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 | ||||||
| Dana Inc (DAN)(DAN) | 16.90 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
28.80
2018-01-12
|
3.86
2020-03-19
|
26.0M
2015-01-22
|
-
2025-01-30
|
+39.02%
2020-03-11
|
-38.20%
2016-01-13
|
+36.50%
2020-04
|
-42.34%
2020-03
|
2604 | 47.8% | 46.9% | |
| Signet Jewelers Ltd (SIG)(SIG) | 81.76 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
140.98
2015-03-30
|
5.04
2020-04-01
|
16.8M
2015-07-28
|
-
2025-01-30
|
+49.41%
2020-03-26
|
-29.10%
2020-03-19
|
+57.16%
2020-04
|
-71.98%
2020-03
|
2596 | 48.6% | 50.1% | |
| Alliant Energy Corp (LNT)(LNT) | 56.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
63.50
2022-08-19
|
24.26
2015-09-11
|
0.0M
2025-02-24
|
-
2025-01-30
|
+7.24%
2020-03-17
|
-14.29%
2020-02-28
|
+20.94%
2021-03
|
-11.10%
2018-01
|
2714 | 46.1% | 40.9% | |
| Global Payments Inc (GPN)(GPN) | 72.10 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
194.18
2020-02-19
|
54.27
2016-03-31
|
2.2M
2015-04-08
|
-
2025-01-31
|
+22.66%
2020-03-24
|
-51.75%
2016-03-30
|
+22.62%
2020-04
|
-20.28%
2020-03
|
2551 | 51.3% | 47.2% | |
| First American Corporation (FAF)(FAF) | 54.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
71.50
2022-01-12
|
30.00
2020-03-19
|
1.9M
2015-04-27
|
-
2025-01-30
|
+17.11%
2020-03-11
|
-21.94%
2016-03-18
|
+20.65%
2020-04
|
-26.36%
2020-03
|
2557 | 43.3% | 43.4% | |
| Digitalbridge Group Inc (DBRG)(DBRG) | 9.95 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
29.60
2021-12-30
|
1.27
2020-04-06
|
19.5M
2017-01-10
|
-
2025-01-30
|
+275.44%
2021-04-26
|
-36.34%
2017-01-10
|
+286.09%
2021-05
|
-53.98%
2020-03
|
2682 | 44.9% | 48.1% | |
| Assured Guaranty Ltd (AGO)(AGO) | 69.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
91.00
2025-01-31
|
15.40
2020-09-17
|
13.0M
2015-06-30
|
-
2025-01-30
|
+20.18%
2020-10-08
|
-21.12%
2020-03-06
|
+26.06%
2022-10
|
-28.89%
2020-03
|
2542 | 47.1% | 44.4% | |
| Playtika(PLTK) | 3.08 | 2025-09-26 | 2021-03-31 |
Tägliche K
Minuten-K
|
25.80
2021-11-02
|
3.06
2025-08-21
|
0.0M
2025-03-04
|
-
2025-06-30
|
+30.05%
2021-07-26
|
-25.97%
2021-10-18
|
+18.92%
2023-06
|
-37.21%
2021-11
|
258 | 41.1% | 47.3% | |
| Valvoline(VVV) | 31.40 | 2025-09-26 | 2016-11-09 |
Tägliche K
Minuten-K
|
43.00
2024-07-18
|
10.60
2020-03-24
|
0.0M
2021-11-17
|
-
2025-06-30
|
+20.00%
2022-04-21
|
-48.54%
2020-03-24
|
+20.00%
2022-05
|
-12.88%
2022-01
|
332 | 47.3% | 42.2% | |
| Yalla(YALA) | 6.40 | 2025-09-29 | 2022-06-14 |
Tägliche K
Minuten-K
|
7.95
2025-08-06
|
3.12
2022-10-24
|
0.0M
2024-02-07
|
-
2025-07-01
|
+31.13%
2025-05-21
|
-23.19%
2025-05-20
|
+46.58%
2023-01
|
-9.01%
2022-08
|
284 | 46.5% | 44.0% | |
| Verastem(VSTM) | 7.60 | 2025-09-26 | 2017-12-15 |
Tägliche K
Minuten-K
|
108.12
2018-09-04
|
2.00
2024-08-05
|
0.1M
2024-05-24
|
-
2025-07-08
|
+147.32%
2023-05-26
|
-65.32%
2024-05-06
|
+130.82%
2023-05
|
-63.40%
2024-05
|
1487 | 47.1% | 50.2% | |
| Azek Company(AZEK) | 45.60 | 2025-06-30 | 2022-07-19 |
Tägliche K
Minuten-K
|
53.50
2024-12-12
|
19.00
2022-12-23
|
0.0M
2024-11-26
|
0.0M
2023-09-01
|
+15.22%
2024-02-09
|
-16.03%
2023-09-05
|
+21.95%
2024-11
|
-9.65%
2023-03
|
115 | 52.2% | 38.3% | |
| Inovio(INO) | 2.14 | 2025-09-29 | 2015-01-06 |
Tägliche K
Minuten-K
|
400.80
2020-06-26
|
1.11
2025-07-16
|
0.1M
2020-03-09
|
-
2025-08-12
|
+64.57%
2020-03-02
|
-38.55%
2024-12-09
|
+83.33%
2020-06
|
-56.47%
2024-12
|
1993 | 44.9% | 52.4% | |
| Driven Brands Holdings(DRVN) | 13.80 | 2025-09-26 | 2021-02-12 |
Tägliche K
Minuten-K
|
33.40
2022-08-23
|
9.95
2024-05-22
|
0.0M
2023-08-02
|
-
2025-06-30
|
+18.10%
2023-10-12
|
-40.68%
2023-07-17
|
+12.90%
2024-03
|
-22.72%
2021-03
|
278 | 43.5% | 45.0% | |
| Ke Hldg(BEKE) | 17.20 | 2025-09-29 | 2020-08-18 |
Tägliche K
Minuten-K
|
64.31
2020-11-09
|
7.52
2022-03-15
|
0.0M
2022-03-14
|
-
2025-06-30
|
+57.16%
2022-03-11
|
-29.46%
2021-07-13
|
+51.88%
2024-09
|
-52.27%
2021-07
|
785 | 43.8% | 47.6% | |
| Cactus(WHD) | 36.00 | 2025-09-26 | 2018-02-27 |
Tägliche K
Minuten-K
|
67.00
2024-11-08
|
10.60
2020-03-31
|
0.0M
2020-03-31
|
-
2025-07-01
|
+31.58%
2020-04-29
|
-65.61%
2020-03-23
|
+31.58%
2020-04
|
-14.06%
2024-12
|
449 | 46.8% | 42.5% | |
| GrafTech(EAF) | 11.08 | 2025-09-29 | 2018-05-31 |
Tägliche K
Minuten-K
|
18.60
2018-08-03
|
0.48
2024-08-06
|
0.0M
2022-09-14
|
-
2025-07-01
|
+39.68%
2024-08-06
|
-31.02%
2024-07-19
|
+106.72%
2024-09
|
-32.61%
2023-08
|
1084 | 47.8% | 47.9% | |
| Sun Country Airlines Holdings(SNCY) | 10.20 | 2025-09-29 | 2023-04-26 |
Tägliche K
Minuten-K
|
18.50
2023-06-07
|
7.70
2025-04-24
|
0.0M
2024-02-26
|
-
2025-06-30
|
+24.60%
2023-11-06
|
-26.49%
2023-06-07
|
+15.31%
2024-06
|
-8.33%
2024-05
|
122 | 49.2% | 38.5% | |
| Asana(ASAN) | 11.60 | 2025-09-29 | 2023-02-10 |
Tägliche K
Minuten-K
|
26.80
2024-12-17
|
10.10
2024-10-01
|
0.0M
2025-06-04
|
-
2025-08-22
|
+40.00%
2024-10-31
|
-35.15%
2025-03-10
|
+51.11%
2023-05
|
-20.63%
2023-04
|
555 | 42.9% | 49.7% | |
| Centessa Pharmaceuticals(CNTA) | 19.70 | 2025-09-26 | 2021-06-10 |
Tägliche K
Minuten-K
|
22.20
2021-06-22
|
2.96
2023-02-17
|
0.1M
2024-02-12
|
-
2025-06-30
|
+60.89%
2023-05-25
|
-36.41%
2022-05-18
|
+34.81%
2024-08
|
-39.74%
2022-05
|
218 | 45.9% | 46.3% | |
| Eventbrite A(EB) | 2.38 | 2025-09-26 | 2018-09-27 |
Tägliche K
Minuten-K
|
33.73
2018-10-01
|
1.69
2025-04-07
|
0.0M
2024-08-09
|
-
2025-07-02
|
+48.39%
2020-10-16
|
-32.02%
2019-05-02
|
+72.67%
2020-11
|
-43.55%
2020-03
|
763 | 47.8% | 47.8% | |
| TPG Inc(TPG) | 50.00 | 2025-09-29 | 2022-02-15 |
Tägliche K
Minuten-K
|
68.50
2024-11-25
|
22.60
2022-06-22
|
0.0M
2024-04-05
|
-
2025-07-08
|
+14.57%
2024-05-21
|
-20.50%
2024-05-24
|
+21.60%
2023-12
|
-17.39%
2022-12
|
409 | 46.5% | 42.1% | |
| Waterdrop(WDH) | 1.65 | 2025-09-26 | 2021-05-27 |
Tägliche K
Minuten-K
|
6.68
2021-06-08
|
0.84
2022-03-15
|
0.0M
2024-12-20
|
-
2025-06-30
|
+37.61%
2022-03-18
|
-37.78%
2022-02-17
|
+59.75%
2022-12
|
-33.33%
2021-07
|
276 | 46.4% | 46.4% | |
| Medpace Holdings(MEDP) | 422.70 | 2025-09-29 | 2018-09-28 |
Tägliche K
Minuten-K
|
423.30
2025-09-11
|
42.12
2018-10-30
|
0.0M
2021-02-08
|
0.0M
2018-12-19
|
+52.89%
2025-07-22
|
-20.78%
2022-02-10
|
+37.07%
2022-10
|
-20.59%
2020-03
|
1287 | 49.4% | 45.4% | |
| Corebridge Financial(CRBG) | 28.40 | 2025-09-26 | 2022-10-03 |
Tägliche K
Minuten-K
|
33.40
2025-03-03
|
12.16
2023-03-27
|
0.1M
2024-02-20
|
-
2025-07-01
|
+13.04%
2024-09-13
|
-13.61%
2023-03-20
|
+17.70%
2024-03
|
-24.23%
2023-03
|
452 | 45.8% | 39.8% | |
| Cricut(CRCT) | 5.35 | 2025-09-26 | 2022-03-29 |
Tägliche K
Minuten-K
|
14.95
2023-06-22
|
3.56
2025-04-22
|
0.0M
2024-12-27
|
-
2025-06-30
|
+42.56%
2024-04-25
|
-22.36%
2022-05-10
|
+47.96%
2022-09
|
-37.30%
2022-05
|
188 | 40.4% | 50.0% | |
| WideOpenWest(WOW) | 4.42 | 2025-09-26 | 2018-01-10 |
Tägliche K
Minuten-K
|
20.60
2022-06-08
|
2.72
2023-11-10
|
0.0M
2020-04-17
|
-
2025-06-30
|
+50.84%
2020-11-25
|
-52.52%
2023-11-09
|
+47.68%
2020-11
|
-19.42%
2022-06
|
205 | 44.4% | 44.9% | |
| ADT(ADT) | 7.45 | 2025-09-29 | 2018-02-13 |
Tägliche K
Minuten-K
|
14.60
2020-08-03
|
3.60
2019-08-14
|
0.0M
2022-10-28
|
-
2025-07-01
|
+62.76%
2020-07-13
|
-23.21%
2021-02-23
|
+43.24%
2020-04
|
-24.15%
2020-08
|
628 | 46.5% | 43.5% | |
| i3 Verticals(IIIV) | 27.40 | 2025-09-26 | 2018-07-12 |
Tägliche K
Minuten-K
|
33.20
2020-02-10
|
14.18
2018-07-12
|
0.0M
2021-12-14
|
-
2025-06-30
|
+56.82%
2020-04-21
|
-20.41%
2020-02-19
|
+27.75%
2019-11
|
-20.09%
2020-03
|
185 | 44.3% | 43.2% | |
| Victory Capital(VCTR) | 56.50 | 2025-09-26 | 2024-04-29 |
Tägliche K
Minuten-K
|
69.50
2024-11-27
|
41.00
2024-08-05
|
0.0M
2025-03-12
|
-
2025-07-01
|
+14.15%
2024-07-17
|
-12.70%
2025-03-05
|
+26.36%
2024-11
|
-5.97%
2024-12
|
160 | 40.0% | 36.9% | |
| Soho House(SHCO) | 7.55 | 2025-09-26 | 2021-07-20 |
Tägliche K
Minuten-K
|
12.08
2021-08-09
|
3.30
2022-12-29
|
0.0M
2024-12-19
|
-
2025-06-30
|
+52.95%
2024-12-18
|
-28.93%
2024-02-07
|
+54.01%
2024-12
|
-19.57%
2021-08
|
224 | 44.2% | 44.6% | |
| Blackline(BL) | 45.20 | 2025-09-26 | 2020-09-01 |
Tägliche K
Minuten-K
|
133.00
2021-02-08
|
38.40
2025-04-07
|
0.0M
2025-04-10
|
-
2025-07-01
|
+25.92%
2022-05-12
|
-19.20%
2025-02-12
|
+28.05%
2020-11
|
-24.10%
2022-02
|
728 | 45.2% | 44.8% | |
| Leslies(LESL) | 0.27 | 2025-09-25 | 2020-12-11 |
Tägliche K
Minuten-K
|
25.60
2021-06-03
|
0.23
2025-08-11
|
0.0M
2025-05-12
|
-
2025-07-01
|
+28.95%
2025-07-23
|
-36.21%
2023-07-14
|
+27.00%
2023-12
|
-16.83%
2024-04
|
232 | 44.4% | 48.7% | |
| Vita Coco(COCO) | 35.96 | 2025-09-29 | 2021-11-15 |
Tägliche K
Minuten-K
|
38.69
2025-02-12
|
7.69
2021-12-17
|
0.0M
2021-12-01
|
-
2025-07-03
|
+23.42%
2022-07-29
|
-22.11%
2022-10-17
|
+39.89%
2024-02
|
-22.11%
2022-03
|
558 | 48.6% | 45.3% | |
| Dada Nexus(DADA) | 1.68 | 2025-06-16 | 2020-12-07 |
Tägliche K
Minuten-K
|
40.00
2021-01-25
|
0.96
2024-09-03
|
0.1M
2025-04-09
|
0.0M
2023-04-13
|
+40.95%
2022-03-15
|
-48.61%
2024-01-08
|
+83.33%
2023-01
|
-44.29%
2022-10
|
898 | 42.0% | 51.3% | |
| IAC/InterActiveCorp(IAC) | 30.00 | 2025-09-29 | 2015-01-05 |
Tägliche K
Minuten-K
|
151.69
2021-02-12
|
7.67
2016-02-11
|
0.0M
2024-11-12
|
-
2025-07-17
|
+24.92%
2020-07-06
|
-18.99%
2018-04-23
|
+34.27%
2020-04
|
-19.74%
2023-08
|
1820 | 49.6% | 48.2% | |
| Selectquote(SLQT) | 1.73 | 2025-09-26 | 2020-05-27 |
Tägliche K
Minuten-K
|
27.94
2021-04-07
|
0.57
2022-12-29
|
0.1M
2021-08-26
|
-
2025-07-01
|
+70.38%
2023-02-07
|
-51.20%
2022-02-08
|
+174.72%
2023-02
|
-63.33%
2022-02
|
581 | 46.8% | 47.3% | |
| Allegro(ALGM) | 25.60 | 2025-09-26 | 2023-11-08 |
Tägliche K
Minuten-K
|
32.80
2025-07-10
|
14.10
2025-04-22
|
0.0M
2024-10-25
|
-
2025-07-01
|
+18.87%
2025-03-03
|
-12.05%
2025-01-30
|
+15.83%
2024-04
|
-19.87%
2024-03
|
344 | 44.2% | 44.5% | |
| EasyJet(EZJ) | 5.27 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
22.52
2015-04-14
|
3.18
2022-09-28
|
0.1M
2016-06-27
|
-
2025-01-30
|
+26.83%
2020-11-09
|
-23.82%
2016-06-22
|
+65.24%
2020-11
|
-46.25%
2020-03
|
2715 | 47.8% | 50.4% | |
| Goldman Sachs(GS) | 23.60 | 2025-09-29 | 2022-03-25 |
Tägliche K
Minuten-K
|
23.40
2025-07-17
|
9.85
2023-10-30
|
0.0M
2022-03-28
|
-
2025-01-30
|
+37.11%
2025-07-29
|
-21.50%
2022-03-28
|
+21.74%
2024-11
|
-13.28%
2022-09
|
880 | 41.7% | 37.7% | |
| HydroGraph Clean Power Inc (HG)(HG) | 1.47 | 2025-09-29 | 2021-12-09 |
Tägliche K
Minuten-K
|
2.10
2025-08-18
|
0.03
2023-08-24
|
0.2M
2025-07-22
|
-
2025-03-05
|
+176.60%
2024-10-08
|
-60.19%
2024-08-14
|
+120.51%
2023-05
|
-60.00%
2023-08
|
505 | 38.6% | 44.8% | |
| Shimano ADR(SMNNY) | 9.00 | 2025-09-29 | 2020-11-03 |
Tägliche K
Minuten-K
|
27.20
2021-09-13
|
8.85
2025-09-11
|
0.0M
2021-06-25
|
-
2025-01-30
|
+18.95%
2022-02-02
|
-23.33%
2025-07-30
|
+14.02%
2021-08
|
-18.80%
2022-01
|
1238 | 41.9% | 41.1% | |
| Mosaic(MOS) | 29.92 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
74.11
2022-04-19
|
5.95
2015-12-24
|
0.1M
2016-12-23
|
-
2025-01-31
|
+355.40%
2015-05-25
|
-77.80%
2015-05-22
|
+343.16%
2015-05
|
-78.74%
2015-12
|
2722 | 47.0% | 51.8% | |
| CAT Strategic Metals Corp (CAT)(CAT) | 0.00 | 2025-09-29 | 2015-01-12 |
Tägliche K
Minuten-K
|
0.35
2015-07-17
|
0.00
2019-06-28
|
4.3M
2023-12-05
|
-
2025-01-30
|
+1,400.00%
2016-08-23
|
-93.33%
2016-08-22
|
+1,000.00%
2017-07
|
-85.71%
2024-04
|
2214 | 21.2% | 22.7% | |
| Pinnacle West(PNW) | 73.50 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
95.00
2020-02-24
|
2.55
2015-05-01
|
0.0M
2015-02-19
|
-
2025-01-30
|
+2,027.45%
2015-05-01
|
-95.32%
2015-04-30
|
+2,083.92%
2015-05
|
-12.77%
2020-08
|
2716 | 47.5% | 43.3% | |
| Bank of Nova Scotia(BNS) | 54.95 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
67.95
2022-03-23
|
25.00
2017-04-17
|
0.1M
2016-09-28
|
-
2025-01-30
|
+116.96%
2017-04-18
|
-53.94%
2017-04-17
|
+83.77%
2015-05
|
-40.61%
2015-12
|
2726 | 51.4% | 47.5% | |
| China Huarong Energy(1101) | 0.00 | 2025-03-31 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.50
2015-05-04
|
0.00
2023-08-21
|
0.1M
2023-04-13
|
-
2025-01-30
|
+7,300.00%
2016-01-04
|
-98.65%
2016-01-05
|
+2,300.00%
2016-03
|
-92.31%
2015-08
|
2532 | 13.3% | 17.5% | |
| Cogia AG (8HC)(8HC) | 0.25 | 2025-09-29 | 2020-12-17 |
Tägliche K
Minuten-K
|
5.00
2021-06-17
|
0.04
2025-08-13
|
0.1M
2023-07-05
|
-
2025-01-30
|
+116.67%
2025-08-14
|
-50.00%
2022-08-16
|
+149.00%
2023-06
|
-73.76%
2022-11
|
1198 | 36.0% | 39.7% | |
| Kodiak Gas Services(KGS) | 32.00 | 2025-09-29 | 2023-08-11 |
Tägliche K
Minuten-K
|
47.60
2025-01-27
|
16.00
2023-10-23
|
0.0M
2024-02-19
|
-
2025-06-30
|
+13.82%
2025-03-18
|
-17.92%
2025-04-04
|
+30.77%
2024-11
|
-10.61%
2024-08
|
187 | 46.5% | 41.7% | |
| Sprinklr(CXM) | 6.71 | 2025-09-29 | 2021-06-29 |
Tägliche K
Minuten-K
|
21.30
2021-06-29
|
6.18
2025-04-24
|
0.0M
2024-06-06
|
-
2025-06-30
|
+23.85%
2025-05-15
|
-34.39%
2023-11-10
|
+17.09%
2023-01
|
-30.71%
2022-01
|
569 | 46.2% | 47.6% | |