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 | ||||||
| Citra Marga(CMNP) | 0.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.20
2025-01-22
|
0.03
2020-08-17
|
0.0M
2024-01-05
|
-
2025-02-11
|
+163.16%
2025-06-24
|
-51.00%
2025-06-25
|
+46.15%
2021-12
|
-48.61%
2020-07
|
2689 | 32.1% | 34.9% | |
| Charoen Pokphand Indonesia(CPIN) | 0.23 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.51
2019-01-17
|
0.07
2015-08-25
|
0.0M
2021-04-15
|
-
2025-01-30
|
+21.62%
2025-05-02
|
-19.81%
2017-06-30
|
+43.45%
2015-11
|
-33.55%
2015-08
|
2723 | 42.5% | 42.4% | |
| Eagle High(BWPT) | 0.01 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.02
2015-06-12
|
0.00
2015-12-01
|
0.5M
2024-12-13
|
-
2025-01-30
|
+900.00%
2024-01-09
|
-90.00%
2020-01-20
|
+400.00%
2019-12
|
-94.44%
2019-08
|
2711 | 10.0% | 11.3% | |
| Bank Pan Indonesia(PNBN) | 0.06 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.16
2022-10-19
|
0.03
2016-03-03
|
0.2M
2022-07-21
|
-
2025-01-30
|
+46.34%
2015-07-17
|
-29.63%
2020-06-30
|
+54.39%
2019-01
|
-45.45%
2020-03
|
2723 | 29.7% | 32.9% | |
| Aneka Tambang Persero(ANTM) | 0.16 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.22
2021-01-14
|
0.01
2015-08-24
|
0.4M
2020-12-23
|
-
2025-01-30
|
+138.46%
2020-03-03
|
-64.52%
2020-03-04
|
+133.33%
2016-01
|
-46.15%
2020-03
|
2723 | 29.7% | 30.6% | |
| Alamtri Resources Indonesia Tbk PT(ADRO) | 0.08 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.29
2022-09-12
|
0.01
2015-08-24
|
0.3M
2024-12-02
|
-
2025-01-30
|
+93.33%
2015-06-15
|
-50.00%
2015-06-10
|
+50.00%
2018-01
|
-43.75%
2020-03
|
2723 | 38.6% | 39.2% | |
| PT Temas Tbk(TMAS) | 0.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.15
2015-01-27
|
0.00
2019-08-16
|
2.6M
2023-02-28
|
-
2025-01-30
|
+1,600.00%
2019-05-20
|
-94.12%
2019-05-21
|
+400.00%
2021-11
|
-92.86%
2021-04
|
2689 | 20.2% | 21.8% | |
| Hulamin(HLMJ) | 0.11 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.66
2015-02-03
|
0.02
2020-04-09
|
0.1M
2023-08-18
|
-
2025-01-30
|
+34.34%
2019-08-05
|
-26.83%
2020-03-23
|
+82.14%
2021-10
|
-54.48%
2022-06
|
2723 | 39.9% | 43.3% | |
| Raubex(RBXJ) | 2.08 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.94
2024-09-27
|
0.70
2016-01-26
|
0.0M
2018-05-28
|
-
2025-01-30
|
+15.57%
2020-05-19
|
-14.53%
2022-03-01
|
+32.35%
2020-11
|
-27.54%
2020-03
|
2723 | 45.1% | 45.0% | |
| Reunert(RLOJ) | 2.52 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.39
2018-05-17
|
1.38
2020-09-28
|
0.0M
2023-02-02
|
-
2025-01-30
|
+15.73%
2020-06-25
|
-18.46%
2020-03-27
|
+28.71%
2021-02
|
-36.48%
2020-03
|
2723 | 45.2% | 44.3% | |
| Sensata Tech(ST) | 25.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
57.00
2022-01-05
|
0.07
2016-02-12
|
0.0M
2016-08-04
|
-
2025-01-30
|
+42,535.06%
2016-02-22
|
-99.66%
2016-05-05
|
+44,193.51%
2016-03
|
-27.32%
2020-03
|
2715 | 45.0% | 44.8% | |
| People’s Insurance Group China(1339) | 0.72 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.76
2025-09-11
|
0.21
2023-12-29
|
0.1M
2021-04-09
|
-
2025-01-30
|
+33.15%
2024-06-04
|
-19.35%
2024-01-22
|
+32.62%
2015-04
|
-18.22%
2016-01
|
2721 | 41.1% | 41.3% | |
| Television Broadcasts(0511) | 0.37 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.83
2015-05-20
|
0.26
2023-10-23
|
0.0M
2023-11-23
|
-
2025-01-30
|
+125.48%
2023-02-28
|
-27.63%
2023-03-08
|
+181.09%
2023-03
|
-32.53%
2015-08
|
2702 | 40.7% | 48.4% | |
| GDI Integrated(GDI) | 16.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
40.80
2022-02-03
|
2.41
2015-01-02
|
0.0M
2020-03-03
|
-
2025-01-30
|
+222.44%
2015-01-02
|
-33.69%
2015-02-02
|
+148.13%
2015-01
|
-25.62%
2020-03
|
2530 | 45.3% | 43.7% | |
| Renegade Gold(RAGE) | 0.07 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.99
2022-03-11
|
0.05
2016-02-04
|
0.3M
2020-08-03
|
-
2025-01-31
|
+855.56%
2022-03-07
|
-56.36%
2020-02-04
|
+983.33%
2022-03
|
-70.00%
2016-01
|
2468 | 36.5% | 40.0% | |
| Capella Minerals(CMIL) | 0.02 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.74
2016-05-31
|
0.00
2024-12-30
|
0.0M
2025-01-08
|
-
2025-01-30
|
+4,700.00%
2024-03-26
|
-97.92%
2024-03-27
|
+3,700.00%
2024-09
|
-85.71%
2024-07
|
2611 | 23.1% | 24.6% | |
| Jackpot Digital(JJ) | 0.07 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.91
2018-08-16
|
0.00
2015-12-03
|
0.1M
2022-08-16
|
-
2025-01-30
|
+1,263.64%
2018-02-13
|
-98.92%
2018-02-22
|
+1,233.33%
2016-03
|
-92.86%
2020-03
|
2605 | 26.0% | 27.4% | |
| Hilton Worldwide(HLT) | 222.30 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
262.20
2025-02-07
|
18.46
2016-05-19
|
0.0M
2020-08-24
|
-
2025-01-30
|
+121.19%
2015-02-24
|
-54.40%
2016-12-01
|
+113.48%
2016-10
|
-49.25%
2015-02
|
2711 | 50.7% | 46.0% | |
| Oki Electric Industry(6703) | 9.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.39
2017-01-09
|
0.95
2016-01-21
|
0.0M
2019-04-29
|
-
2025-01-30
|
+928.45%
2016-09-14
|
-13.31%
2015-10-30
|
+893.18%
2016-09
|
-17.78%
2015-11
|
2723 | 44.3% | 42.6% | |
| Wallbridge Mining Company(WM) | 0.06 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.82
2020-06-08
|
0.00
2015-12-22
|
0.3M
2019-05-21
|
-
2025-01-30
|
+200.00%
2015-07-16
|
-65.00%
2015-06-29
|
+143.75%
2016-04
|
-47.37%
2015-07
|
2720 | 34.0% | 38.0% | |
| Spectral Med(EDT) | 0.90 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
1.25
2016-09-23
|
0.11
2016-11-09
|
0.1M
2024-02-05
|
-
2025-01-30
|
+117.65%
2025-08-13
|
-86.82%
2016-09-21
|
+67.48%
2022-07
|
-85.97%
2016-10
|
2722 | 43.9% | 45.2% | |
| Resverlogix Corp.(RVX) | 0.06 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.13
2019-05-09
|
0.02
2025-06-13
|
0.1M
2021-03-17
|
-
2025-01-30
|
+69.74%
2023-01-24
|
-65.38%
2019-09-19
|
+116.85%
2018-06
|
-72.01%
2019-09
|
2723 | 39.1% | 45.7% | |
| Intermap Tech(IMP) | 1.84 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.13
2016-07-22
|
0.01
2015-02-27
|
0.0M
2021-10-27
|
-
2025-01-30
|
+1,035.71%
2015-04-29
|
-90.00%
2016-09-15
|
+648.54%
2015-11
|
-58.02%
2018-11
|
2718 | 37.5% | 43.3% | |
| Belgravia Capital(BLGV) | 0.04 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.41
2025-07-15
|
0.00
2019-11-05
|
0.5M
2025-06-16
|
-
2025-01-30
|
+20,100.00%
2019-07-03
|
-99.00%
2019-06-24
|
+5,566.67%
2019-02
|
-96.43%
2020-03
|
2674 | 25.4% | 28.7% | |
| Erdene Resource Development Corp(ERD) | 5.35 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.74
2025-09-03
|
0.06
2015-01-16
|
0.1M
2020-07-24
|
-
2025-01-30
|
+517.02%
2025-08-29
|
-29.82%
2020-03-06
|
+54.65%
2020-04
|
-45.61%
2020-03
|
2712 | 40.6% | 44.2% | |
| United Parks Resorts(PRKS) | 44.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
69.50
2022-04-19
|
6.80
2020-03-19
|
0.0M
2020-11-16
|
-
2025-01-28
|
+41.00%
2020-03-05
|
-19.58%
2020-02-27
|
+58.82%
2021-02
|
-57.72%
2020-03
|
2723 | 47.0% | 46.3% | |
| Pancontinental Oil&Gas(PCL) | 0.01 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.02
2023-08-25
|
0.00
2015-05-08
|
21.4M
2022-02-07
|
-
2025-01-30
|
+600.00%
2015-03-11
|
-75.00%
2015-03-10
|
+200.00%
2016-04
|
-75.00%
2018-09
|
2502 | 12.7% | 12.7% | |
| Polynovo(PNV) | 0.73 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.46
2020-12-17
|
0.04
2015-04-13
|
0.1M
2020-02-24
|
-
2025-01-30
|
+25.42%
2015-07-07
|
-18.86%
2022-08-12
|
+97.65%
2015-12
|
-38.19%
2020-03
|
2714 | 43.7% | 44.1% | |
| GAP B(GAPB) | 20.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.20
2025-08-19
|
4.02
2020-03-24
|
0.0M
2020-07-13
|
-
2025-01-30
|
+22.90%
2020-03-13
|
-25.55%
2020-03-05
|
+23.15%
2023-11
|
-47.69%
2020-03
|
2723 | 46.6% | 44.8% | |
| Conavi Medical(CNVI) | 0.34 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
23.23
2023-01-11
|
0.02
2024-10-16
|
0.2M
2020-03-30
|
-
2025-01-30
|
+4,090.00%
2024-07-01
|
-96.80%
2024-06-28
|
+2,604.51%
2016-05
|
-75.85%
2023-02
|
2716 | 41.2% | 49.3% | |
| Nebius NV(NBIS) | 94.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
86.50
2025-09-10
|
8.90
2015-08-24
|
0.2M
2021-03-31
|
-
2025-04-16
|
+88.44%
2025-02-03
|
-41.44%
2022-02-24
|
+50.79%
2015-10
|
-68.09%
2022-02
|
1971 | 48.5% | 48.2% | |
| Lifeist Wellness(LFST) | 0.05 | 2025-09-29 | 2016-12-01 |
Tägliche K
Minuten-K
|
3.00
2017-12-28
|
0.01
2023-11-27
|
0.6M
2021-02-11
|
-
2025-01-30
|
+1,900.00%
2024-01-19
|
-95.00%
2024-02-19
|
+1,818.37%
2022-04
|
-75.00%
2024-03
|
2220 | 36.7% | 45.7% | |
| Personalis(PSNL) | 5.16 | 2025-09-26 | 2022-04-27 |
Tägliche K
Minuten-K
|
6.60
2024-12-20
|
0.86
2023-10-24
|
0.1M
2022-12-21
|
-
2025-07-01
|
+69.02%
2023-02-03
|
-27.79%
2025-08-06
|
+149.47%
2024-07
|
-29.72%
2024-01
|
578 | 49.0% | 49.7% | |
| Aligos(ALGS) | 8.35 | 2025-09-29 | 2022-11-10 |
Tägliche K
Minuten-K
|
53.50
2023-01-17
|
3.62
2025-04-11
|
0.0M
2024-12-13
|
-
2025-07-03
|
+66.10%
2024-08-08
|
-24.35%
2023-03-23
|
+96.67%
2023-01
|
-37.11%
2024-06
|
426 | 45.8% | 48.4% | |
| Silvaco(SVCO) | 4.80 | 2025-09-26 | 2024-06-04 |
Tägliche K
Minuten-K
|
17.98
2024-07-11
|
3.40
2025-08-11
|
0.0M
2025-08-08
|
-
2025-06-30
|
+22.15%
2025-01-24
|
-36.28%
2024-10-07
|
+2.28%
2024-06
|
-44.67%
2024-10
|
148 | 44.6% | 48.0% | |
| Kanzhun(BZ) | 19.70 | 2025-09-26 | 2022-04-04 |
Tägliche K
Minuten-K
|
26.30
2022-07-01
|
9.85
2024-08-28
|
0.0M
2024-09-25
|
-
2025-06-30
|
+29.71%
2022-05-25
|
-49.14%
2022-09-01
|
+39.47%
2024-09
|
-27.59%
2024-07
|
347 | 46.4% | 43.5% | |
| Tuya(TUYA) | 2.12 | 2025-09-29 | 2022-07-15 |
Tägliche K
Minuten-K
|
4.34
2025-02-21
|
0.84
2022-10-25
|
0.1M
2025-02-18
|
-
2025-07-09
|
+32.53%
2023-01-05
|
-24.73%
2023-03-01
|
+40.68%
2022-12
|
-20.01%
2023-02
|
346 | 46.5% | 46.2% | |
| First Advantage(FA) | 13.10 | 2025-09-26 | 2021-07-02 |
Tägliche K
Minuten-K
|
19.20
2025-02-18
|
9.10
2022-11-08
|
0.0M
2025-03-19
|
-
2025-07-01
|
+38.05%
2025-05-09
|
-24.18%
2022-10-27
|
+11.37%
2022-03
|
-14.42%
2021-09
|
134 | 44.0% | 38.1% | |
| Stoke Therapeutics(STOK) | 21.00 | 2025-09-29 | 2024-03-27 |
Tägliche K
Minuten-K
|
20.00
2025-09-11
|
5.30
2025-04-07
|
0.0M
2025-06-12
|
-
2025-07-01
|
+26.87%
2025-04-23
|
-19.08%
2025-03-31
|
+19.64%
2024-05
|
-15.67%
2024-09
|
155 | 40.6% | 48.4% | |
| Karat Packaging(KRT) | 21.20 | 2025-09-26 | 2021-04-30 |
Tägliche K
Minuten-K
|
31.00
2025-02-17
|
11.54
2023-03-31
|
0.0M
2021-06-21
|
-
2025-07-02
|
+26.24%
2023-08-14
|
-17.81%
2023-03-31
|
+26.24%
2023-08
|
-15.07%
2022-11
|
164 | 47.0% | 40.9% | |
| Phreesia(PHR) | 20.18 | 2025-09-26 | 2019-07-29 |
Tägliche K
Minuten-K
|
65.50
2021-02-09
|
12.95
2022-05-12
|
0.0M
2024-03-13
|
-
2025-06-30
|
+29.89%
2024-07-03
|
-40.46%
2022-03-22
|
+43.88%
2023-12
|
-37.79%
2020-03
|
617 | 46.2% | 42.8% | |
| Warner Music(WMG) | 28.60 | 2025-09-29 | 2020-06-10 |
Tägliche K
Minuten-K
|
43.90
2021-11-15
|
22.29
2020-11-02
|
0.0M
2024-07-29
|
-
2025-07-10
|
+16.38%
2022-11-04
|
-11.68%
2022-02-08
|
+25.67%
2020-12
|
-20.99%
2023-05
|
892 | 48.7% | 49.4% | |
| First Hawaiian(FHB) | 21.60 | 2025-09-26 | 2016-08-23 |
Tägliche K
Minuten-K
|
26.80
2022-01-13
|
12.40
2020-10-01
|
0.0M
2024-11-06
|
-
2025-06-30
|
+30.34%
2020-10-23
|
-27.27%
2020-03-09
|
+20.00%
2024-07
|
-17.05%
2020-03
|
210 | 42.4% | 43.8% | |
| Maravai Lifesciences(MRVI) | 2.36 | 2025-09-29 | 2020-12-04 |
Tägliche K
Minuten-K
|
53.60
2021-08-23
|
1.54
2025-04-16
|
0.0M
2024-02-23
|
-
2025-07-01
|
+57.95%
2024-02-19
|
-34.17%
2024-09-20
|
+45.00%
2024-02
|
-32.95%
2023-10
|
548 | 47.3% | 46.7% | |
| Fibrobiologics(FBLG) | 0.52 | 2025-09-29 | 2024-03-20 |
Tägliche K
Minuten-K
|
10.84
2024-03-20
|
0.46
2025-09-09
|
0.0M
2025-08-13
|
-
2025-07-01
|
+54.79%
2025-04-23
|
-49.47%
2024-07-02
|
+86.58%
2024-09
|
-33.71%
2024-06
|
131 | 37.4% | 52.7% | |
| Cytek Biosciences(CTKB) | 2.92 | 2025-09-26 | 2021-08-06 |
Tägliche K
Minuten-K
|
21.20
2021-08-06
|
2.16
2025-05-23
|
0.0M
2025-05-06
|
-
2025-06-30
|
+51.04%
2024-11-07
|
-33.01%
2022-01-07
|
+33.33%
2024-11
|
-22.69%
2022-12
|
167 | 40.1% | 48.5% | |
| National Vision(EYE) | 24.40 | 2025-09-29 | 2017-11-13 |
Tägliche K
Minuten-K
|
55.50
2021-10-18
|
8.75
2024-09-09
|
0.0M
2024-06-03
|
-
2025-07-01
|
+45.87%
2018-08-08
|
-40.22%
2023-03-01
|
+35.76%
2020-04
|
-22.98%
2024-08
|
317 | 46.4% | 44.2% | |
| Laureate Education(LAUR) | 26.40 | 2025-09-29 | 2017-02-06 |
Tägliche K
Minuten-K
|
24.20
2025-09-03
|
3.77
2020-03-23
|
0.0M
2021-03-18
|
-
2025-07-01
|
+23.18%
2023-05-02
|
-54.96%
2020-03-03
|
+21.54%
2021-12
|
-47.19%
2020-03
|
294 | 50.7% | 38.8% | |
| Claros Mortgage Trust(CMTG) | 2.90 | 2025-09-26 | 2021-12-28 |
Tägliche K
Minuten-K
|
19.10
2022-05-17
|
1.97
2025-04-22
|
0.0M
2025-02-12
|
-
2025-06-30
|
+24.37%
2025-03-10
|
-26.18%
2024-11-18
|
+11.92%
2024-07
|
-39.09%
2024-12
|
190 | 40.5% | 48.4% | |
| Sotera Health(SHC) | 13.50 | 2025-09-26 | 2023-01-12 |
Tägliche K
Minuten-K
|
17.20
2023-06-26
|
8.85
2025-04-22
|
0.0M
2023-05-22
|
-
2025-06-30
|
+27.82%
2023-05-26
|
-32.95%
2025-04-22
|
+10.00%
2024-02
|
-7.32%
2023-01
|
88 | 47.7% | 34.1% | |