Chart
Kursdaten
Kurs | 2041.37 | Eröffnung | 2025.60 |
Diff. absolut | 14.76 | Tages-Hoch | 2041.68 |
Diff. % | 0.73 % | Tages-Tief | 2023.51 |
Volumen | 108911907 | Umsatz | - |
Schlusskurs vom 26.01.2021 | 2026.61 | Volatilität in % | - |
Börse | ausserbörslich USA | Letzter Handel | 26.01.2021 / 21:46 |
Währung | USD | Aktualisierungsstand | 26.01.2021 / 22:01 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 2.63% | 2052.7 | 1925.0 |
1 Woche | 3.43% | 2052.7 | 1950.8 |
1 Monat | 4.15% | 2052.7 | 1925.0 |
3 Monate | 5.29% | 2052.7 | 1804.6 |
6 Monate | 14.12% | 2052.7 | 1769.0 |
1 Jahr | 44.09% | 2052.7 | 1124.3 |
3 Jahre | 73.57% | 2052.7 | 1015.9 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AARON'S COMPANY INC. | 19.42 | -7.04% | -1.47 | 218475 | 20.89 | 19.30 | 21.06 | 400 | 19.43 | 19.45 | 300 | -2.70% | 10.18% |
Abercrombie & Fitch | 24.39 | -0.10% | -0.03 | 718346 | 24.75 | 24.04 | 24.97 | 600 | 24.38 | 24.41 | 100 | 0.66% | 19.94% |
Adtalem Global Educa | 39.53 | 1.36% | 0.53 | 493930 | 39.52 | 38.96 | 40.05 | 500 | 39.53 | 39.56 | 300 | 5.69% | 14.87% |
Advance Auto Parts | 158.59 | -0.67% | -1.07 | 585766 | 160.00 | 156.56 | 160.01 | 100 | 158.56 | 158.67 | 100 | -3.38% | 1.36% |
Alimentation Couche- | 38.80 | 0.34% | 0.13 | 2213150 | 38.84 | 38.18 | 39.00 | 1200 | 38.79 | 38.80 | 300 | 0.70% | -10.86% |
Amazon Com | 3335.50 | 1.26% | 41.50 | 2324718 | 3296.36 | 3282.87 | 3337.99 | 100 | 3335.07 | 3335.86 | 100 | 6.11% | 1.14% |
Amer. Eagle Outfitte | 23.61 | -0.94% | -0.23 | 6341457 | 23.99 | 23.23 | 24.08 | 700 | 23.60 | 23.61 | 800 | 4.56% | 18.73% |
AmerisourceBergen Co | 108.94 | 1.94% | 2.07 | 618854 | 107.67 | 106.94 | 109.62 | 100 | 108.92 | 108.96 | 100 | 0.07% | 9.32% |
Ascena Retail Group | 0.14 | 7.69% | 0.01 | 132449 | 0.15 | 0.12 | 0.15 | 10000 | 0.60 | 0.61 | 3000 | 36.84% | 116.67% |
Autonation | 76.18 | 0.95% | 0.72 | 236813 | 75.88 | 75.28 | 76.90 | 100 | 76.13 | 76.23 | 200 | 1.74% | 8.12% |
Autozone | 1194.71 | -0.11% | -1.32 | 203600 | 1200.69 | 1177.00 | 1200.69 | 100 | 1194.38 | 1196.01 | 100 | -4.19% | 0.89% |
Bed Bath & Beyond | 37.09 | 20.91% | 6.42 | 57307830 | 30.19 | 28.78 | 38.30 | 900 | 37.08 | 37.11 | 300 | 19.87% | 72.75% |
Best Buy | 115.10 | 1.20% | 1.36 | 1582161 | 114.15 | 113.01 | 115.50 | 100 | 115.07 | 115.12 | 100 | -0.23% | 13.98% |
BIG LOTS | 54.21 | 5.82% | 2.98 | 945504 | 51.88 | 50.83 | 54.22 | 100 | 54.18 | 54.24 | 200 | -1.65% | 19.33% |
Buckle | 34.30 | -0.69% | -0.24 | 404535 | 34.88 | 33.32 | 35.13 | 100 | 34.27 | 34.33 | 200 | 4.70% | 18.29% |
Canadian Tire | 168.68 | -1.16% | -1.98 | 118211 | 170.36 | 166.33 | 171.65 | 100 | 168.67 | 168.77 | 100 | -3.59% | 1.99% |
Cardinal Health | 55.63 | 1.09% | 0.60 | 625873 | 55.15 | 54.94 | 55.84 | 100 | 55.61 | 55.64 | 200 | -0.74% | 2.74% |
Carmax | 128.10 | 5.90% | 7.14 | 1952961 | 121.26 | 121.08 | 128.58 | 200 | 127.97 | 128.13 | 100 | 13.64% | 28.05% |
Caseys General Store | 203.68 | 2.32% | 4.62 | 155105 | 200.61 | 195.31 | 204.77 | 200 | 203.56 | 203.79 | 100 | 6.60% | 11.44% |
Cato Co. | 11.24 | -3.52% | -0.41 | 114227 | 11.75 | 11.22 | 11.75 | 100 | 11.24 | 11.25 | 900 | 3.19% | 21.48% |
Chemed Co. | 540.94 | -2.71% | -15.08 | 70921 | 559.99 | 538.42 | 560.00 | 400 | 538.42 | 541.11 | 100 | 5.07% | 4.40% |
Chicos Fas | 2.43 | -9.33% | -0.25 | 3605234 | 2.69 | 2.27 | 2.71 | 3200 | 2.43 | 2.44 | 1400 | 38.14% | 68.55% |
Childrens Place | 69.87 | -2.36% | -1.69 | 871196 | 72.20 | 66.46 | 72.99 | 500 | 69.83 | 69.96 | 100 | 24.95% | 42.83% |
Copart | 110.64 | -2.00% | -2.26 | 654195 | 112.77 | 110.56 | 112.90 | 400 | 110.63 | 110.65 | 600 | -2.49% | -11.28% |
Costco Wholesale | 364.83 | 0.82% | 2.95 | 1417453 | 360.20 | 358.88 | 365.90 | 200 | 364.74 | 364.91 | 100 | -0.08% | -3.95% |
CVS Health | 74.04 | 1.13% | 0.83 | 3687148 | 73.37 | 73.28 | 74.38 | 1100 | 74.02 | 74.04 | 300 | -4.00% | 7.19% |
Dicks Sporting Goods | 68.68 | 0.12% | 0.08 | 1424378 | 69.10 | 66.69 | 69.50 | 300 | 68.64 | 68.68 | 100 | 3.42% | 22.04% |
Dillard's A | 102.37 | 17.42% | 15.19 | 944101 | 88.96 | 87.39 | 103.23 | 200 | 102.37 | 103.62 | 300 | 33.94% | 38.27% |
Dollar General | 207.06 | 0.24% | 0.49 | 1139452 | 207.15 | 205.26 | 207.56 | 200 | 207.05 | 207.08 | 200 | -2.30% | -1.77% |
Dollar Tree | 106.03 | -0.32% | -0.34 | 1179577 | 106.26 | 104.94 | 106.78 | 100 | 106.02 | 106.05 | 300 | -1.82% | -1.55% |
Dollarama | 51.75 | -1.50% | -0.79 | 296614 | 52.60 | 51.54 | 52.80 | 500 | 51.73 | 51.76 | 1000 | 2.54% | 1.27% |
eBay | 59.16 | 3.34% | 1.91 | 6973555 | 57.09 | 56.97 | 59.27 | 500 | 59.16 | 59.17 | 400 | 3.30% | 13.93% |
Empire Co. | 36.24 | -1.74% | -0.64 | 670295 | 36.80 | 35.74 | 36.89 | 600 | 36.24 | 36.25 | 500 | 2.27% | 6.01% |
Express | 2.94 | -29.04% | -1.21 | 56458997 | 3.33 | 2.83 | 3.42 | 7800 | 2.94 | 2.95 | 9300 | 229.37% | 356.04% |
Foot Locker | 46.49 | -1.55% | -0.73 | 1877330 | 47.58 | 45.63 | 47.75 | 300 | 46.48 | 46.49 | 200 | -1.32% | 16.77% |
Gamestop 'A' | 146.76 | 91.12% | 69.97 | 153543943 | 88.56 | 80.20 | 150.00 | 700 | 146.62 | 146.76 | 100 | 116.31% | 307.59% |
Gap | 21.82 | -1.78% | -0.40 | 5711875 | 22.52 | 21.57 | 22.62 | 1900 | 21.82 | 21.83 | 1400 | 0.73% | 10.05% |
Genesco | 38.62 | -1.38% | -0.54 | 221081 | 39.85 | 38.24 | 40.50 | 200 | 38.61 | 38.69 | 200 | 2.33% | 30.14% |
Group 1 Automotive | 151.87 | -0.27% | -0.41 | 84367 | 154.79 | 150.05 | 155.35 | 300 | 151.26 | 152.32 | 100 | 0.22% | 16.12% |
Guess? | 23.72 | -2.55% | -0.62 | 743174 | 24.70 | 23.01 | 24.86 | 400 | 23.71 | 23.74 | 300 | -2.13% | 7.60% |
H & R Block | 18.43 | 9.12% | 1.54 | 4329726 | 17.02 | 17.00 | 18.49 | 1100 | 18.42 | 18.43 | 1100 | 2.36% | 6.49% |
Hillenbrand | 43.91 | 0.23% | 0.10 | 260750 | 44.14 | 43.33 | 44.14 | 100 | 43.89 | 43.94 | 200 | 0.76% | 10.08% |
Home Depot | 283.14 | -0.68% | -1.94 | 1921390 | 285.42 | 281.69 | 285.65 | 200 | 283.11 | 283.17 | 100 | 3.44% | 7.33% |
Kohl's Corp | 45.24 | 0.69% | 0.31 | 2397418 | 45.50 | 44.41 | 45.68 | 100 | 45.24 | 45.25 | 200 | 3.05% | 10.42% |
Kroger | 36.95 | 6.90% | 2.38 | 21258505 | 34.51 | 34.43 | 37.07 | 2900 | 36.95 | 36.96 | 1400 | 2.58% | 8.85% |
L Brands | 43.11 | -1.87% | -0.82 | 4459737 | 45.34 | 42.90 | 45.62 | 300 | 43.10 | 43.12 | 100 | -2.81% | 18.12% |
LEON'S FURNITURE | 20.81 | -0.38% | -0.08 | 13677 | 21.00 | 20.68 | 21.06 | 300 | 20.71 | 20.81 | 400 | -3.64% | 1.26% |
Loblaw Companies | 64.06 | 0.19% | 0.12 | 501812 | 64.25 | 63.31 | 64.42 | 400 | 64.05 | 64.07 | 200 | 0.22% | 1.80% |
Lowes Companies | 174.43 | 0.19% | 0.33 | 1957969 | 174.29 | 173.00 | 174.90 | 500 | 174.40 | 174.46 | 300 | 1.61% | 8.47% |
Macy's Inc | 15.64 | 9.56% | 1.36 | 30606027 | 14.70 | 14.22 | 15.66 | 2200 | 15.64 | 15.65 | 5700 | 9.76% | 26.93% |
Matthews Internation | 31.57 | -0.22% | -0.07 | 38810 | 31.85 | 31.23 | 31.85 | 400 | 31.55 | 31.60 | 100 | 2.33% | 7.62% |
McKesson | 184.71 | 0.85% | 1.55 | 422274 | 183.87 | 182.97 | 185.98 | 400 | 184.67 | 184.80 | 100 | -0.69% | 5.31% |
Metro | 56.21 | -1.28% | -0.73 | 541641 | 57.47 | 55.81 | 57.50 | 100 | 56.20 | 56.22 | 500 | -1.66% | 0.25% |
Netflix | 561.97 | 0.93% | 5.19 | 4354196 | 554.73 | 554.06 | 567.99 | 300 | 561.80 | 562.13 | 400 | 11.81% | 2.97% |
Nordstrom | 39.60 | 4.24% | 1.61 | 3474584 | 38.60 | 37.78 | 39.74 | 500 | 39.57 | 39.60 | 300 | 4.83% | 21.72% |
NORTH WEST CO. (VV,+ | 33.09 | 0.39% | 0.13 | 89932 | 32.95 | 32.43 | 33.14 | 300 | 33.07 | 33.09 | 300 | 1.76% | 1.60% |
O'Reilly Auto | 453.80 | 0.86% | 3.85 | 430075 | 452.93 | 445.27 | 454.49 | 300 | 453.64 | 453.96 | 100 | -3.59% | -0.58% |
Old Copper Company | 0.10 | 9.37% | 0.01 | 7091894 | 0.10 | 0.09 | 0.10 | 100 | 0.10 | 0.19 | 300 | -16.99% | -35.59% |
Parkland | 39.56 | -1.67% | -0.67 | 145283 | 40.30 | 39.10 | 40.36 | 200 | 39.53 | 39.56 | 300 | -1.90% | -0.40% |
Perdoceo Education | 12.38 | -1.59% | -0.20 | 207845 | 12.68 | 12.34 | 12.80 | 200 | 12.38 | 12.39 | 400 | -1.64% | -0.40% |
Regis Co. (Minn.) | 11.55 | 14.58% | 1.47 | 1273563 | 10.20 | 10.13 | 11.61 | 2000 | 11.53 | 11.57 | 400 | 17.62% | 9.68% |
Reitmans (Canada) | 0.18 | -2.63% | -0.01 | 112429 | 0.19 | 0.18 | 0.20 | 50500 | 0.18 | 0.19 | 3000 | -13.64% | -20.83% |
Rent -A- Center | 46.53 | 0.15% | 0.07 | 311616 | 47.08 | 46.01 | 47.22 | 200 | 46.52 | 46.58 | 100 | -1.90% | 21.34% |
Rite Aid | 23.53 | 8.58% | 1.86 | 3854514 | 21.77 | 21.39 | 23.56 | 300 | 23.52 | 23.54 | 400 | 18.74% | 36.89% |
Rollins | 37.30 | 0.40% | 0.15 | 1536883 | 37.24 | 35.69 | 37.36 | 900 | 37.29 | 37.31 | 200 | -0.24% | -4.91% |
Ross Stores | 111.83 | -1.51% | -1.71 | 819142 | 113.48 | 111.22 | 114.47 | 100 | 111.77 | 111.84 | 100 | -2.93% | -7.55% |
Sally Beauty | 15.73 | 5.22% | 0.78 | 2486449 | 15.27 | 14.94 | 15.80 | 700 | 15.72 | 15.74 | 400 | 11.32% | 14.65% |
Sears Holdings | 0.29 | 2.86% | 0.01 | 377241 | 0.27 | 0.27 | 0.33 | - | - | - | - | 2.56% | 23.08% |
Service Corporation | 53.66 | 2.10% | 1.10 | 868883 | 52.77 | 52.51 | 53.69 | 500 | 53.66 | 53.67 | 500 | 5.04% | 7.05% |
Signet Jewelers | 39.94 | 9.10% | 3.33 | 1679952 | 36.98 | 36.17 | 40.23 | 100 | 39.81 | 39.96 | 200 | -6.99% | 34.25% |
Strategic Strayer Ed | 88.96 | -2.23% | -2.03 | 168396 | 90.88 | 88.61 | 92.66 | 200 | 88.80 | 88.95 | 200 | -2.21% | -4.55% |
Superior Plus Corp | 12.47 | 0.24% | 0.03 | 284019 | 12.49 | 12.36 | 12.49 | 1800 | 12.47 | 12.48 | 1400 | -1.11% | 2.13% |
Sysco | 74.39 | 1.91% | 1.40 | 1645572 | 74.02 | 73.66 | 75.64 | 200 | 74.38 | 74.41 | 500 | -3.40% | -1.70% |
TARGET CORP | 188.60 | -0.81% | -1.54 | 2254743 | 190.11 | 186.67 | 190.11 | 100 | 188.58 | 188.62 | 200 | -2.39% | 7.72% |
The ODP Corp | 46.92 | -1.17% | -0.56 | 203428 | 48.07 | 46.41 | 48.08 | 400 | 46.85 | 47.00 | 1100 | 3.54% | 62.05% |
TJX COMPANIES | 64.79 | -1.36% | -0.89 | 5457403 | 65.87 | 64.61 | 65.87 | 300 | 64.78 | 64.79 | 200 | -4.06% | -3.82% |
Tractor Supply | 152.28 | -2.47% | -3.86 | 846908 | 156.25 | 151.09 | 157.00 | 100 | 152.27 | 152.38 | 200 | -0.85% | 11.07% |
Ulta Beauty | 296.38 | 0.22% | 0.64 | 375519 | 297.66 | 290.87 | 297.90 | 100 | 296.20 | 296.53 | 100 | -2.02% | 2.99% |
United Natural Foods | 31.03 | 10.39% | 2.92 | 2522023 | 28.18 | 28.15 | 31.81 | 400 | 31.01 | 31.06 | 200 | 26.62% | 76.02% |
Urban Outfitters | 27.34 | -2.38% | -0.67 | 1328664 | 27.91 | 26.57 | 28.06 | 300 | 27.32 | 27.35 | 200 | -0.46% | 9.38% |
Wal-Mart Stores | 147.63 | 0.98% | 1.44 | 4114526 | 145.63 | 145.47 | 147.81 | 400 | 147.62 | 147.65 | 300 | 1.08% | 1.42% |
Walgreens Boots Alli | 49.09 | 2.65% | 1.27 | 3905953 | 47.76 | 47.55 | 49.15 | 500 | 49.07 | 49.09 | 100 | -2.25% | 19.91% |
Weston, George | 94.09 | 0.50% | 0.47 | 124043 | 94.08 | 92.51 | 94.25 | 100 | 94.06 | 94.11 | 300 | -3.36% | -1.54% |
Williams-Sonoma | 137.05 | 3.39% | 4.49 | 889089 | 133.00 | 130.30 | 138.09 | 200 | 137.04 | 137.16 | 200 | 6.17% | 30.16% |
WW International | 24.98 | 0.04% | 0.01 | 1086915 | 25.19 | 24.81 | 25.75 | 500 | 24.97 | 24.98 | 200 | -3.87% | 2.34% |