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 | ||||||
| Recruit Holdings(6098) | 44.72 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
71.56
2024-12-12
|
13.84
2017-07-12
|
0.0M
2018-03-06
|
-
2025-01-30
|
+18.92%
2020-03-10
|
-16.13%
2020-03-04
|
+32.95%
2022-07
|
-23.57%
2020-03
|
2128 | 49.0% | 46.0% | |
| Ovid Therapeutics(OVID) | 1.47 | 2025-09-29 | 2017-05-09 |
Tägliche K
Minuten-K
|
13.25
2017-05-19
|
0.18
2025-06-02
|
0.0M
2021-02-10
|
-
2025-01-30
|
+41.86%
2025-08-14
|
-77.47%
2024-05-30
|
+75.62%
2019-09
|
-76.98%
2024-06
|
2119 | 45.6% | 48.4% | |
| Neinor Homes(HOME) | 17.22 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
19.90
2017-07-26
|
6.80
2020-03-16
|
0.0M
2025-06-17
|
-
2025-01-30
|
+13.80%
2025-06-17
|
-17.07%
2020-03-12
|
+15.42%
2020-04
|
-24.35%
2020-03
|
2130 | 47.6% | 48.1% | |
| Verrica Pharmaceuticals(VRCA) | 3.50 | 2025-09-29 | 2018-06-26 |
Tägliche K
Minuten-K
|
17.59
2018-06-27
|
0.32
2025-04-01
|
0.0M
2025-07-01
|
-
2025-01-30
|
+915.47%
2025-07-18
|
-62.78%
2022-05-03
|
+95.45%
2023-12
|
-70.24%
2022-05
|
1815 | 44.4% | 49.1% | |
| Newtek(NEWT) | 10.08 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
32.20
2021-06-07
|
8.00
2020-03-19
|
0.0M
2021-01-14
|
-
2025-01-30
|
+36.36%
2020-03-30
|
-30.20%
2021-07-06
|
+28.82%
2023-06
|
-23.42%
2022-09
|
2130 | 47.7% | 46.2% | |
| Matas(MATAS) | 17.36 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
20.75
2025-05-22
|
4.88
2020-03-23
|
0.0M
2017-10-19
|
-
2025-01-30
|
+16.57%
2020-01-08
|
-14.38%
2017-09-29
|
+36.68%
2020-05
|
-23.44%
2019-08
|
2128 | 48.2% | 47.4% | |
| J.Jill(JILL) | 14.60 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
36.60
2024-06-12
|
1.37
2020-04-06
|
0.0M
2020-09-01
|
-
2025-01-30
|
+386.51%
2018-09-21
|
-57.90%
2019-05-29
|
+310.94%
2018-10
|
-70.06%
2019-05
|
2128 | 44.0% | 47.6% | |
| Liberty Global C(LBTYK) | 9.75 | 2025-09-29 | 2017-04-21 |
Tägliche K
Minuten-K
|
32.06
2017-04-27
|
7.64
2024-05-30
|
0.0M
2022-09-20
|
-
2025-01-30
|
+19.39%
2020-04-28
|
-47.06%
2022-08-09
|
+36.62%
2024-11
|
-46.76%
2022-10
|
2130 | 39.4% | 43.2% | |
| Caredx Inc(CDNA) | 12.62 | 2025-09-29 | 2018-04-05 |
Tägliche K
Minuten-K
|
80.36
2021-01-21
|
4.58
2023-10-26
|
0.0M
2018-11-16
|
-
2025-01-30
|
+34.29%
2024-07-25
|
-37.99%
2025-07-18
|
+74.26%
2023-11
|
-43.93%
2023-03
|
1890 | 49.5% | 47.4% | |
| Japan Post Holdings(6178) | 8.28 | 2025-09-29 | 2017-04-20 |
Tägliche K
Minuten-K
|
11.60
2017-05-12
|
5.50
2020-09-01
|
0.0M
2023-01-30
|
-
2025-02-03
|
+11.82%
2022-08-04
|
-18.04%
2024-07-24
|
+11.27%
2022-01
|
-13.09%
2019-07
|
2131 | 45.0% | 46.6% | |
| Scottish Mortgage(SMT) | 12.92 | 2025-09-29 | 2017-12-12 |
Tägliche K
Minuten-K
|
18.50
2021-11-04
|
4.73
2017-12-12
|
0.0M
2021-02-23
|
-
2025-01-30
|
+17.65%
2020-03-24
|
-13.79%
2020-03-06
|
+23.53%
2022-07
|
-23.70%
2022-01
|
1967 | 50.4% | 46.0% | |
| Innovative Industrial Properties(IIPR) | 46.20 | 2025-09-29 | 2017-04-20 |
Tägliche K
Minuten-K
|
249.20
2021-11-22
|
13.52
2017-09-08
|
0.0M
2018-01-02
|
-
2025-01-30
|
+27.75%
2018-01-02
|
-24.36%
2020-03-18
|
+54.23%
2017-12
|
-36.00%
2024-12
|
2131 | 48.2% | 50.5% | |
| ID Logistics(IDLA) | 397.50 | 2025-09-29 | 2017-04-20 |
Tägliche K
Minuten-K
|
463.50
2025-08-12
|
112.20
2019-01-02
|
0.0M
2018-01-23
|
-
2025-01-30
|
+10.13%
2022-03-09
|
-13.17%
2020-03-12
|
+26.96%
2019-01
|
-20.53%
2018-12
|
2130 | 49.0% | 45.3% | |
| Zura Bio Ltd (94E)(94E) | 2.20 | 2025-09-29 | 2017-04-20 |
Tägliche K
Minuten-K
|
128.73
2018-09-12
|
0.85
2025-04-07
|
0.0M
2019-10-29
|
-
2025-01-30
|
+132.71%
2023-03-01
|
-83.11%
2022-01-18
|
+65.12%
2024-04
|
-47.31%
2023-04
|
1977 | 44.7% | 48.6% | |
| Novanta(NOVT) | 86.50 | 2025-09-29 | 2017-04-20 |
Tägliche K
Minuten-K
|
171.00
2024-07-29
|
24.74
2017-04-20
|
0.0M
2024-11-21
|
-
2025-01-30
|
+19.67%
2020-03-18
|
-12.02%
2025-04-07
|
+29.82%
2022-07
|
-23.87%
2022-01
|
2131 | 46.4% | 42.0% | |
| Canada Goose(GOOS) | 11.35 | 2025-09-29 | 2017-04-20 |
Tägliche K
Minuten-K
|
62.34
2018-11-14
|
5.94
2025-04-09
|
0.0M
2025-07-21
|
-
2025-01-30
|
+29.61%
2025-05-22
|
-28.31%
2019-05-30
|
+41.42%
2020-09
|
-40.72%
2018-12
|
2131 | 48.3% | 50.3% | |
| Gladstone Investment(GAIN) | 11.67 | 2025-09-29 | 2017-05-08 |
Tägliche K
Minuten-K
|
15.01
2022-08-16
|
6.09
2020-03-24
|
0.0M
2020-06-23
|
-
2025-02-05
|
+16.99%
2020-03-26
|
-16.65%
2020-03-23
|
+44.63%
2020-04
|
-33.38%
2020-03
|
2120 | 48.3% | 50.1% | |
| CK Asset(1113) | 4.12 | 2025-09-29 | 2017-01-30 |
Tägliche K
Minuten-K
|
8.10
2019-04-05
|
3.13
2024-07-08
|
0.0M
2019-10-18
|
-
2025-01-30
|
+9.68%
2024-08-08
|
-9.76%
2024-03-12
|
+18.74%
2019-01
|
-13.51%
2020-05
|
2171 | 46.6% | 44.4% | |
| East Africa Metals Inc.(EAM) | 0.08 | 2025-09-29 | 2016-07-01 |
Tägliche K
Minuten-K
|
0.33
2021-09-20
|
0.05
2023-10-05
|
4.2M
2019-05-21
|
-
2025-07-18
|
+60.00%
2020-02-11
|
-28.57%
2020-02-14
|
+101.54%
2024-05
|
-44.44%
2020-03
|
2203 | 35.7% | 39.9% | |
| AFC Energy(AFEN) | 0.11 | 2025-09-29 | 2019-11-13 |
Tägliche K
Minuten-K
|
1.36
2020-12-28
|
0.06
2025-04-23
|
15.3M
2020-02-18
|
0.0M
2025-01-10
|
+100.00%
2019-11-13
|
-23.53%
2020-03-05
|
+133.83%
2020-12
|
-39.29%
2020-03
|
1487 | 42.8% | 50.4% | |
| Pruksa Holding PCL F (2PR4)(2PR4) | 0.09 | 2025-09-29 | 2016-12-07 |
Tägliche K
Minuten-K
|
0.66
2017-11-02
|
0.07
2025-06-23
|
0.0M
2020-01-07
|
-
2025-01-30
|
+24.35%
2020-03-04
|
-22.48%
2025-03-03
|
+29.27%
2020-11
|
-40.00%
2020-03
|
2223 | 30.7% | 33.2% | |
| Nekkar Asa(NKR) | 0.85 | 2025-09-29 | 2015-01-19 |
Tägliche K
Minuten-K
|
1.21
2021-04-19
|
0.01
2020-03-16
|
0.0M
2021-07-22
|
-
2025-01-30
|
+2,520.00%
2020-03-04
|
-96.73%
2020-03-03
|
+160.80%
2020-05
|
-53.76%
2019-09
|
2701 | 45.8% | 48.4% | |
| BorgWarner(BWA) | 37.53 | 2025-09-29 | 2017-09-13 |
Tägliche K
Minuten-K
|
42.30
2023-08-01
|
14.51
2020-03-18
|
0.1M
2021-02-17
|
-
2025-07-04
|
+21.23%
2020-03-16
|
-15.87%
2018-12-03
|
+29.01%
2020-04
|
-20.99%
2020-03
|
1336 | 50.2% | 46.0% | |
| Allegiant(ALGT) | 52.00 | 2025-09-29 | 2023-02-09 |
Tägliche K
Minuten-K
|
118.00
2023-07-05
|
33.20
2024-08-12
|
0.0M
2024-09-19
|
-
2025-06-30
|
+26.29%
2024-09-20
|
-29.06%
2024-07-31
|
+32.43%
2024-09
|
-18.92%
2023-08
|
269 | 45.7% | 46.5% | |
| MRC Global(MRC) | 12.60 | 2025-09-26 | 2015-12-11 |
Tägliche K
Minuten-K
|
19.95
2016-12-07
|
3.50
2020-04-21
|
0.0M
2019-04-16
|
-
2025-06-30
|
+39.43%
2020-04-21
|
-55.93%
2020-03-10
|
+32.14%
2020-05
|
-27.27%
2020-09
|
320 | 49.1% | 40.6% | |
| Cion Investment(CION) | 8.10 | 2025-09-29 | 2024-01-15 |
Tägliche K
Minuten-K
|
12.20
2025-03-03
|
7.61
2025-04-11
|
0.0M
2025-04-23
|
-
2025-06-30
|
+5.94%
2025-04-10
|
-9.78%
2025-04-11
|
+4.89%
2024-05
|
-5.57%
2024-09
|
305 | 52.5% | 45.6% | |
| MDU Resources(MDU) | 14.90 | 2025-09-26 | 2015-01-08 |
Tägliche K
Minuten-K
|
25.20
2024-07-29
|
10.38
2015-12-15
|
0.0M
2023-11-10
|
-
2025-06-30
|
+15.13%
2016-04-25
|
-39.60%
2024-07-29
|
+29.05%
2024-11
|
-40.58%
2024-10
|
433 | 49.7% | 38.3% | |
| HSBC ADR(HSBC) | 59.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
58.00
2025-09-11
|
14.90
2020-09-22
|
0.0M
2022-06-23
|
-
2025-02-03
|
+14.02%
2020-05-05
|
-11.81%
2020-03-11
|
+22.65%
2020-11
|
-16.45%
2020-03
|
2714 | 43.8% | 42.0% | |
| mBank(MBK) | 209.50 | 2025-09-29 | 2016-08-01 |
Tägliche K
Minuten-K
|
234.60
2025-08-13
|
23.84
2020-11-02
|
0.0M
2022-01-07
|
-
2025-01-30
|
+25.40%
2020-11-02
|
-21.02%
2022-02-24
|
+41.53%
2020-11
|
-31.09%
2020-03
|
2315 | 49.3% | 49.1% | |
| Adairs Ltd(ADH) | 1.37 | 2025-09-29 | 2017-12-01 |
Tägliche K
Minuten-K
|
3.16
2021-04-22
|
0.23
2020-03-23
|
0.0M
2020-06-25
|
-
2025-01-30
|
+32.26%
2020-03-17
|
-35.39%
2020-03-12
|
+109.64%
2020-04
|
-64.67%
2020-03
|
1974 | 43.3% | 44.7% | |
| FibroGen Inc(FGEN) | 5.54 | 2025-06-16 | 2017-04-20 |
Tägliche K
Minuten-K
|
57.08
2018-07-09
|
0.21
2024-10-25
|
0.0M
2025-04-24
|
-
2025-01-30
|
+84.80%
2024-01-29
|
-79.61%
2023-06-19
|
+95.00%
2024-01
|
-85.09%
2023-06
|
2068 | 49.7% | 48.7% | |
| Floor & Decor(FND) | 64.50 | 2025-09-29 | 2017-05-03 |
Tägliche K
Minuten-K
|
124.00
2021-11-16
|
21.02
2018-10-30
|
0.0M
2018-10-12
|
-
2025-01-30
|
+17.05%
2019-10-28
|
-30.34%
2020-03-11
|
+41.91%
2020-04
|
-33.77%
2020-03
|
2123 | 46.9% | 46.4% | |
| Sprouts Farmers(SFM) | 93.66 | 2025-09-29 | 2017-04-20 |
Tägliche K
Minuten-K
|
175.40
2025-02-17
|
12.00
2020-03-13
|
0.0M
2017-08-30
|
-
2025-01-31
|
+18.33%
2020-03-05
|
-20.38%
2025-02-21
|
+36.78%
2021-03
|
-16.09%
2017-08
|
2131 | 49.0% | 47.3% | |
| Econocom(ECONB) | 1.63 | 2025-09-29 | 2018-03-20 |
Tägliche K
Minuten-K
|
5.89
2018-03-27
|
1.37
2020-03-18
|
0.0M
2020-12-17
|
-
2025-01-30
|
+20.04%
2020-03-16
|
-28.33%
2018-07-03
|
+25.24%
2020-11
|
-43.27%
2020-03
|
1900 | 45.4% | 51.1% | |
| Elkem(ELK) | 2.32 | 2025-09-29 | 2018-03-26 |
Tägliche K
Minuten-K
|
4.48
2022-04-21
|
0.90
2020-03-19
|
0.0M
2023-02-06
|
-
2025-01-30
|
+18.82%
2024-08-09
|
-20.05%
2024-08-05
|
+45.81%
2020-11
|
-39.57%
2018-10
|
1894 | 48.8% | 48.8% | |
| China Yongda Automobiles Services(1CY) | 0.20 | 2025-09-29 | 2017-04-19 |
Tägliche K
Minuten-K
|
1.79
2021-07-15
|
0.10
2024-08-28
|
0.0M
2020-06-09
|
-
2025-01-30
|
+48.25%
2024-07-30
|
-31.36%
2024-07-31
|
+96.49%
2024-09
|
-39.32%
2018-10
|
2132 | 42.5% | 47.0% | |
| Citizens Financial Group Inc(CFG) | 45.74 | 2025-09-29 | 2017-04-19 |
Tägliche K
Minuten-K
|
49.20
2022-01-17
|
14.00
2020-03-19
|
0.0M
2023-05-02
|
-
2025-01-30
|
+15.71%
2020-03-12
|
-16.67%
2020-03-11
|
+28.14%
2020-04
|
-38.97%
2020-03
|
2132 | 48.7% | 45.7% | |
| Boohoo Group(DEBS) | 0.14 | 2025-09-29 | 2017-04-19 |
Tägliche K
Minuten-K
|
4.77
2020-06-17
|
0.13
2025-09-10
|
0.1M
2020-11-11
|
-
2025-01-30
|
+29.50%
2020-07-08
|
-26.72%
2020-03-17
|
+96.19%
2020-04
|
-41.32%
2020-03
|
2132 | 45.5% | 50.2% | |
| Argan(AGX) | 226.00 | 2025-09-29 | 2017-04-19 |
Tägliche K
Minuten-K
|
214.00
2025-06-09
|
29.20
2020-03-13
|
0.0M
2018-02-16
|
-
2025-02-10
|
+21.88%
2024-07-22
|
-18.62%
2017-12-07
|
+37.02%
2024-10
|
-22.63%
2017-12
|
2132 | 45.2% | 44.6% | |
| Amplitude Surgical SAS(AMPLI) | 6.20 | 2025-09-29 | 2017-05-03 |
Tägliche K
Minuten-K
|
6.20
2025-05-14
|
0.97
2020-03-16
|
0.0M
2018-11-27
|
-
2025-01-30
|
+74.56%
2025-03-12
|
-15.65%
2020-03-16
|
+21.34%
2020-06
|
-26.45%
2019-07
|
2123 | 37.3% | 42.8% | |
| Argen-X(ARGX) | 607.00 | 2025-09-29 | 2018-03-23 |
Tägliche K
Minuten-K
|
662.80
2025-01-14
|
55.57
2018-10-11
|
0.0M
2020-03-06
|
-
2025-01-30
|
+32.82%
2020-05-22
|
-25.19%
2023-12-18
|
+42.30%
2020-05
|
-24.63%
2022-01
|
1895 | 50.7% | 47.9% | |
| Axsome Therapeutics Inc(AXSM) | 98.54 | 2025-09-29 | 2017-04-24 |
Tägliche K
Minuten-K
|
135.55
2025-02-12
|
1.72
2018-12-28
|
0.0M
2019-01-07
|
-
2025-01-30
|
+150.00%
2019-01-07
|
-42.95%
2021-08-09
|
+198.30%
2019-12
|
-53.65%
2018-01
|
2129 | 48.1% | 50.5% | |
| JGC Corp.(1963) | 8.45 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
20.63
2018-05-07
|
5.75
2025-04-07
|
0.0M
2022-08-19
|
-
2025-01-30
|
+28.57%
2022-04-20
|
-13.74%
2021-04-16
|
+26.95%
2020-04
|
-35.00%
2020-03
|
2133 | 42.9% | 42.8% | |
| Sunac China(1918) | 0.18 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
5.65
2020-01-02
|
0.09
2023-08-28
|
0.0M
2024-12-27
|
-
2025-01-30
|
+73.76%
2024-09-12
|
-43.53%
2023-04-13
|
+195.24%
2024-09
|
-43.01%
2023-12
|
1868 | 44.2% | 49.9% | |
| Electra Battery Materials(ELBM) | 0.84 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
83.52
2017-11-28
|
0.07
2015-08-05
|
0.1M
2023-07-25
|
-
2025-01-02
|
+400.00%
2015-05-04
|
-80.00%
2015-04-17
|
+570.27%
2016-09
|
-60.71%
2015-05
|
2664 | 39.9% | 45.8% | |
| Investment Latour(LATOBs) | 20.15 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
35.64
2021-12-30
|
8.57
2018-05-07
|
0.0M
2020-09-02
|
-
2025-01-30
|
+11.36%
2021-05-04
|
-13.53%
2021-07-29
|
+28.93%
2022-07
|
-21.90%
2022-01
|
2130 | 51.1% | 45.2% | |
| Adient(ADNT) | 20.60 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
73.48
2017-10-18
|
5.80
2020-03-19
|
0.0M
2019-03-11
|
-
2025-01-30
|
+28.41%
2025-04-10
|
-23.46%
2018-10-08
|
+84.75%
2020-04
|
-59.31%
2020-03
|
2103 | 46.5% | 46.9% | |
| Haitian Int(1882) | 2.30 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
3.42
2021-05-04
|
1.47
2020-03-17
|
0.1M
2019-04-24
|
-
2025-01-30
|
+13.51%
2024-01-23
|
-19.66%
2025-04-07
|
+19.39%
2019-01
|
-19.52%
2018-08
|
2131 | 42.7% | 44.5% | |
| Daito Trust Construction(1878) | 18.50 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
173.51
2017-12-18
|
63.00
2020-08-05
|
0.0M
2018-11-08
|
-
2025-01-30
|
+11.31%
2020-03-03
|
-9.74%
2023-01-25
|
+14.29%
2021-01
|
-18.24%
2020-07
|
2133 | 41.9% | 40.1% | |
| Zhaojin Mining Industry(1818) | 3.34 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
3.12
2025-09-09
|
0.59
2021-09-29
|
0.1M
2024-03-27
|
-
2025-01-30
|
+13.95%
2025-09-01
|
-14.35%
2025-04-23
|
+45.97%
2021-11
|
-24.32%
2024-01
|
2132 | 44.4% | 44.0% | |