% | |
| LS Telcom AG (575440)(LSXG) | 3.42 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.30
2021-05-19
|
2.78
2024-06-14
|
0.2M
2025-03-19
|
-
2025-01-02
|
+40.13%
2025-03-14
|
-28.38%
2025-03-20
|
+38.04%
2024-03
|
-30.00%
2020-03
|
2464 | 33.0% | 36.4% | |
| Pacific Basin Shipping(2343) | 0.26 | 2025-09-29 | 2020-02-26 |
Tägliche K
Minuten-K
|
0.51
2022-04-19
|
0.10
2020-07-28
|
0.1M
2024-12-27
|
-
2025-01-30
|
+19.36%
2025-06-23
|
-20.38%
2023-04-06
|
+39.06%
2021-02
|
-26.28%
2022-06
|
1404 | 44.7% | 45.9% | |
| Lithium Americas(LAC) | 4.86 | 2025-09-29 | 2023-10-18 |
Tägliche K
Minuten-K
|
8.31
2023-10-18
|
1.80
2024-08-05
|
0.2M
2024-10-22
|
0.0M
2024-09-05
|
+24.73%
2024-10-04
|
-29.60%
2024-04-10
|
+59.63%
2024-10
|
-37.61%
2024-04
|
483 | 42.4% | 54.0% | |
| ATI Inc(ATI) | 65.62 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
83.06
2025-07-29
|
4.70
2020-03-23
|
0.0M
2023-02-06
|
-
2025-07-02
|
+27.12%
2020-03-24
|
-44.17%
2020-03-09
|
+51.50%
2016-02
|
-48.32%
2020-03
|
1270 | 49.4% | 47.2% | |
| AD Pepper Media(APME) | 3.10 | 2025-09-29 | 2015-01-07 |
Tägliche K
Minuten-K
|
6.92
2021-04-19
|
0.72
2015-03-23
|
0.1M
2025-09-05
|
-
2025-07-03
|
+17.71%
2022-09-23
|
-16.00%
2023-04-19
|
+42.67%
2015-07
|
-26.72%
2022-09
|
2266 | 47.1% | 46.6% | |