28.01.2022 04:03:01
0.00
0.0000
0.00%
 
Chart
Kursdaten
Kurs Eröffnung
Diff. absolut Tages-Hoch
Diff. % Tages-Tief
Geld Vol. Geld
Brief Vol. Brief
Volumen Umsatz
Schlusskurs vom 0.00 Volatilität in %
Börse Letzter Handel -
Währung Aktualisierungsstand 28.01.2022 / 04:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 0.00% - -
1 Woche 0.00% - -
1 Monat 0.00% - -
3 Monate 0.00% - -
6 Monate 0.00% - -
1 Jahr 0.00% - -
3 Jahre 0.00% - -
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.01.2022 04:03:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
AARON'S COMPANY INC. 20.72 -3.27% -0.70 193272 21.42 20.49 21.58 100 20.00 27.49 1000 -3.49% -15.94%
Abercrombie & Fitch 36.36 0.86% 0.31 2052400 36.60 35.85 37.47 3000 35.81 36.88 200 12.67% 4.39%
Adtalem Global Educa 28.55 -3.74% -1.11 284274 29.55 28.21 29.83 3000 27.50 33.00 200 0.92% -3.42%
Advance Auto Parts 225.11 -0.00% -0.01 558511 227.66 224.94 229.68 100 221.50 231.00 300 -1.84% -6.16%
ALASKA AIR GROUP 52.60 0.55% 0.29 3346412 53.86 52.39 56.05 100 52.70 54.00 300 -2.25% 0.96%
Amazon Com 2792.75 0.55% 15.30 3875790 2816.00 2787.00 2884.87 100 2807.06 2820.00 300 -7.93% -16.24%
AMC Networks A 38.56 0.76% 0.29 396832 38.67 38.14 39.41 200 34.00 43.66 100 -0.98% 11.96%
American Eagle Outfi 22.81 0.80% 0.18 4679408 23.20 22.63 23.88 400 22.61 24.00 100 6.89% -9.91%
AmerisourceBergen Co 134.69 3.17% 4.14 1266206 131.03 131.03 135.10 300 132.00 170.00 100 1.36% 1.35%
Autonation 104.62 -2.64% -2.84 671923 107.65 104.43 108.93 100 97.00 109.05 200 -0.43% -10.47%
Autozone 1907.73 1.38% 26.03 185356 1904.69 1891.29 1927.50 200 1200.00 2108.99 100 -1.29% -9.00%
Avis Budget Group 164.50 -4.11% -7.05 716240 171.40 160.85 176.11 100 160.00 165.78 100 -11.61% -20.67%
Bed Bath & Beyond 13.83 -2.26% -0.32 5298325 14.61 13.66 14.88 300 13.90 14.00 1000 2.98% -5.14%
Best Buy 96.10 -0.85% -0.82 2213632 98.89 95.55 99.93 100 96.05 103.00 100 1.26% -5.41%
BIG LOTS 39.74 -1.14% -0.46 879956 40.31 39.62 41.57 100 39.75 44.08 1000 0.00% -11.79%
Booking Holdings 2359.65 -0.46% -10.98 331249 2419.41 2342.07 2438.94 100 2342.00 2501.00 100 -3.04% -1.65%
Brinker Internationa 31.82 -5.63% -1.90 940441 33.84 31.43 34.14 200 31.00 32.42 900 -3.87% -13.04%
Buckle 36.85 -0.81% -0.30 419042 37.76 36.20 38.82 100 33.84 38.50 100 9.77% -12.90%
Canadian Tire 176.54 0.49% 0.86 159584 177.16 176.06 179.13 100 176.40 177.09 100 -4.36% -3.17%
Cardinal Health 52.31 2.97% 1.51 3317755 51.20 51.19 52.36 300 42.55 55.56 300 1.36% 1.59%
Carmax 105.54 -2.05% -2.21 2049754 110.40 104.54 110.52 100 105.10 110.80 300 -0.49% -18.96%
Carnival 19.11 -5.82% -1.18 42718187 20.46 18.94 20.71 500 19.14 19.26 2100 -8.12% -5.02%
Caseys General Store 185.46 1.04% 1.90 206136 184.12 183.92 188.22 3600 185.41 185.63 700 0.38% -6.02%
Cato Co. 15.87 -1.61% -0.26 102673 16.20 15.70 16.65 200 15.49 20.50 1000 -0.56% -7.52%
Charter Communicatio 561.03 1.09% 6.03 1561072 549.85 549.85 567.90 100 499.00 600.00 100 -1.95% -13.95%
Cheesecake Factory 35.00 -3.58% -1.30 889769 36.30 34.61 36.83 100 35.00 36.81 300 -2.56% -10.60%
Chemed Co. 452.33 -0.81% -3.69 39341 456.68 451.80 461.97 100 9.35 9721.45 100 -4.14% -14.50%
Chicos Fas 4.37 0.00% 0.00 1946321 4.43 4.32 4.54 1000 4.31 4.53 1000 1.63% -18.77%
Childrens Place 70.15 -1.03% -0.73 369089 72.57 69.76 74.89 100 68.00 83.00 100 9.37% -11.53%
Chipotle Mexican Gri 1345.14 -0.98% -13.32 271032 1376.85 1343.35 1397.00 100 1345.15 1362.00 100 -5.30% -23.06%
Choice Hotels Intern 138.99 -4.67% -6.81 316621 147.62 138.51 148.60 100 120.11 140.01 600 -1.12% -10.90%
CHORUS AVIAT.(VOT.+V 3.46 0.58% 0.02 537925 3.47 3.38 3.47 9300 3.45 3.48 900 -2.54% 4.22%
Cinemark Holdings 14.26 -8.41% -1.31 4346382 15.75 14.17 15.79 200 14.23 14.60 100 -12.68% -11.54%
Cineplex 12.17 -0.73% -0.09 359952 12.30 12.13 12.46 300 12.13 12.29 100 -8.70% -10.58%
Cogeco Cable 96.89 0.29% 0.28 89995 97.00 96.65 97.70 100 96.68 97.33 100 -2.90% -3.81%
Comcast Corp 48.01 -0.93% -0.45 49168089 45.47 45.47 50.07 45100 48.01 48.99 300 -4.40% -4.61%
Copart 121.51 -1.36% -1.68 1423368 124.91 120.57 125.58 200 112.56 150.00 200 -5.37% -19.86%
Corus Entertainment 4.82 -0.41% -0.02 576429 4.82 4.80 4.95 2800 4.81 4.88 700 -5.68% 1.26%
Costco Wholesale 482.52 -0.20% -0.95 2374116 486.92 480.31 495.79 100 483.00 487.10 100 -0.06% -15.00%
Cracker Barrel Old C 114.81 -1.35% -1.57 355016 116.81 113.53 117.98 200 112.03 116.00 100 -4.31% -10.75%
CVS Health 106.79 1.84% 1.93 12386028 105.38 105.00 107.61 100 106.70 107.25 600 4.30% 3.52%
Darden Restaurants 135.36 -1.16% -1.59 789926 138.29 134.61 139.66 100 134.00 140.00 300 -0.49% -10.14%
Delta Air Lines 38.34 -1.08% -0.42 12297362 39.24 38.03 40.03 100 38.40 38.65 3000 -1.29% -1.89%
Dicks Sporting Goods 111.92 -1.61% -1.83 1657815 115.01 111.28 117.46 100 111.00 114.92 2000 0.83% -2.67%
Dillard's A 255.47 -1.34% -3.48 172271 265.04 253.16 271.86 200 250.00 275.00 100 11.40% 4.26%
Discovery Comm 'A' 25.24 3.44% 0.84 10094399 24.76 24.39 25.30 100 25.01 25.37 1000 -8.18% 7.22%
Discovery Communicat 24.74 3.60% 0.86 6366751 24.02 23.85 24.83 1200 23.50 24.95 4000 -7.55% 8.03%
Dish Network Co. 30.27 -1.30% -0.40 2037082 30.78 30.18 31.88 300 29.87 32.50 400 -8.94% -6.69%
Dolby Laboratories 84.41 -1.05% -0.90 311491 85.90 83.75 86.91 100 72.00 84.92 100 -4.07% -11.35%
Dollar General 205.34 0.31% 0.63 2232365 205.00 204.98 209.16 100 205.34 222.60 500 -3.19% -12.93%
Dollar Tree 128.30 0.55% 0.70 1562157 129.28 127.69 130.84 300 125.95 129.41 100 0.26% -8.70%
Dollarama 63.00 2.56% 1.57 910332 61.74 61.28 64.50 100 62.86 63.20 100 1.97% -0.49%
Domino s Pizza 429.58 1.39% 5.88 458836 425.20 423.18 437.01 100 374.00 444.59 100 -5.02% -23.88%
eBay 56.70 -1.75% -1.01 4948479 58.04 56.40 58.70 300 56.16 57.29 100 -6.61% -14.74%
Empire Co. 38.43 0.03% 0.01 385682 38.66 38.41 38.96 100 38.31 38.43 100 4.03% -0.29%
Expedia Group 171.23 -3.31% -5.87 1788161 178.45 170.41 179.74 100 171.95 174.08 100 -3.53% -5.25%
Express 2.90 -1.69% -0.05 1822124 2.99 2.88 3.09 900 2.89 2.94 100 0.00% -5.84%
FactSet Research Sys 406.84 -0.00% -0.02 264143 409.37 404.06 417.54 100 403.83 479.37 100 -4.41% -16.29%
Foot Locker 44.49 -0.16% -0.07 2117378 45.17 44.21 46.16 400 39.73 56.48 300 3.13% 1.97%
Fox Corp. A 38.25 0.55% 0.21 3281532 38.06 38.02 38.95 200 37.47 42.42 900 0.16% 3.66%
GameStop A 93.52 -9.43% -9.74 3669956 104.14 92.89 107.00 100 95.35 95.75 100 -8.91% -36.98%
Gap Inc. 17.47 -0.51% -0.09 11289578 17.86 17.30 18.21 100 17.00 17.80 300 8.78% -1.02%
Genesco 62.77 1.18% 0.73 192356 62.59 62.02 64.98 100 53.33 73.34 100 8.54% -2.18%
GRAHAM HOLDINGS 570.68 -1.95% -11.32 40386 582.83 570.68 586.19 100 525.00 623.27 100 -4.34% -9.39%
Group 1 Automotive 166.62 -1.69% -2.86 126964 169.83 165.35 173.04 100 162.00 199.80 1000 -2.92% -14.65%
Guess? 21.18 0.00% 0.00 697683 21.49 20.98 22.18 200 19.27 21.78 100 2.72% -10.56%
H & R Block 21.79 -0.50% -0.11 2251845 21.91 21.72 22.55 200 21.20 22.90 200 0.97% -7.51%
Herc Holdings 154.47 1.06% 1.62 244324 155.43 151.59 159.59 300 151.92 155.70 300 -3.33% -2.36%
Hillenbrand 45.38 -0.40% -0.18 267421 45.51 44.95 46.46 100 14.46 51.60 100 -2.28% -12.71%
Home Depot 356.43 -0.24% -0.85 3944004 360.43 353.91 364.12 400 353.00 357.32 500 1.96% -14.12%
Hyatt Hotels Co. 86.74 -4.00% -3.61 624922 91.20 85.93 92.05 100 85.00 100.00 100 -1.91% -9.55%
Interpublic Group of 33.67 -5.02% -1.78 7097643 34.51 33.48 35.00 100 33.47 37.10 300 -6.52% -10.09%
Jack in the Box 89.50 -0.21% -0.19 1164753 93.74 88.24 94.93 800 84.99 94.83 1600 3.38% 2.53%
JETBLUE AIRWAYS 13.88 2.74% 0.37 11018095 13.79 13.59 14.25 100 13.90 14.14 1000 -6.18% -5.13%
Kohl's Corp 59.77 -0.81% -0.49 5040083 60.80 59.52 61.94 600 59.50 60.00 200 24.29% 21.02%
Kroger 45.40 2.30% 1.02 6770468 44.54 44.53 45.55 100 44.95 51.00 100 -3.96% 0.31%
LAMAR ADVERTISING A 104.63 -2.46% -2.64 412167 108.45 103.99 110.15 4400 104.52 104.63 400 -3.52% -13.74%
Las Vegas Sands Co. 42.08 -4.62% -2.04 9593058 44.22 41.80 44.28 1000 42.15 42.49 500 -3.51% 11.80%
LEON'S FURNITURE 24.28 0.12% 0.03 16848 24.62 23.50 24.67 100 23.86 24.33 100 -1.66% -2.29%
Liberty Global 25.44 -1.32% -0.34 1418694 25.84 25.23 26.23 200 23.34 29.73 200 -6.61% -8.29%
Liberty Global 25.45 -1.55% -0.40 4391826 25.96 25.32 27.01 2700 25.45 25.46 6100 -7.59% -9.40%
Live Nation Entertai 101.64 -2.95% -3.09 2034183 106.37 101.43 107.58 100 93.41 103.52 100 -9.61% -15.08%
LiveRamp Holdings 40.81 -2.67% -1.12 285047 42.82 40.77 42.87 100 40.00 65.00 200 -5.11% -12.55%
Loblaw Companies 97.73 2.12% 2.03 747606 96.36 96.07 98.53 100 97.70 97.99 500 4.66% -5.70%
Lowes Companies 225.93 -0.95% -2.17 3426116 230.66 223.95 233.17 100 209.34 231.00 100 0.89% -12.59%
Macy's Inc 25.67 -1.31% -0.34 12647900 26.28 25.48 27.20 100 25.43 25.80 1000 7.72% -1.95%
Madison Square Garde 159.58 -1.36% -2.20 73712 163.48 158.59 165.27 100 154.30 190.00 100 -3.82% -8.14%
Marriott Vacations W 156.45 -2.82% -4.54 287447 162.83 155.56 163.92 100 48.72 175.00 100 -3.49% -7.42%
Matthews Internation 33.31 -1.97% -0.67 95346 34.06 33.08 34.61 100 33.51 37.81 300 -5.34% -9.16%
McDonald's 248.74 -0.44% -1.11 5201054 249.60 245.25 252.46 100 246.00 249.36 600 -1.73% -7.21%
McKesson 255.10 3.29% 8.13 1261234 250.46 248.63 255.60 100 246.49 299.97 100 1.29% 2.63%
Metro 67.09 3.57% 2.31 849040 65.16 64.95 67.49 100 66.86 67.27 100 3.60% -0.34%
MGM Resorts Internat 40.62 -2.54% -1.06 5284417 41.95 40.34 42.71 100 35.11 47.00 100 -2.24% -9.49%
Morningstar 263.95 -0.67% -1.77 182106 267.77 263.11 271.95 800 263.62 263.95 700 -7.44% -22.82%
Netflix 386.70 7.51% 27.00 24324747 382.06 378.10 394.80 100 388.24 389.69 100 -23.92% -35.81%
New York Times 'A' 37.59 -0.24% -0.09 1018932 37.86 37.56 38.81 100 36.00 40.79 100 -7.75% -22.17%
News B 21.04 -2.41% -0.52 1167503 21.32 20.93 21.63 100 20.34 21.82 100 -3.97% -6.49%
Nielsen Holdings 18.04 -2.64% -0.49 5113072 18.69 17.87 18.85 100 14.96 21.12 100 -5.89% -12.04%
Nordstrom 21.92 -0.36% -0.08 4698911 22.35 21.70 22.87 200 21.90 22.22 100 4.88% -3.09%
NORTH WEST CO. (VV,+ 34.13 -0.15% -0.05 113732 34.32 34.08 34.60 100 34.05 34.25 500 -0.38% -0.32%
O'Reilly Auto 634.67 0.61% 3.85 499686 638.48 631.00 644.10 100 636.05 667.50 300 -2.07% -10.13%
Omnicom Group 73.29 -3.07% -2.32 1977688 76.14 72.90 76.72 200 72.73 76.41 200 -2.98% 0.03%
Papa John's Internat 118.07 1.42% 1.65 613743 116.58 116.50 119.15 100 104.90 122.00 600 2.93% -11.54%
Parkland 33.36 1.09% 0.36 426511 33.20 33.00 33.60 100 33.28 33.49 100 -1.88% -4.06%
Penn National Gaming 42.35 -2.55% -1.11 4985743 43.86 42.00 44.90 100 42.49 42.60 100 1.00% -18.32%
Perdoceo Education 10.77 -1.55% -0.17 520501 10.96 10.71 11.05 5500 10.77 10.78 2500 -5.28% -8.42%
Qurate Retail A 7.70 0.65% 0.05 2960852 7.73 7.63 7.99 1200 7.62 8.05 400 3.77% 1.32%
Regis Co. (Minn.) 1.38 -8.00% -0.12 664866 1.50 1.38 1.53 7500 1.30 1.53 500 -0.72% -20.69%
Reitmans (Canada) 1.83 7.65% 0.13 21062 1.66 1.66 1.83 4000 1.73 1.84 10400 -10.29% -12.44%
Rent -A- Center 41.78 -3.04% -1.31 787444 43.25 41.61 44.28 200 33.00 44.00 300 -1.23% -13.03%
Rite Aid 10.18 0.39% 0.04 2969291 10.25 10.03 10.64 900 10.21 10.62 200 -9.43% -30.70%
Rollins 28.97 -2.46% -0.73 3361156 29.89 28.50 30.07 200 28.00 30.29 100 -8.47% -15.32%
Ross Stores 94.87 0.12% 0.11 2215613 96.38 94.42 97.82 200 92.01 95.82 300 -4.31% -17.08%
Royal Caribbean Crui 75.97 -6.34% -5.14 4031430 81.88 75.49 82.28 100 75.97 76.22 100 -6.42% -1.21%
Ryman Hospitality Pr 82.05 -3.84% -3.28 416091 86.42 81.73 87.11 100 60.10 96.00 100 -3.58% -10.78%
S&P Global Inc 395.08 -0.62% -2.46 1716684 403.72 393.09 410.05 100 375.00 408.25 100 -5.48% -16.28%
Sally Beauty 17.43 -0.91% -0.16 1211802 17.80 17.35 18.33 200 17.20 23.00 400 3.01% -5.58%
Scholastic 40.24 -1.25% -0.51 94039 40.77 39.97 41.12 400 40.16 40.24 1900 -0.72% 0.70%
Scientific Games 54.93 -3.28% -1.86 614462 58.11 54.15 59.42 6300 54.87 63.50 100 -4.92% -17.81%
Sears Holdings 0.01 3.92% 0.00 2500 0.03 0.01 0.03 - - - - -3.64% -47.00%
Service Corporation 58.99 -1.81% -1.09 1192440 60.14 58.60 60.51 100 58.00 75.00 200 -6.51% -16.90%
Shaw Communications 37.65 1.46% 0.54 2011053 37.06 37.02 37.85 200 37.52 37.76 200 0.29% -1.93%
Signet Jewelers 81.76 2.52% 2.01 940432 81.50 80.71 84.09 100 80.00 83.80 1200 3.51% -6.06%
Six Flags Entertainm 37.43 -1.47% -0.56 1514452 38.53 37.35 39.30 100 36.00 40.88 6200 -6.64% -12.09%
Skywest 37.48 -1.08% -0.41 385223 38.28 36.79 39.89 200 37.00 39.80 200 -5.43% -4.63%
Southwest Airlines 42.82 -2.04% -0.89 8969745 43.29 42.45 44.58 500 42.67 43.20 100 -3.43% -0.05%
Starbucks 95.32 -0.27% -0.26 7328860 96.62 95.06 97.17 100 95.20 95.68 200 -0.42% -18.51%
Strategic Strayer Ed 57.30 0.92% 0.52 212481 56.80 56.59 58.06 300 51.86 58.07 200 4.50% -0.93%
Superior Plus 13.01 1.96% 0.25 978134 12.84 12.83 13.14 700 12.95 13.07 400 3.17% 0.08%
Sysco 76.66 -0.52% -0.40 2228750 77.67 76.27 79.06 100 75.00 79.88 200 -1.76% -2.41%
TARGET CORP 212.18 0.22% 0.47 4007061 215.33 211.38 217.32 100 212.50 228.00 500 -4.30% -8.32%
Tegna Inc 18.93 -1.82% -0.35 2425234 19.31 18.92 19.47 100 18.00 22.64 200 -5.82% 1.99%
The ODP Corp 41.94 -0.62% -0.26 398513 42.19 41.39 43.19 300 30.15 50.00 100 -2.47% 6.77%
Thomson Reuters 131.67 -0.76% -1.01 420550 133.72 131.53 133.72 500 131.52 132.51 100 -1.49% -12.96%
TJX COMPANIES 69.62 0.75% 0.52 6184710 70.43 69.25 71.28 300 69.07 72.00 300 3.40% -8.30%
Tractor Supply 209.25 1.03% 2.13 1764166 219.43 207.56 219.43 200 210.40 212.50 100 -0.30% -12.30%
Travel + Leisure 53.75 -2.61% -1.44 646668 55.54 53.26 56.45 100 52.10 63.00 100 -0.13% -2.75%
Ulta Beauty 351.58 -0.63% -2.23 674491 359.35 348.46 363.02 100 347.00 352.00 400 -2.10% -14.74%
United Airlines Hold 40.93 -1.21% -0.50 12936444 41.85 40.71 42.78 200 41.02 41.18 200 -4.55% -6.51%
United Natural Foods 36.25 -1.25% -0.46 441236 36.73 36.02 37.81 200 35.56 38.00 1000 -10.64% -25.20%
Urban Outfitters 28.17 -0.56% -0.16 2207392 28.74 27.98 29.51 300 27.73 28.80 100 6.46% -4.05%
Vail Resorts 265.99 -2.46% -6.71 431711 275.15 264.84 275.28 300 260.00 360.00 100 -6.25% -18.88%
ViacomCBS 'B' 31.41 -0.82% -0.26 14314614 32.11 31.24 32.42 300 31.44 31.84 300 -6.88% 4.08%
Wal-Mart Stores 135.84 0.07% 0.09 9261266 136.92 135.37 139.08 100 136.00 136.40 100 -3.81% -6.12%
Walgreens Boots Alli 50.00 0.48% 0.24 6016036 50.21 49.73 50.73 300 49.72 50.49 200 -5.98% -4.14%
Walt Disney Company 135.42 1.36% 1.82 11913900 135.07 134.02 137.91 200 135.55 135.85 700 -8.26% -12.57%
Wendy's 22.17 -0.18% -0.04 1632784 22.29 22.09 22.61 400 22.01 22.80 300 -0.05% -7.04%
Weston, George 137.67 1.21% 1.65 160345 136.61 136.61 138.64 100 137.55 138.19 100 2.39% -6.13%
WILEY(JOHN)+SONS A D 49.30 -1.77% -0.89 201193 50.42 49.09 50.88 100 44.30 59.00 200 -6.98% -13.92%
Williams-Sonoma 146.37 -2.29% -3.43 1066046 151.66 145.22 154.29 100 148.10 153.00 100 2.66% -13.46%
WW International 12.04 -1.71% -0.21 1300250 12.37 11.90 12.43 300 11.90 12.60 300 -7.67% -25.36%
Wynn Resorts 82.75 -3.92% -3.38 2875083 86.57 82.02 86.91 1200 83.00 83.40 100 -4.99% -2.69%
Yum! Brands 119.82 -0.27% -0.32 2680522 121.19 119.12 121.83 200 117.43 149.77 100 -3.07% -13.71%