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 | ||||||
| Akero Therapeutics(AKRO) | 41.02 | 2025-09-29 | 2022-09-16 |
Tägliche K
Minuten-K
|
56.50
2023-01-03
|
11.00
2023-10-26
|
0.0M
2023-10-10
|
-
2025-07-03
|
+92.81%
2025-01-27
|
-63.00%
2023-09-26
|
+35.80%
2023-12
|
-76.46%
2023-10
|
368 | 49.7% | 46.7% | |
| BJs Wholesale Club(BJ) | 80.00 | 2025-09-26 | 2018-09-27 |
Tägliche K
Minuten-K
|
109.00
2025-04-04
|
18.80
2020-03-05
|
0.0M
2020-05-21
|
-
2025-06-30
|
+17.82%
2021-01-27
|
-12.15%
2020-03-05
|
+28.79%
2020-05
|
-14.81%
2023-05
|
391 | 48.8% | 41.2% | |
| Adaptive Biotechnologies(ADPT) | 11.29 | 2025-09-26 | 2020-03-06 |
Tägliche K
Minuten-K
|
59.00
2021-01-18
|
2.20
2024-04-19
|
0.1M
2021-01-14
|
-
2025-07-14
|
+33.74%
2020-03-18
|
-30.81%
2023-11-10
|
+24.89%
2024-07
|
-39.84%
2022-01
|
1172 | 47.4% | 49.5% | |
| Liberty Media Formula A(FWONA) | 81.20 | 2025-09-26 | 2016-04-26 |
Tägliche K
Minuten-K
|
92.50
2025-02-10
|
15.35
2020-03-19
|
0.1M
2017-02-07
|
-
2025-06-30
|
+28.30%
2016-09-09
|
-24.53%
2020-03-16
|
+29.54%
2020-04
|
-30.30%
2020-03
|
799 | 48.4% | 41.7% | |
| CGX Energy Inc.(OYL) | 0.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.56
2022-02-02
|
0.02
2017-12-01
|
0.1M
2022-02-02
|
-
2025-01-30
|
+168.00%
2017-10-04
|
-51.42%
2019-10-14
|
+382.35%
2017-12
|
-60.86%
2023-11
|
2720 | 42.5% | 47.5% | |
| Lara Exploration(LRA) | 1.33 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.61
2025-09-04
|
0.12
2016-01-12
|
0.0M
2018-12-28
|
-
2025-01-30
|
+42.20%
2024-01-04
|
-27.91%
2016-01-22
|
+99.31%
2016-05
|
-27.10%
2017-08
|
2722 | 42.4% | 44.1% | |
| Copper Fox Metals(CUU) | 0.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.46
2024-05-17
|
0.01
2019-10-11
|
0.1M
2021-03-05
|
-
2025-01-31
|
+141.67%
2024-04-25
|
-65.56%
2019-04-02
|
+158.93%
2020-12
|
-46.41%
2015-04
|
2721 | 38.1% | 42.2% | |
| Touchstone Exploration(TXP) | 0.15 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.96
2021-02-12
|
0.02
2016-01-18
|
0.5M
2019-12-16
|
-
2025-01-30
|
+378.76%
2015-05-18
|
-78.93%
2015-05-19
|
+158.73%
2017-10
|
-52.99%
2015-12
|
2717 | 43.7% | 47.6% | |
| Gabriel Resources(GBU) | 0.06 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
6.16
2015-01-28
|
0.02
2024-05-02
|
0.2M
2024-03-13
|
-
2025-01-30
|
+181.82%
2024-04-23
|
-96.99%
2024-03-05
|
+518.18%
2024-05
|
-98.25%
2024-03
|
2707 | 38.3% | 38.8% | |
| DHT Holdings Inc(DHT) | 10.43 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
11.76
2024-05-21
|
2.61
2018-04-03
|
0.0M
2024-10-28
|
-
2025-01-30
|
+21.01%
2020-04-16
|
-19.73%
2020-03-31
|
+44.00%
2020-03
|
-30.91%
2016-01
|
2665 | 47.4% | 49.2% | |
| Talisman Mining(TLM) | 0.08 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.50
2015-07-23
|
0.02
2020-03-23
|
0.1M
2022-05-26
|
-
2025-01-30
|
+345.16%
2018-03-29
|
-76.81%
2018-04-03
|
+367.65%
2017-10
|
-78.03%
2017-03
|
2706 | 35.8% | 36.5% | |
| KGL Resources(KGL) | 0.07 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.52
2021-04-20
|
0.03
2025-05-29
|
0.2M
2021-02-24
|
-
2025-01-30
|
+57.14%
2025-09-04
|
-36.76%
2020-02-28
|
+93.33%
2020-04
|
-45.73%
2022-06
|
2718 | 38.3% | 38.7% | |
| NetSol(NTWK) | 3.98 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.34
2018-11-08
|
1.61
2023-10-31
|
0.0M
2021-01-25
|
-
2025-01-30
|
+30.64%
2021-04-21
|
-23.58%
2023-07-28
|
+47.49%
2018-10
|
-34.24%
2018-11
|
2723 | 45.6% | 46.3% | |
| St Joe(JOE) | 41.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
59.00
2023-07-28
|
11.28
2018-12-28
|
0.0M
2022-08-11
|
-
2025-02-04
|
+16.33%
2023-06-23
|
-8.67%
2020-12-01
|
+32.57%
2020-10
|
-21.28%
2022-06
|
2723 | 46.4% | 45.1% | |
| White Energy Company(WEC) | 0.01 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
8.10
2015-05-27
|
0.00
2025-04-07
|
0.0M
2023-11-09
|
-
2025-01-30
|
+4,276.47%
2017-02-02
|
-97.72%
2017-02-01
|
+3,072.97%
2016-10
|
-97.20%
2017-10
|
2700 | 28.7% | 27.3% | |
| Helloworld(HLO) | 0.89 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.91
2018-10-05
|
0.37
2020-03-23
|
0.1M
2020-03-30
|
-
2025-01-30
|
+38.30%
2020-05-13
|
-38.00%
2020-03-06
|
+77.55%
2020-11
|
-47.46%
2020-03
|
2713 | 42.8% | 46.1% | |
| GoldenAgr(GAGR) | 0.19 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.29
2015-04-10
|
0.07
2020-09-29
|
0.1M
2021-11-04
|
-
2025-01-30
|
+49.44%
2021-01-11
|
-32.26%
2020-02-17
|
+22.05%
2015-10
|
-40.00%
2020-03
|
2723 | 32.8% | 31.7% | |
| COSCO Corp(COSC) | 0.07 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.43
2015-04-28
|
0.06
2025-04-10
|
0.2M
2023-12-08
|
-
2025-01-30
|
+44.44%
2020-03-06
|
-33.08%
2020-03-04
|
+80.22%
2020-04
|
-38.67%
2020-03
|
2583 | 31.4% | 38.9% | |
| Zoologischer Garten Berlin AG A (ZOOGa)(ZOOGa) | 5,600.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
10,000.00
2019-09-30
|
2,900.00
2016-01-13
|
0.0M
2015-04-09
|
-
2025-01-30
|
+60.00%
2017-02-01
|
-37.50%
2019-02-15
|
+42.86%
2019-09
|
-35.00%
2019-10
|
2671 | 10.7% | 9.0% | |
| Zoologischer Garten Berlin AG (ZOOG)(ZOOG) | 5,500.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
10,500.00
2019-09-11
|
3,550.00
2015-06-02
|
0.0M
2025-04-22
|
-
2025-01-31
|
+21.15%
2016-04-26
|
-17.50%
2016-04-27
|
+20.36%
2016-06
|
-13.33%
2020-03
|
2670 | 23.8% | 20.0% | |
| China Pipe Group Ltd (WTV)(WTV) | 0.02 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.09
2018-03-16
|
0.01
2023-10-09
|
0.0M
2024-05-09
|
-
2025-01-30
|
+91.67%
2022-03-09
|
-23.08%
2021-02-25
|
+137.04%
2018-01
|
-30.77%
2024-08
|
2717 | 21.1% | 22.2% | |
| Auto Italia Holdings Ltd (WOKG)(WOKG) | 0.01 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.25
2020-10-05
|
0.01
2019-09-12
|
0.5M
2018-05-02
|
-
2025-01-30
|
+200.00%
2025-08-15
|
-50.00%
2020-03-13
|
+200.00%
2019-11
|
-50.00%
2020-11
|
2723 | 13.1% | 15.0% | |
| Velocity Minerals Ltd (VLC)(VLC) | 0.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.39
2019-08-02
|
0.00
2015-12-08
|
0.0M
2025-01-14
|
-
2025-01-30
|
+700.00%
2015-01-20
|
-96.67%
2015-01-30
|
+1,100.00%
2015-10
|
-95.83%
2015-11
|
2684 | 27.5% | 28.3% | |
| Manhattan Corp Ltd (MHC)(MHC) | 0.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.72
2020-09-08
|
0.00
2024-12-13
|
0.1M
2022-04-11
|
-
2025-01-30
|
+3,917.65%
2016-01-11
|
-95.17%
2016-01-12
|
+882.35%
2016-06
|
-90.00%
2024-12
|
2676 | 11.9% | 13.0% | |
| Elate Holdings Ltd (SN3)(SN3) | 0.03 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.36
2015-06-05
|
0.02
2024-01-11
|
0.0M
2015-10-30
|
-
2025-01-13
|
+900.00%
2018-01-12
|
-80.00%
2018-01-16
|
+900.00%
2018-06
|
-90.00%
2018-07
|
2583 | 18.4% | 21.0% | |
| Siam City Cement PCL DRC (SCCCt)(SCCCt) | 3.92 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
11.86
2015-02-24
|
2.83
2020-03-17
|
0.0M
2023-06-26
|
-
2025-01-30
|
+19.18%
2020-05-11
|
-13.24%
2020-03-02
|
+19.21%
2024-08
|
-25.84%
2020-03
|
2723 | 41.5% | 42.2% | |
| North Energy ASA (RN2)(RN2) | 0.24 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.40
2021-03-17
|
0.06
2015-09-30
|
0.1M
2021-01-04
|
-
2025-01-06
|
+56.36%
2015-08-20
|
-42.86%
2015-07-24
|
+73.05%
2016-09
|
-45.55%
2015-01
|
2726 | 43.8% | 46.7% | |
| Pommersche Provinzial-Zuckersiederei AG (PPZG)(PPZG) | 60.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
100.00
2020-01-14
|
25.00
2015-11-02
|
0.0M
2015-07-20
|
-
2025-01-30
|
+78.57%
2022-03-01
|
-40.00%
2017-04-18
|
+26.67%
2016-08
|
-29.07%
2020-01
|
2724 | 18.0% | 10.9% | |
| OAB Osnabruecker Anlagenund BeteiligungsAktiengesellschaft (OAB0k)(OAB0k) | 0.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.71
2021-03-02
|
0.15
2024-05-03
|
0.0M
2021-12-13
|
-
2025-01-30
|
+90.44%
2021-01-27
|
-50.00%
2024-01-10
|
+87.06%
2015-03
|
-53.33%
2023-11
|
2701 | 15.4% | 16.6% | |
| Value Holdings Intl AG (NW4G)(NW4G) | 3.12 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.66
2025-06-17
|
1.43
2020-03-20
|
0.1M
2023-01-05
|
-
2025-02-03
|
+84.92%
2025-06-17
|
-36.91%
2025-06-18
|
+19.08%
2020-04
|
-35.93%
2020-03
|
2723 | 11.0% | 10.4% | |
| Zhejiang RuiYuan Intelligent Control Technology Co Ltd (NIW)(NIW) | 0.02 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.14
2019-12-27
|
0.00
2024-06-20
|
0.0M
2015-05-05
|
-
2025-01-30
|
+900.00%
2019-01-23
|
-88.00%
2020-01-03
|
+766.67%
2019-12
|
-88.46%
2020-01
|
2328 | 13.0% | 14.4% | |
| Klepper Faltbootwerft AG V (KFW1v)(KFW1v) | 0.03 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.35
2017-03-14
|
0.00
2024-04-04
|
0.1M
2017-03-14
|
-
2025-01-30
|
+5,700.00%
2024-01-18
|
-98.31%
2024-01-17
|
+338.60%
2017-03
|
-56.52%
2023-11
|
2717 | 17.0% | 16.4% | |
| Klepper Faltbootwerft AG (KFW1)(KFW1) | 0.03 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.13
2015-01-27
|
0.00
2024-06-06
|
0.1M
2020-02-14
|
-
2025-01-31
|
+1,600.00%
2024-03-15
|
-88.89%
2024-02-22
|
+800.00%
2024-05
|
-84.62%
2022-12
|
2701 | 22.9% | 22.5% | |
| Janosch Film (JFIGk) | 5.35 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
11.50
2021-06-04
|
2.80
2015-02-10
|
0.0M
2024-04-19
|
-
2025-01-30
|
+44.59%
2024-03-14
|
-35.68%
2024-02-28
|
+32.14%
2018-07
|
-35.29%
2022-06
|
2707 | 16.6% | 14.4% | |
| Idea Fabrik PLC (IDFA)(IDFA) | 0.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.16
2017-11-17
|
0.00
2016-02-10
|
0.6M
2023-05-09
|
-
2025-01-30
|
+400.00%
2023-01-03
|
-87.50%
2023-01-05
|
+400.00%
2023-06
|
-75.00%
2024-03
|
2629 | 8.2% | 8.2% | |
| Syrakus Holding AG (HZHG)(HZHG) | 1.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
12.00
2018-05-31
|
0.10
2018-10-04
|
0.0M
2018-06-07
|
-
2025-01-30
|
+334.78%
2019-01-03
|
-91.00%
2018-02-07
|
+334.78%
2019-02
|
-76.42%
2018-10
|
2677 | 2.9% | 3.2% | |
| Saputo(SAP) | 20.56 | 2025-09-29 | 2015-02-17 |
Tägliche K
Minuten-K
|
33.92
2017-02-01
|
14.72
2025-04-07
|
0.0M
2022-05-20
|
-
2025-06-30
|
+15.00%
2018-04-03
|
-12.53%
2015-08-17
|
+14.93%
2022-07
|
-17.10%
2015-08
|
1684 | 48.9% | 49.5% | |
| Aiful Corp (8515)(8515) | 2.80 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
444.00
2015-02-09
|
1.63
2019-06-03
|
74.0M
2015-08-28
|
-
2025-01-30
|
+13,683.10%
2015-05-20
|
-99.29%
2015-02-09
|
+21.78%
2020-01
|
-99.33%
2015-05
|
2728 | 42.2% | 43.9% | |
| Otrs(TR9G) | 18.80 | 2025-05-28 | 2020-07-20 |
Tägliche K
Minuten-K
|
18.80
2025-05-08
|
3.90
2024-08-22
|
0.0M
2024-11-22
|
-
2025-01-03
|
+95.95%
2024-03-28
|
-50.34%
2024-04-02
|
+142.55%
2024-11
|
-18.55%
2024-08
|
1230 | 20.3% | 23.7% | |
| Fortune Brands Home (FBIN) | 45.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
96.00
2021-11-17
|
32.48
2019-01-02
|
6.4M
2015-07-23
|
-
2025-01-30
|
+14.62%
2025-04-10
|
-13.50%
2022-01-31
|
+25.79%
2020-04
|
-27.57%
2020-03
|
2556 | 46.2% | 42.3% | |
| IDEX Corporation (IEX)(IEX) | 137.40 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
232.00
2022-11-11
|
60.10
2015-09-24
|
0.0M
2016-11-10
|
-
2025-01-30
|
+9.90%
2020-03-03
|
-12.60%
2020-02-20
|
+20.71%
2022-07
|
-12.37%
2018-12
|
2693 | 46.5% | 46.1% | |
| Alliant Energy(LNT) | 56.50 | 2025-09-29 | 2015-04-14 |
Tägliche K
Minuten-K
|
63.50
2022-08-17
|
29.20
2015-04-23
|
0.0M
2023-04-04
|
-
2025-07-02
|
+11.75%
2016-07-01
|
-18.78%
2020-03-12
|
+15.82%
2021-03
|
-16.44%
2020-03
|
824 | 45.0% | 39.7% | |
| Amdocs Ltd (DOX)(DOX) | 69.32 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
92.30
2023-06-30
|
42.00
2020-03-23
|
1.4M
2015-07-07
|
-
2025-01-30
|
+14.00%
2020-03-24
|
-11.15%
2021-03-08
|
+21.88%
2020-04
|
-13.27%
2020-03
|
2548 | 48.3% | 46.8% | |
| Hydrotec Gesellschaft fuer Wassertechnik AG (HYWG)(HYWG) | 0.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1.30
2015-04-24
|
0.00
2025-09-05
|
0.2M
2018-01-31
|
-
2025-01-30
|
+8,316.67%
2020-01-02
|
-93.75%
2024-01-19
|
+608.33%
2021-01
|
-94.65%
2020-01
|
2707 | 14.6% | 14.7% | |
| Hana Microelectronics PCL DRC (HANAt)(HANAt) | 0.59 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.54
2021-11-16
|
0.35
2025-04-08
|
0.0M
2017-11-08
|
-
2025-01-15
|
+14.39%
2023-07-21
|
-23.60%
2025-02-28
|
+51.35%
2022-11
|
-28.32%
2015-08
|
2706 | 43.9% | 46.9% | |
| Fonterelli GmbH (FTRKk) | 0.87 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
3.50
2015-07-31
|
0.62
2025-08-04
|
0.0M
2025-03-11
|
-
2025-01-30
|
+66.67%
2015-01-15
|
-39.60%
2015-01-16
|
+54.55%
2016-07
|
-38.80%
2020-03
|
2702 | 22.9% | 23.1% | |
| Reederei Herbert Ekkenga AG Passagierschiffahrt (EKK1)(EKK1) | 5,050.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
7,200.00
2025-01-20
|
2,800.00
2021-01-04
|
0.0M
2017-05-10
|
-
2025-01-30
|
+41.00%
2015-01-02
|
-28.84%
2015-01-05
|
+38.89%
2021-06
|
-21.54%
2023-04
|
2299 | 7.6% | 7.1% | |
| Dynagreen Environmental Protection Group Co Ltd (DYN)(DYN) | 0.55 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.93
2015-04-13
|
0.25
2024-01-22
|
0.1M
2022-11-22
|
-
2025-01-30
|
+26.94%
2015-07-01
|
-15.05%
2015-06-30
|
+27.63%
2015-03
|
-31.44%
2016-01
|
2723 | 43.2% | 44.2% | |
| Frontier Services Group Ltd (DVH)(DVH) | 0.01 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.42
2015-06-10
|
0.01
2025-04-09
|
0.0M
2017-04-28
|
-
2025-01-30
|
+57.14%
2025-03-07
|
-44.44%
2025-04-09
|
+69.39%
2021-04
|
-36.36%
2015-07
|
2724 | 32.7% | 39.8% | |
| New Silkroad Culturaltainment Ltd (CP2)(CP2) | 0.02 | 2025-09-29 | 2015-05-05 |
Tägliche K
Minuten-K
|
0.27
2015-08-17
|
0.00
2025-07-25
|
0.1M
2015-05-28
|
-
2025-01-30
|
+1,900.00%
2025-07-29
|
-94.44%
2025-07-25
|
+140.00%
2017-10
|
-50.00%
2018-07
|
2610 | 14.1% | 19.3% | |