NASDAQ Composite Index 998356 / XC0009694271
21’700.39
Pkt
-7.31
Pkt
-0.03
%
23:16:01
Anzeige
| Kurse + Charts + Realtime | Nachrichten | Listen | Info | zugeh. Wertpapiere | |
|---|---|---|---|---|---|
| Snapshot | Chart (gross) | Marktberichte | enthaltene Werte | GV-Termine | Strukturierte Produkte |
| Historisch | Chartvergleich | Analysen | Top/Flop | Dividenden | Trading-Depot |
| Marktkapitalisierung | |||||
Kurse + Charts + Realtime
Nachrichten
Info
zugeh. Wertpapiere
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
Produkte Anz. | |
|---|---|---|---|---|---|---|---|---|---|
|
Glacier Bancorp Inc. US37637Q1058 |
42.40 41.60 |
42.40 42.40 |
0.80 1.92 |
08:09:32 05.09.2025 |
19.40 53.01 |
0.00 0.00 |
14.00 33.33 |
||
|
Gladstone Commercial Corp. US3765361080 |
11.22 11.14 |
11.22 11.22 |
0.08 0.72 |
08:11:23 05.09.2025 |
-1.29 -10.19 |
0.00 0.00 |
-2.23 -16.40 |
||
|
Great Southern Bancorp Inc. US3909051076 |
54.00 53.00 |
54.00 54.00 |
1.00 1.89 |
08:09:32 05.09.2025 |
2.90 5.97 |
0.00 0.00 |
-0.50 -0.96 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
34.00 32.60 |
34.00 34.00 |
1.40 4.29 |
08:09:29 05.09.2025 |
-14.40 -29.15 |
0.00 0.00 |
-1.40 -3.85 |
||
|
Hancock Holding Co. US4101201097 |
54.00 53.50 |
54.00 54.00 |
0.50 0.93 |
14:33:08 05.09.2025 |
4.30 8.92 |
0.00 0.00 |
4.50 9.38 |
||
|
Harmonic Inc. US4131601027 |
8.36 8.24 |
8.36 8.36 |
0.12 1.43 |
08:15:32 05.09.2025 |
1.59 19.44 |
0.00 0.00 |
-2.77 -22.06 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.36 0.37 |
0.36 0.36 |
-0.01 -1.64 |
08:15:32 05.09.2025 |
0.21 63.64 |
0.00 0.00 |
-1.84 -77.31 |
||
|
HealthStream Inc. US42222N1037 |
24.00 24.00 |
24.00 24.00 |
0.00 0.00 |
08:05:20 05.09.2025 |
-0.80 -3.20 |
0.00 0.00 |
-1.60 -6.20 |
||
|
Heartland Express Inc. US4223471040 |
7.35 7.20 |
7.35 7.35 |
0.15 2.08 |
08:10:53 05.09.2025 |
3.50 44.30 |
0.00 0.00 |
0.30 2.70 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
43.00 42.60 |
43.00 43.00 |
0.40 0.94 |
08:11:23 05.09.2025 |
6.80 17.89 |
0.00 0.00 |
11.00 32.54 |
||
|
Henry Schein Inc. US8064071025 |
57.96 57.40 |
57.96 57.96 |
0.56 0.98 |
08:15:32 05.09.2025 |
-3.26 -4.63 |
-3.18 -4.52 |
-2.32 -3.34 |
||
|
Heritage Commerce Corp. US4269271098 |
8.80 8.75 |
8.80 8.80 |
0.05 0.57 |
08:09:31 05.09.2025 |
2.20 27.16 |
0.00 0.00 |
1.35 15.08 |
||
|
Heritage Financial Corp. US42722X1063 |
24.80 25.03 |
24.61 25.40 |
-0.23 -0.92 |
02:00:00 06.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
10.92 10.68 |
10.63 10.92 |
0.24 2.25 |
02:00:00 06.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
31.40 31.20 |
31.40 31.40 |
0.20 0.64 |
08:15:32 05.09.2025 |
0.40 1.36 |
0.00 0.00 |
-10.80 -26.60 |
||
|
Huntington BancAkties Inc. US4461501045 |
15.26 15.04 |
15.26 15.26 |
0.22 1.49 |
08:09:29 05.09.2025 |
1.87 11.88 |
2.10 13.54 |
2.88 19.55 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.27 0.20 |
0.00 0.00 |
0.07 34.25 |
23:20:00 02.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
547.80 541.60 |
547.80 547.80 |
6.20 1.14 |
08:09:32 05.09.2025 |
109.09 20.78 |
192.34 43.55 |
162.66 34.51 |
||
|
IMAX Corp. CA45245E1097 |
25.00 25.00 |
25.00 25.00 |
0.00 0.00 |
08:05:21 05.09.2025 |
-2.60 -10.66 |
0.00 0.00 |
2.90 15.34 |
||
|
ImmunoGen Inc. US45253H1014 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
12.84 92.98 |
0.00 0.00 |
22.57 553.19 |
||
|
Independent Bank Corp Michigan US4538386099 |
27.80 27.40 |
27.80 27.80 |
0.40 1.46 |
08:08:17 05.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
61.50 60.00 |
61.50 61.50 |
1.50 2.50 |
08:20:02 05.09.2025 |
6.00 11.11 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
13.80 14.25 |
13.80 14.15 |
-0.45 -3.16 |
15:29:01 05.09.2025 |
-1.75 -10.90 |
0.00 0.00 |
-6.20 -30.24 |
||
|
Innodata Inc. US4576422053 |
35.98 31.96 |
35.68 35.98 |
4.02 12.58 |
15:46:15 05.09.2025 |
-7.64 -19.48 |
0.00 0.00 |
17.24 120.22 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
13.30 12.90 |
13.30 13.30 |
0.40 3.10 |
08:05:21 05.09.2025 |
-0.70 -6.14 |
0.00 0.00 |
-6.60 -38.15 |
||
|
Intel Corp. US4581401001 |
20.91 21.06 |
20.73 21.12 |
-0.15 -0.71 |
21:41:11 05.09.2025 |
3.75 18.52 |
2.67 12.52 |
4.57 23.52 |
||
|
Inter Parfums Inc. US4583341098 |
95.00 94.50 |
95.00 95.00 |
0.50 0.53 |
08:11:23 05.09.2025 |
-2.00 -1.71 |
0.00 0.00 |
3.00 2.68 |
||
|
InterDigital IncShs US45867G1013 |
248.00 246.00 |
244.00 248.00 |
2.00 0.81 |
16:33:31 05.09.2025 |
36.00 18.37 |
0.00 0.00 |
111.00 91.74 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 9’900.00 |
23:20:00 14.04.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
5.90 6.05 |
5.90 5.95 |
-0.15 -2.48 |
15:29:01 05.09.2025 |
0.40 7.55 |
0.00 0.00 |
-0.35 -5.79 |
||
|
Intevac Inc. US4611481080 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Intuit Inc. US4612021034 |
576.00 576.00 |
572.00 576.00 |
0.00 0.00 |
11:29:36 05.09.2025 |
-98.13 -12.80 |
70.61 11.81 |
45.58 7.32 |
||
|
Intuitive Surgical Inc US46120E6023 |
393.45 388.65 |
386.05 393.45 |
4.80 1.24 |
16:01:20 05.09.2025 |
-116.77 -20.93 |
-116.78 -20.93 |
-40.55 -8.42 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
50.44 51.86 |
50.44 50.44 |
-1.42 -2.74 |
08:05:21 05.09.2025 |
19.41 63.93 |
0.00 0.00 |
7.16 16.80 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
123.25 123.55 |
123.25 123.25 |
-0.30 -0.24 |
08:05:21 05.09.2025 |
5.27 3.76 |
-12.24 -7.77 |
-27.44 -15.88 |
||
|
JAKKS Pacific Inc. US47012E1064 |
0.71 0.81 |
0.00 0.00 |
-0.10 -12.34 |
03:00:00 10.07.2020 |
0.41 181.25 |
0.00 0.00 |
0.02 3.28 |
||
|
JetBlue Airways Corp. US4771431016 |
4.61 4.71 |
4.33 4.61 |
-0.10 -2.10 |
15:50:01 05.09.2025 |
-0.43 -9.44 |
0.00 0.00 |
-0.49 -10.60 |
||
|
Kimball International Inc. US4942741038 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
4.90 75.38 |
0.00 0.00 |
3.55 45.22 |
||
|
KLA-Tencor Corp. US4824801009 |
755.20 720.00 |
745.60 755.20 |
35.20 4.89 |
17:39:35 05.09.2025 |
61.81 7.90 |
144.90 20.73 |
98.79 13.26 |
||
|
Lakeland Financial Corp. US5116561003 |
67.93 67.19 |
66.99 68.44 |
0.74 1.10 |
02:00:00 06.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
87.27 83.95 |
86.50 87.27 |
3.32 3.95 |
21:08:36 05.09.2025 |
12.97 15.30 |
21.30 27.86 |
21.30 27.86 |
||
|
Lancaster Colony Corp. US5138471033 |
156.00 154.00 |
156.00 157.00 |
2.00 1.30 |
15:50:01 05.09.2025 |
37.00 25.00 |
0.00 0.00 |
31.00 20.13 |
||
|
Landstar System Inc. US5150981018 |
114.00 111.00 |
114.00 114.00 |
3.00 2.70 |
08:05:21 05.09.2025 |
-10.00 -8.20 |
0.00 0.00 |
-53.00 -32.12 |
||
|
Lattice Semiconductor Corp. US5184151042 |
56.61 56.00 |
56.48 56.61 |
0.61 1.09 |
15:50:01 05.09.2025 |
11.56 28.36 |
0.00 0.00 |
13.62 35.21 |
||
|
Learning Tree International Inc. US5220151063 |
0.31 0.31 |
0.00 0.00 |
0.00 0.00 |
23:20:00 27.08.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
6.75 6.50 |
6.75 6.75 |
0.25 3.85 |
08:09:32 05.09.2025 |
-0.85 -14.29 |
0.00 0.00 |
1.26 32.81 |
||
|
Lifetime Brands IncShs US53222Q1031 |
3.54 3.44 |
3.54 3.54 |
0.10 2.91 |
08:09:32 05.09.2025 |
1.90 62.09 |
0.00 0.00 |
-1.04 -17.33 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
141.00 141.00 |
141.00 143.00 |
0.00 0.00 |
15:50:01 05.09.2025 |
18.50 20.67 |
0.00 0.00 |
19.00 21.35 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
208.00 204.00 |
206.00 208.00 |
4.00 1.96 |
15:50:01 05.09.2025 |
20.00 11.90 |
0.00 0.00 |
28.00 17.50 |
||
|
Littelfuse Inc. US5370081045 |
220.00 214.00 |
220.00 222.00 |
6.00 2.80 |
15:50:01 05.09.2025 |
16.00 8.60 |
0.00 0.00 |
-24.00 -10.62 |
