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 | ||||||
| Gangyu Smart Urban Services Holding Ltd (CG6)(CG6) | 0.12 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
4.10
2015-06-16
|
0.04
2025-06-12
|
0.0M
2021-02-18
|
-
2025-01-30
|
+400.00%
2023-01-02
|
-66.67%
2022-02-14
|
+450.00%
2023-05
|
-66.67%
2022-05
|
2664 | 23.1% | 24.3% | |
| Chanjet Information Technology Co Ltd (C7D)(C7D) | 1.11 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
5.00
2015-06-03
|
0.17
2023-10-03
|
0.0M
2025-02-11
|
-
2025-01-30
|
+65.88%
2023-08-15
|
-43.33%
2023-08-14
|
+93.44%
2021-01
|
-47.69%
2021-09
|
2723 | 43.1% | 47.1% | |
| Tellusgruppen AB(TELLUS) | 0.35 | 2025-09-29 | 2021-05-04 |
Tägliche K
Minuten-K
|
0.82
2021-06-08
|
0.27
2025-08-11
|
0.0M
2024-05-09
|
-
2025-01-30
|
+25.19%
2025-08-12
|
-16.42%
2024-01-23
|
+28.41%
2024-08
|
-20.27%
2021-09
|
1115 | 38.6% | 42.4% | |
| Alector(ALEC) | 2.66 | 2025-09-29 | 2020-01-27 |
Tägliche K
Minuten-K
|
36.00
2021-07-02
|
0.81
2025-04-10
|
0.1M
2025-08-08
|
-
2025-07-01
|
+71.59%
2021-06-23
|
-34.41%
2024-11-25
|
+38.48%
2024-07
|
-50.41%
2024-11
|
733 | 44.6% | 49.1% | |
| Sutro Biopharma(STRO) | 0.76 | 2025-09-26 | 2023-04-28 |
Tägliche K
Minuten-K
|
5.65
2024-03-28
|
0.47
2025-04-22
|
0.0M
2025-05-09
|
-
2025-06-30
|
+99.15%
2025-04-24
|
-39.49%
2025-03-14
|
+40.56%
2023-12
|
-32.99%
2024-06
|
258 | 44.2% | 51.6% | |
| DMARKET Electronic Services Trading ADR(HEPS) | 2.38 | 2025-09-26 | 2021-07-30 |
Tägliche K
Minuten-K
|
12.16
2021-08-12
|
0.58
2022-12-29
|
0.1M
2024-10-18
|
-
2025-06-30
|
+58.97%
2024-10-07
|
-36.00%
2021-11-03
|
+86.55%
2023-01
|
-45.00%
2021-11
|
641 | 44.0% | 48.5% | |
| Si-Bone(SIBN) | 12.00 | 2025-09-26 | 2024-02-27 |
Tägliche K
Minuten-K
|
17.10
2025-02-21
|
11.00
2024-06-25
|
0.0M
2025-08-13
|
-
2025-06-30
|
+16.55%
2025-01-21
|
-17.96%
2025-03-13
|
+13.82%
2024-08
|
-14.06%
2024-06
|
80 | 37.5% | 36.3% | |
| Stitch Fix(SFIX) | 3.99 | 2025-09-26 | 2017-11-22 |
Tägliche K
Minuten-K
|
90.03
2021-01-28
|
1.94
2024-05-10
|
0.1M
2023-09-06
|
-
2025-07-03
|
+41.30%
2024-12-06
|
-44.37%
2020-03-06
|
+74.65%
2021-01
|
-43.54%
2020-03
|
1505 | 48.6% | 50.5% | |
| YETI(YETI) | 28.54 | 2025-09-29 | 2018-11-29 |
Tägliche K
Minuten-K
|
95.00
2021-11-08
|
14.21
2018-11-30
|
0.0M
2019-08-22
|
-
2025-06-30
|
+23.46%
2019-02-14
|
-26.81%
2020-02-26
|
+42.37%
2019-02
|
-29.50%
2022-08
|
960 | 50.8% | 46.5% | |
| Funko(FNKO) | 3.14 | 2025-09-29 | 2019-02-07 |
Tägliche K
Minuten-K
|
27.18
2022-08-02
|
2.01
2025-08-08
|
0.0M
2025-05-12
|
-
2025-07-02
|
+45.50%
2025-05-12
|
-51.98%
2022-11-03
|
+45.74%
2020-05
|
-57.07%
2022-11
|
1093 | 49.3% | 49.1% | |
| Informatica(INFA) | 21.00 | 2025-09-29 | 2024-02-12 |
Tägliche K
Minuten-K
|
38.80
2024-04-15
|
14.40
2025-04-07
|
0.1M
2025-05-27
|
-
2025-06-30
|
+19.30%
2025-05-23
|
-22.08%
2025-02-14
|
+16.62%
2024-10
|
-19.72%
2024-07
|
218 | 37.6% | 43.6% | |
| MaxCyte(MXCT) | 1.30 | 2025-09-26 | 2021-09-14 |
Tägliche K
Minuten-K
|
12.80
2021-09-14
|
1.09
2025-08-12
|
0.0M
2025-08-25
|
-
2025-06-30
|
+26.21%
2022-09-02
|
-38.66%
2023-10-05
|
+43.05%
2023-11
|
-41.21%
2022-01
|
239 | 43.5% | 49.8% | |
| Ibotta(IBTA) | 23.20 | 2025-09-26 | 2024-04-22 |
Tägliche K
Minuten-K
|
101.88
2024-04-23
|
18.60
2025-08-14
|
0.0M
2025-08-14
|
-
2025-06-30
|
+23.22%
2024-08-15
|
-46.34%
2025-02-27
|
+22.61%
2024-10
|
-15.94%
2024-12
|
150 | 45.3% | 40.7% | |
| Kimbell Royalty(KRP) | 11.64 | 2025-09-29 | 2023-03-28 |
Tägliche K
Minuten-K
|
16.08
2025-01-03
|
10.46
2025-04-22
|
0.0M
2025-08-07
|
-
2025-06-30
|
+9.55%
2025-05-09
|
-10.41%
2023-04-28
|
+4.79%
2023-08
|
-7.42%
2023-11
|
198 | 48.0% | 48.0% | |
| iRhythm Tech(IRTC) | 146.00 | 2025-09-26 | 2022-01-12 |
Tägliche K
Minuten-K
|
160.00
2022-09-09
|
53.00
2024-10-15
|
0.0M
2023-08-04
|
-
2025-07-01
|
+27.52%
2022-06-22
|
-17.83%
2024-07-24
|
+43.12%
2022-07
|
-20.67%
2022-04
|
339 | 46.9% | 43.4% | |
| Liquidia Technologies(LQDA) | 19.01 | 2025-09-29 | 2018-08-14 |
Tägliche K
Minuten-K
|
30.21
2018-10-10
|
1.92
2021-08-04
|
0.1M
2021-11-08
|
-
2025-07-10
|
+52.32%
2019-12-27
|
-48.23%
2019-09-06
|
+64.98%
2018-09
|
-38.90%
2020-07
|
824 | 50.1% | 47.1% | |
| Boston Omaha(BOC) | 11.19 | 2025-09-26 | 2021-04-23 |
Tägliche K
Minuten-K
|
37.80
2021-09-27
|
10.62
2025-08-15
|
0.0M
2021-11-16
|
-
2025-06-30
|
+12.29%
2023-05-19
|
-9.54%
2021-11-04
|
+12.25%
2022-07
|
-18.20%
2021-11
|
717 | 48.0% | 49.2% | |
| Couchbase(BASE) | 20.80 | 2025-09-23 | 2021-07-26 |
Tägliche K
Minuten-K
|
43.05
2021-08-31
|
11.44
2022-11-10
|
0.0M
2025-03-24
|
-
2025-06-30
|
+30.86%
2025-06-20
|
-31.56%
2024-05-21
|
+66.22%
2021-08
|
-34.39%
2021-09
|
374 | 45.2% | 43.9% | |
| Procore Technologies(PCOR) | 63.00 | 2025-09-29 | 2022-06-14 |
Tägliche K
Minuten-K
|
85.00
2025-02-18
|
40.40
2022-06-14
|
0.0M
2025-07-03
|
-
2025-06-30
|
+19.05%
2024-09-24
|
-27.27%
2024-06-28
|
+21.60%
2024-11
|
-18.91%
2022-11
|
329 | 46.8% | 40.7% | |
| Phillips Edison Co(PECO) | 29.40 | 2025-09-26 | 2021-08-18 |
Tägliche K
Minuten-K
|
38.60
2024-12-02
|
25.60
2021-09-21
|
0.0M
2025-05-06
|
-
2025-06-30
|
+11.76%
2022-06-13
|
-13.45%
2022-07-08
|
+9.42%
2023-06
|
-7.98%
2022-05
|
246 | 45.9% | 44.3% | |
| Avantor(AVTR) | 10.10 | 2025-09-29 | 2019-05-21 |
Tägliche K
Minuten-K
|
38.00
2021-09-27
|
7.65
2020-03-19
|
0.0M
2021-08-02
|
-
2025-07-04
|
+30.07%
2020-03-20
|
-16.36%
2020-03-16
|
+37.61%
2020-04
|
-26.24%
2020-03
|
731 | 45.3% | 44.0% | |
| Pulmonx(LUNG) | 1.58 | 2025-09-29 | 2020-10-08 |
Tägliche K
Minuten-K
|
51.00
2021-03-15
|
1.30
2025-08-14
|
0.0M
2025-06-30
|
-
2025-07-02
|
+44.66%
2024-08-12
|
-56.59%
2022-11-04
|
+31.03%
2022-12
|
-59.69%
2022-11
|
187 | 44.4% | 46.5% | |
| Bicycle Therapeutics(BCYC) | 6.35 | 2025-09-26 | 2019-07-01 |
Tägliche K
Minuten-K
|
56.00
2021-11-17
|
5.65
2025-04-11
|
0.0M
2023-11-03
|
-
2025-06-30
|
+59.15%
2021-10-04
|
-38.68%
2022-04-08
|
+52.26%
2024-02
|
-41.92%
2022-04
|
683 | 42.0% | 50.4% | |
| Industrial Logistics Properties(ILPT) | 5.08 | 2025-09-26 | 2018-06-14 |
Tägliche K
Minuten-K
|
24.80
2021-11-05
|
1.56
2023-05-18
|
0.0M
2022-05-09
|
-
2025-06-30
|
+26.46%
2025-06-18
|
-38.07%
2020-03-18
|
+92.02%
2023-06
|
-35.40%
2023-04
|
600 | 45.0% | 50.0% | |
| Altice USA(ATUS) | 2.02 | 2025-09-26 | 2017-11-20 |
Tägliche K
Minuten-K
|
30.40
2021-01-19
|
1.40
2024-08-09
|
0.0M
2023-06-26
|
-
2025-06-30
|
+31.82%
2024-02-26
|
-31.34%
2022-10-28
|
+44.23%
2023-12
|
-41.00%
2022-09
|
742 | 44.9% | 48.5% | |
| Health Catalyst(HCAT) | 2.42 | 2025-09-29 | 2023-12-13 |
Tägliche K
Minuten-K
|
10.30
2024-01-12
|
2.20
2025-08-11
|
0.0M
2025-08-13
|
-
2025-06-30
|
+34.64%
2024-01-12
|
-23.17%
2025-02-27
|
+8.93%
2024-08
|
-15.15%
2024-04
|
116 | 42.2% | 48.3% | |
| Camping World Holdings(CWH) | 13.91 | 2025-09-29 | 2019-07-05 |
Tägliche K
Minuten-K
|
41.00
2021-11-29
|
3.31
2020-03-18
|
0.0M
2020-06-05
|
-
2025-06-30
|
+47.53%
2020-03-19
|
-37.43%
2020-03-13
|
+131.75%
2020-05
|
-56.91%
2020-03
|
1237 | 46.8% | 47.9% | |
| Immunocore Holdings(IMCR) | 29.60 | 2025-09-29 | 2021-02-10 |
Tägliche K
Minuten-K
|
71.00
2024-02-01
|
17.00
2022-01-20
|
0.0M
2025-06-02
|
-
2025-07-03
|
+33.95%
2022-06-20
|
-22.22%
2022-06-08
|
+27.88%
2022-03
|
-32.68%
2022-01
|
470 | 45.7% | 45.5% | |
| Parsons(PSN) | 70.00 | 2025-09-29 | 2022-03-01 |
Tägliche K
Minuten-K
|
108.00
2024-11-13
|
31.20
2022-03-01
|
0.0M
2023-12-19
|
-
2025-07-04
|
+21.71%
2022-03-22
|
-12.97%
2025-01-23
|
+25.00%
2024-02
|
-9.41%
2024-11
|
451 | 42.8% | 37.9% | |
| CarGurus(CARG) | 32.00 | 2025-09-29 | 2017-10-16 |
Tägliche K
Minuten-K
|
49.31
2018-10-01
|
11.88
2022-11-30
|
0.0M
2024-02-26
|
-
2025-07-01
|
+56.72%
2022-02-28
|
-28.30%
2022-05-11
|
+44.83%
2022-02
|
-28.32%
2022-09
|
599 | 45.4% | 46.4% | |
| Mayville Engineering(MEC) | 11.60 | 2025-09-26 | 2023-09-29 |
Tägliche K
Minuten-K
|
19.90
2024-11-04
|
10.40
2023-09-29
|
0.0M
2025-08-13
|
-
2025-06-30
|
+15.38%
2024-01-24
|
-15.43%
2024-11-06
|
+13.25%
2024-07
|
-13.30%
2024-11
|
98 | 41.8% | 38.8% | |
| Taskus(TASK) | 15.20 | 2025-09-26 | 2021-06-22 |
Tägliche K
Minuten-K
|
71.50
2021-09-24
|
7.73
2023-10-16
|
0.0M
2021-09-07
|
-
2025-07-04
|
+32.59%
2024-10-21
|
-22.35%
2022-05-27
|
+103.49%
2021-08
|
-39.22%
2022-01
|
571 | 42.9% | 49.0% | |
| Nerdwallet(NRDS) | 9.40 | 2025-09-26 | 2021-11-10 |
Tägliche K
Minuten-K
|
24.80
2021-11-19
|
6.10
2023-10-26
|
0.0M
2025-08-08
|
-
2025-06-30
|
+75.49%
2023-02-15
|
-32.93%
2023-05-02
|
+34.36%
2022-05
|
-33.95%
2022-12
|
283 | 41.3% | 51.2% | |
| Sanlam Ltd (SLMJ)(SLMJ) | 4.04 | 2025-09-29 | 2016-10-21 |
Tägliche K
Minuten-K
|
6.56
2018-03-06
|
2.34
2020-03-23
|
0.0M
2023-08-28
|
-
2025-01-30
|
+15.97%
2020-03-19
|
-13.67%
2020-03-24
|
+27.23%
2017-12
|
-31.28%
2020-03
|
2257 | 45.8% | 45.4% | |
| TTL Beteiligungs(TTOG) | 0.22 | 2025-09-29 | 2018-10-08 |
Tägliche K
Minuten-K
|
4.80
2019-03-27
|
0.10
2025-07-03
|
0.3M
2020-04-16
|
-
2025-01-07
|
+63.53%
2025-08-01
|
-26.96%
2025-07-03
|
+35.14%
2024-04
|
-32.04%
2024-02
|
1757 | 37.4% | 41.1% | |
| sino(XTPG) | 102.00 | 2025-09-29 | 2018-08-27 |
Tägliche K
Minuten-K
|
110.00
2025-07-29
|
3.02
2018-12-07
|
0.1M
2019-07-16
|
-
2025-01-30
|
+64.38%
2020-04-02
|
-59.83%
2022-07-12
|
+76.12%
2020-04
|
-58.92%
2022-07
|
1790 | 41.3% | 42.1% | |
| Netfonds(NF4) | 46.00 | 2025-09-29 | 2018-09-14 |
Tägliche K
Minuten-K
|
53.50
2022-02-10
|
18.00
2019-10-07
|
0.0M
2020-08-17
|
-
2025-01-30
|
+14.15%
2019-06-17
|
-17.41%
2020-02-27
|
+26.55%
2020-05
|
-12.10%
2020-03
|
1689 | 34.5% | 33.4% | |
| Knorr-Bremse(KBX) | 79.10 | 2025-09-29 | 2018-10-12 |
Tägliche K
Minuten-K
|
117.12
2021-01-25
|
42.51
2022-09-29
|
0.0M
2018-10-12
|
-
2025-02-05
|
+15.08%
2022-11-08
|
-11.37%
2021-06-29
|
+16.92%
2023-01
|
-17.10%
2022-08
|
1757 | 48.7% | 49.6% | |
| AGROB Immobilien AG Pref (AGRG_p)(AGRG_p) | 24.40 | 2025-09-29 | 2018-08-27 |
Tägliche K
Minuten-K
|
47.40
2022-05-10
|
18.10
2018-12-11
|
0.0M
2021-10-01
|
-
2025-01-30
|
+26.37%
2018-10-19
|
-14.20%
2025-05-13
|
+16.39%
2019-09
|
-16.13%
2020-03
|
1790 | 22.8% | 22.9% | |
| AGROB Immobilien(AGRG) | 39.20 | 2025-09-29 | 2018-08-27 |
Tägliche K
Minuten-K
|
48.00
2022-05-02
|
18.70
2018-12-18
|
0.0M
2021-10-01
|
-
2025-01-30
|
+28.03%
2021-03-12
|
-8.13%
2019-05-08
|
+26.77%
2019-09
|
-6.62%
2019-08
|
1790 | 13.2% | 11.9% | |
| Meritage Corporation (MTH)(MTH) | 61.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
148.00
2025-01-03
|
24.20
2020-03-19
|
1.7M
2015-04-23
|
-
2025-01-30
|
+26.17%
2020-03-10
|
-50.30%
2022-11-10
|
+53.90%
2020-04
|
-47.58%
2022-12
|
2722 | 47.3% | 43.8% | |
| ManpowerGroup Inc (MAN)(MAN) | 32.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
110.00
2018-01-29
|
32.20
2025-09-11
|
3.1M
2015-01-30
|
-
2025-01-30
|
+14.29%
2020-09-17
|
-23.65%
2016-01-19
|
+55.97%
2020-04
|
-24.44%
2020-03
|
2600 | 46.1% | 42.0% | |
| Herbalife Nutrition Ltd (HLF)(HLF) | 7.53 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
87.26
2018-04-30
|
4.85
2025-02-13
|
11.4M
2015-03-23
|
-
2025-01-30
|
+27.78%
2020-05-05
|
-49.55%
2018-04-19
|
+40.47%
2015-03
|
-32.07%
2024-08
|
2550 | 49.1% | 49.4% | |
| Elan Corp (6099)(6099) | 4.32 | 2025-09-29 | 2016-03-24 |
Tägliche K
Minuten-K
|
27.44
2018-07-26
|
3.54
2025-04-07
|
0.0M
2020-06-10
|
-
2025-01-30
|
+14.84%
2020-07-10
|
-52.44%
2018-11-28
|
+45.21%
2018-03
|
-59.85%
2020-02
|
2404 | 43.6% | 43.6% | |
| SM Energy Co (SM)(SM) | 23.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
60.28
2015-05-11
|
0.95
2020-03-30
|
7.5M
2015-02-03
|
-
2025-01-30
|
+47.62%
2020-04-21
|
-60.07%
2016-03-29
|
+238.46%
2020-04
|
-81.91%
2020-03
|
2521 | 48.1% | 48.5% | |
| Smith AO Corporation (AOS)(AOS) | 61.70 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
83.94
2024-07-17
|
31.60
2020-03-23
|
3.0M
2015-07-08
|
-
2025-01-30
|
+10.83%
2021-10-26
|
-53.98%
2016-04-05
|
+22.05%
2020-04
|
-21.34%
2019-05
|
2547 | 50.5% | 48.2% | |
| Relx ADR(RELX) | 39.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.40
2025-02-11
|
14.46
2016-11-14
|
2.1M
2016-01-22
|
-
2025-01-30
|
+28.20%
2018-03-09
|
-22.00%
2018-03-12
|
+24.35%
2017-10
|
-17.15%
2018-04
|
2721 | 42.5% | 39.5% | |
| Suncor Energy Inc (SU)(SU) | 36.19 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
39.69
2022-06-09
|
9.40
2020-10-30
|
8.8M
2015-02-04
|
-
2025-01-30
|
+23.41%
2020-11-06
|
-21.14%
2020-03-06
|
+42.14%
2020-11
|
-49.24%
2020-03
|
2552 | 49.1% | 50.0% | |
| Banco Santander Chile (BSAC)(BSAC) | 22.20 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
28.45
2018-05-29
|
10.60
2020-03-19
|
1.4M
2015-03-10
|
-
2025-01-30
|
+23.58%
2020-03-13
|
-17.19%
2020-03-12
|
+28.17%
2022-01
|
-19.75%
2020-03
|
2543 | 45.1% | 43.3% | |
| Kinder Morgan Inc (KMI)(KMI) | 23.91 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
44.71
2015-04-24
|
8.73
2020-03-19
|
35.9M
2015-06-26
|
-
2025-01-30
|
+21.30%
2020-03-20
|
-49.58%
2016-03-15
|
+19.84%
2024-11
|
-29.85%
2020-03
|
2559 | 49.5% | 49.6% | |