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 | ||||||
| Westgold Resources(WGX) | 2.42 | 2025-09-29 | 2017-05-02 |
Tägliche K
Minuten-K
|
2.19
2025-09-11
|
0.45
2022-12-16
|
0.0M
2024-08-28
|
-
2025-01-30
|
+19.22%
2023-03-13
|
-16.62%
2018-11-15
|
+41.10%
2023-01
|
-25.77%
2022-08
|
2116 | 48.6% | 47.2% | |
| Virtu Financial Inc(VIRT) | 30.00 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
39.40
2025-02-05
|
11.29
2017-11-07
|
0.0M
2022-02-25
|
-
2025-01-30
|
+33.92%
2018-02-02
|
-15.88%
2018-07-18
|
+56.73%
2018-02
|
-24.13%
2018-07
|
2133 | 46.9% | 46.3% | |
| Theravance Biopharma(TBPH) | 12.00 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
38.30
2017-05-10
|
4.28
2021-09-15
|
0.0M
2021-09-15
|
-
2025-01-30
|
+21.64%
2022-07-04
|
-34.52%
2021-08-26
|
+37.25%
2020-04
|
-34.40%
2021-08
|
2133 | 45.3% | 45.6% | |
| Turning Point Brands(TPB) | 82.00 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
84.50
2025-09-08
|
12.33
2017-08-04
|
0.0M
2024-11-19
|
-
2025-01-30
|
+24.78%
2025-05-08
|
-22.97%
2022-06-30
|
+35.59%
2020-10
|
-35.94%
2019-09
|
2133 | 44.4% | 43.2% | |
| Royal Unibrew(RBREW) | 63.05 | 2025-09-29 | 2018-03-22 |
Tägliche K
Minuten-K
|
112.35
2021-08-03
|
47.02
2020-03-19
|
0.0M
2020-11-12
|
-
2025-01-30
|
+19.81%
2024-04-17
|
-22.34%
2020-03-10
|
+20.23%
2023-03
|
-14.76%
2020-03
|
1897 | 49.2% | 48.3% | |
| Ares Management(ARES) | 139.00 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
190.56
2025-01-31
|
14.55
2017-09-08
|
0.0M
2018-07-18
|
-
2025-01-30
|
+18.32%
2020-03-25
|
-19.45%
2019-01-07
|
+29.58%
2022-07
|
-17.63%
2022-06
|
2107 | 52.4% | 46.9% | |
| Q2 Holdings(QTWO) | 62.50 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
121.00
2021-02-17
|
19.50
2023-03-14
|
0.0M
2023-07-24
|
-
2025-01-31
|
+20.30%
2022-05-04
|
-23.05%
2023-03-10
|
+43.81%
2020-04
|
-28.29%
2023-03
|
2132 | 46.9% | 43.5% | |
| ProQR Therapeutics NV(PRQR) | 1.75 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
19.60
2018-11-05
|
0.52
2022-05-12
|
0.0M
2022-10-19
|
-
2025-01-30
|
+126.26%
2024-10-11
|
-75.93%
2022-02-10
|
+156.09%
2022-12
|
-79.69%
2022-02
|
2133 | 44.2% | 50.1% | |
| Turtle Beach(TBCH) | 13.10 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
31.30
2021-06-15
|
0.80
2018-02-12
|
0.0M
2018-05-17
|
-
2025-01-30
|
+96.08%
2018-02-01
|
-36.22%
2017-11-08
|
+238.89%
2018-05
|
-50.52%
2017-11
|
2123 | 46.1% | 47.7% | |
| Orion Engineered Carbons(OEC) | 6.40 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
31.00
2018-08-22
|
5.75
2020-04-02
|
0.0M
2020-09-03
|
-
2025-01-30
|
+25.98%
2020-03-31
|
-25.71%
2024-06-20
|
+35.14%
2020-05
|
-46.40%
2020-03
|
2133 | 43.6% | 44.1% | |
| Kernel Holding SA(KER) | 4.29 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
16.81
2017-06-09
|
1.38
2023-09-15
|
0.0M
2023-08-31
|
-
2025-02-04
|
+45.82%
2022-03-09
|
-42.50%
2022-02-24
|
+34.46%
2023-12
|
-44.67%
2022-02
|
2133 | 43.9% | 51.1% | |
| Kornit Digital Ltd(KRNT) | 11.50 | 2025-09-29 | 2017-05-17 |
Tägliche K
Minuten-K
|
154.00
2021-11-22
|
10.07
2018-03-28
|
0.0M
2020-03-26
|
-
2025-01-30
|
+33.13%
2020-04-29
|
-37.09%
2022-05-06
|
+54.35%
2020-05
|
-37.84%
2020-03
|
2113 | 46.7% | 45.6% | |
| Banca IFIS(IF) | 22.90 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
49.08
2017-10-11
|
6.56
2020-10-29
|
0.0M
2023-09-08
|
-
2025-01-31
|
+14.84%
2019-02-12
|
-15.28%
2020-03-12
|
+28.93%
2020-11
|
-34.20%
2020-03
|
2133 | 49.7% | 48.0% | |
| HCI Group Inc(HCI) | 158.00 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
152.00
2025-09-11
|
24.43
2017-12-27
|
0.0M
2018-03-08
|
-
2025-01-30
|
+27.53%
2020-07-16
|
-19.77%
2017-09-05
|
+36.94%
2023-11
|
-29.92%
2022-08
|
2133 | 46.3% | 43.4% | |
| Helia(HLI) | 3.20 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
3.58
2025-02-28
|
0.71
2020-03-19
|
0.1M
2019-02-08
|
-
2025-01-31
|
+28.04%
2024-06-12
|
-30.37%
2020-03-05
|
+59.79%
2020-11
|
-31.40%
2020-03
|
2131 | 45.3% | 44.1% | |
| LCI Industries(LCII) | 80.50 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
144.00
2021-12-07
|
51.00
2020-03-23
|
0.0M
2019-05-14
|
-
2025-01-30
|
+14.86%
2020-05-04
|
-11.57%
2020-10-01
|
+41.59%
2020-04
|
-30.23%
2020-03
|
2133 | 43.0% | 45.1% | |
| Dorian LPG Ltd(LPG) | 26.49 | 2025-09-29 | 2017-04-28 |
Tägliche K
Minuten-K
|
42.97
2024-05-31
|
4.54
2019-02-08
|
0.0M
2022-05-05
|
-
2025-01-30
|
+35.81%
2022-04-25
|
-23.64%
2022-04-28
|
+33.10%
2020-11
|
-20.81%
2018-12
|
2125 | 49.4% | 46.9% | |
| Card Factory(CARDC) | 1.21 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
3.67
2017-09-25
|
0.30
2020-03-23
|
0.1M
2021-03-01
|
-
2025-01-30
|
+28.65%
2020-04-02
|
-26.43%
2020-03-11
|
+47.80%
2022-11
|
-60.02%
2020-03
|
2133 | 47.5% | 47.0% | |
| Aramark Holdings(ARMK) | 32.24 | 2025-09-29 | 2017-05-04 |
Tägliche K
Minuten-K
|
42.40
2020-01-29
|
10.00
2020-03-18
|
0.0M
2024-04-08
|
-
2025-01-30
|
+80.00%
2020-03-13
|
-35.48%
2020-03-11
|
+56.63%
2020-04
|
-37.33%
2020-03
|
2122 | 44.0% | 45.9% | |
| Awilco Drilling(AWDR) | 0.05 | 2025-05-30 | 2017-04-18 |
Tägliche K
Minuten-K
|
41.71
2022-04-20
|
0.03
2025-04-08
|
0.0M
2018-02-19
|
-
2025-01-06
|
+4,576.96%
2021-04-27
|
-96.31%
2025-04-01
|
+3,691.10%
2021-04
|
-86.19%
2022-12
|
2045 | 42.0% | 48.3% | |
| ZimVie(ZIMV) | 16.00 | 2025-09-29 | 2022-03-07 |
Tägliche K
Minuten-K
|
26.80
2022-04-19
|
4.96
2023-03-02
|
0.0M
2023-12-19
|
-
2025-06-30
|
+124.83%
2025-07-21
|
-46.76%
2023-03-01
|
+85.39%
2023-12
|
-41.67%
2023-03
|
333 | 43.2% | 46.8% | |
| Berkshire Hathaway A(BRKa) | 640,000.00 | 2025-09-26 | 2015-01-07 |
Tägliche K
Minuten-K
|
750,000.00
2025-04-02
|
165,459.28
2016-02-11
|
0.0M
2023-10-02
|
-
2025-07-01
|
+16.95%
2016-03-10
|
-12.75%
2022-05-30
|
+15.16%
2016-11
|
-9.77%
2020-03
|
670 | 50.9% | 44.2% | |
| SPS Commerce(SPSC) | 91.00 | 2025-09-26 | 2015-01-20 |
Tägliche K
Minuten-K
|
197.00
2024-02-12
|
19.68
2017-10-30
|
0.0M
2019-04-30
|
-
2025-07-09
|
+26.02%
2018-03-12
|
-36.92%
2017-10-30
|
+25.89%
2021-09
|
-14.99%
2022-12
|
613 | 47.5% | 42.1% | |
| PPL(PPL) | 30.87 | 2025-09-26 | 2015-01-08 |
Tägliche K
Minuten-K
|
35.74
2017-05-30
|
17.25
2020-03-23
|
0.0M
2023-02-20
|
-
2025-07-02
|
+12.52%
2020-03-23
|
-10.39%
2020-03-17
|
+15.57%
2020-04
|
-18.76%
2020-03
|
1733 | 51.4% | 46.9% | |
| Veeco(VECO) | 25.60 | 2025-09-26 | 2015-01-08 |
Tägliche K
Minuten-K
|
45.20
2024-06-19
|
5.73
2018-11-01
|
0.0M
2020-10-21
|
-
2025-07-01
|
+29.68%
2020-03-27
|
-24.20%
2020-05-14
|
+35.71%
2023-05
|
-38.46%
2020-03
|
1412 | 48.0% | 46.2% | |
| RLI(RLI) | 55.00 | 2025-09-29 | 2023-05-30 |
Tägliche K
Minuten-K
|
84.09
2024-11-22
|
55.40
2023-05-30
|
0.0M
2024-10-22
|
-
2025-06-30
|
+7.87%
2024-04-02
|
-8.61%
2025-01-23
|
+19.31%
2024-11
|
-4.76%
2024-12
|
309 | 37.2% | 39.5% | |
| DTE Energy(DTE) | 120.00 | 2025-09-29 | 2015-01-07 |
Tägliche K
Minuten-K
|
135.54
2022-08-22
|
56.60
2015-06-09
|
0.0M
2019-10-29
|
-
2025-07-02
|
+11.73%
2020-03-26
|
-15.33%
2020-02-11
|
+16.33%
2021-03
|
-14.63%
2020-02
|
1122 | 44.3% | 41.7% | |
| Kirby(KEX) | 72.50 | 2025-09-26 | 2024-04-25 |
Tägliche K
Minuten-K
|
124.00
2024-11-25
|
74.50
2025-09-10
|
0.0M
2024-07-25
|
-
2025-06-30
|
+13.98%
2024-07-23
|
-21.43%
2025-07-31
|
+14.95%
2024-11
|
-13.56%
2024-12
|
182 | 40.1% | 41.8% | |
| Sylvamo(SLVM) | 36.80 | 2025-09-26 | 2021-10-18 |
Tägliche K
Minuten-K
|
91.35
2024-11-26
|
22.69
2021-11-03
|
0.0M
2023-12-18
|
-
2025-06-30
|
+22.62%
2024-02-15
|
-21.80%
2022-06-08
|
+39.05%
2022-04
|
-32.96%
2022-06
|
572 | 48.6% | 47.9% | |
| Dover(DOV) | 142.55 | 2025-09-29 | 2015-01-06 |
Tägliche K
Minuten-K
|
199.00
2025-01-31
|
38.99
2016-01-15
|
0.0M
2021-10-20
|
-
2025-07-04
|
+22.22%
2020-03-19
|
-18.38%
2018-11-27
|
+19.44%
2020-04
|
-17.46%
2020-03
|
1637 | 51.4% | 43.9% | |
| Kontoor Brands(KTB) | 68.78 | 2025-09-26 | 2019-05-24 |
Tägliche K
Minuten-K
|
89.22
2025-02-03
|
12.03
2020-04-03
|
0.0M
2021-02-03
|
-
2025-06-30
|
+20.11%
2020-06-04
|
-19.98%
2020-03-26
|
+38.17%
2020-10
|
-40.24%
2020-03
|
1082 | 50.7% | 45.5% | |
| Advance Auto Parts(AAP) | 51.99 | 2025-09-29 | 2017-02-17 |
Tägliche K
Minuten-K
|
216.00
2022-01-03
|
26.66
2025-04-09
|
0.0M
2024-10-03
|
-
2025-07-01
|
+53.94%
2025-05-22
|
-34.52%
2023-05-11
|
+36.14%
2020-04
|
-38.54%
2023-05
|
1156 | 47.2% | 46.7% | |
| Charles River Laboratories(CRL) | 124.90 | 2025-09-29 | 2020-03-31 |
Tägliche K
Minuten-K
|
400.00
2021-09-27
|
82.22
2025-04-11
|
0.0M
2025-07-09
|
-
2025-06-30
|
+15.87%
2024-11-01
|
-25.63%
2025-04-10
|
+25.40%
2020-05
|
-21.41%
2024-08
|
1013 | 48.7% | 46.2% | |
| NVR(NVR) | 6,900.00 | 2025-09-26 | 2020-03-13 |
Tägliche K
Minuten-K
|
9,150.00
2024-12-02
|
2,080.00
2020-03-17
|
0.0M
2024-12-27
|
-
2025-07-03
|
+27.88%
2020-03-17
|
-19.38%
2020-03-13
|
+13.64%
2020-05
|
-14.75%
2024-12
|
603 | 44.8% | 41.1% | |
| Corteva(CTVA) | 57.77 | 2025-09-29 | 2019-06-04 |
Tägliche K
Minuten-K
|
70.92
2022-11-04
|
18.73
2020-03-17
|
0.0M
2021-02-18
|
-
2025-08-08
|
+18.68%
2020-03-19
|
-12.06%
2020-03-12
|
+15.27%
2019-12
|
-13.64%
2020-03
|
1561 | 51.6% | 47.0% | |
| Konecranes(KCRA) | 68.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
75.45
2025-07-28
|
13.71
2020-03-24
|
0.0M
2024-07-16
|
-
2025-01-30
|
+17.47%
2015-08-07
|
-13.69%
2020-03-18
|
+31.97%
2020-04
|
-43.44%
2020-03
|
2709 | 49.4% | 48.2% | |
| Ryanair ADR(RYAAY) | 49.60 | 2025-09-29 | 2015-01-06 |
Tägliche K
Minuten-K
|
110.00
2022-02-15
|
28.80
2022-11-21
|
0.0M
2023-06-07
|
-
2025-06-30
|
+20.50%
2020-03-25
|
-61.34%
2022-09-26
|
+23.86%
2023-11
|
-57.68%
2022-11
|
1244 | 48.8% | 41.3% | |
| Ocado(OCDO) | 2.65 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
478.50
2015-07-16
|
2.59
2025-07-01
|
6.4M
2015-08-12
|
-
2025-01-30
|
+49.50%
2018-05-16
|
-99.15%
2016-12-28
|
+72.31%
2023-07
|
-33.66%
2023-09
|
2377 | 46.4% | 50.7% | |
| Viridian Therapeutics(VRDN) | 17.00 | 2025-09-29 | 2015-07-17 |
Tägliche K
Minuten-K
|
67.95
2018-10-18
|
3.30
2016-11-04
|
0.0M
2020-07-24
|
-
2025-01-30
|
+1,426.97%
2018-10-05
|
-32.94%
2019-12-04
|
+1,079.70%
2018-10
|
-64.24%
2020-02
|
2552 | 42.8% | 50.9% | |
| Grupo Catalana Occidente(GCO) | 48.15 | 2025-09-29 | 2015-01-22 |
Tägliche K
Minuten-K
|
878.69
2017-12-19
|
16.18
2020-05-14
|
0.0M
2015-12-08
|
-
2025-01-30
|
+17.97%
2017-07-20
|
-95.72%
2018-03-20
|
+38.32%
2020-11
|
-95.71%
2018-03
|
1926 | 46.9% | 45.2% | |
| Hess(HES) | 129.84 | 2025-07-18 | 2015-01-05 |
Tägliche K
Minuten-K
|
160.20
2023-10-23
|
27.20
2020-03-24
|
0.0M
2020-11-24
|
-
2025-07-04
|
+21.43%
2020-10-28
|
-43.76%
2020-02-18
|
+55.78%
2020-04
|
-40.20%
2020-03
|
1599 | 50.7% | 48.0% | |
| Perspective Therapeutics(CATX) | 2.90 | 2025-09-29 | 2015-05-22 |
Tägliche K
Minuten-K
|
17.80
2024-05-06
|
0.26
2022-06-21
|
0.7M
2021-01-06
|
-
2025-07-03
|
+843.77%
2022-07-20
|
-50.00%
2024-11-15
|
+508.86%
2022-09
|
-65.81%
2024-11
|
845 | 42.8% | 49.3% | |
| Ovintiv(OVV) | 37.10 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
65.45
2015-04-24
|
1.93
2020-03-09
|
0.1M
2020-06-05
|
-
2025-06-30
|
+38.14%
2020-03-05
|
-73.35%
2020-03-04
|
+129.34%
2020-04
|
-76.00%
2020-03
|
1652 | 49.3% | 49.1% | |
| Amneal Pharma A(AMRX) | 8.35 | 2025-09-26 | 2019-12-05 |
Tägliche K
Minuten-K
|
8.80
2024-11-12
|
1.19
2023-03-29
|
0.0M
2021-08-26
|
-
2025-07-02
|
+42.86%
2019-12-11
|
-31.61%
2023-02-21
|
+42.38%
2020-05
|
-27.27%
2023-03
|
588 | 46.1% | 45.7% | |
| Lastminute.com(LMN) | 16.40 | 2025-09-29 | 2017-04-25 |
Tägliche K
Minuten-K
|
46.40
2020-02-24
|
9.95
2017-08-07
|
0.0M
2020-01-09
|
-
2025-01-30
|
+23.53%
2020-10-19
|
-24.24%
2022-07-05
|
+77.46%
2020-11
|
-38.92%
2020-03
|
2128 | 41.6% | 44.8% | |
| China Taiping Insurance(0966) | 1.65 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
3.72
2018-01-23
|
0.66
2024-01-22
|
0.0M
2025-07-29
|
-
2025-01-30
|
+23.23%
2020-06-12
|
-15.94%
2025-04-07
|
+34.27%
2022-11
|
-21.55%
2018-12
|
2133 | 41.2% | 46.2% | |
| HubSpot Inc(HUBS) | 440.20 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
800.00
2025-02-13
|
55.17
2017-07-07
|
0.0M
2018-07-23
|
-
2025-02-05
|
+21.59%
2021-02-12
|
-19.75%
2020-03-18
|
+35.68%
2020-04
|
-24.42%
2020-03
|
2133 | 51.6% | 47.6% | |
| China Construction Bank(0939) | 0.83 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
0.94
2018-01-26
|
0.46
2023-08-21
|
0.4M
2019-04-12
|
-
2025-01-31
|
+8.31%
2020-03-06
|
-10.34%
2023-06-05
|
+20.00%
2018-01
|
-13.86%
2020-07
|
2132 | 45.2% | 45.8% | |
| Anhui Conch Cement(0914) | 2.43 | 2025-09-29 | 2017-04-27 |
Tägliche K
Minuten-K
|
7.35
2020-05-11
|
1.72
2024-01-30
|
0.0M
2025-02-10
|
-
2025-01-30
|
+13.77%
2025-07-21
|
-14.78%
2024-09-10
|
+36.17%
2024-09
|
-17.35%
2022-10
|
2122 | 45.2% | 47.8% | |
| Tourmaline Oil(TOU) | 38.29 | 2025-09-29 | 2017-04-18 |
Tägliche K
Minuten-K
|
57.74
2022-06-08
|
4.32
2020-03-24
|
0.0M
2022-03-04
|
-
2025-01-30
|
+37.10%
2020-03-03
|
-28.63%
2020-03-02
|
+74.29%
2020-04
|
-28.48%
2020-03
|
2133 | 46.1% | 49.2% | |