NASDAQ Composite Index 998356 / XC0009694271
19’403.63
Pkt
-0.32
Pkt
0.00
%
18:39:55
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 | |
| Marktkapitalisierung | |||||
Kurse + Charts + Realtime
Nachrichten
Info
zugeh. Wertpapiere
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
Produkte Anz. | |
|---|---|---|---|---|---|---|---|---|---|
|
Gilead Sciences Inc. US3755581036 |
89.70 88.82 |
89.30 89.70 |
0.88 0.99 |
18:39:42 03.12.2024 |
12.96 16.31 |
28.91 45.53 |
17.18 22.84 |
||
|
Glacier Bancorp Inc. US37637Q1058 |
53.50 53.00 |
53.50 53.50 |
0.50 0.94 |
08:02:34 03.12.2024 |
13.10 31.64 |
0.00 0.00 |
25.30 86.64 |
||
|
Gladstone Commercial Corp. US3765361080 |
16.59 16.66 |
16.59 16.59 |
-0.07 -0.42 |
08:09:16 03.12.2024 |
2.67 19.56 |
0.00 0.00 |
4.62 39.49 |
||
|
Great Southern Bancorp Inc. US3909051076 |
59.00 58.50 |
59.00 59.00 |
0.50 0.85 |
08:03:42 03.12.2024 |
6.00 11.54 |
0.00 0.00 |
13.00 28.89 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
56.00 53.00 |
56.00 56.00 |
3.00 5.66 |
08:03:42 03.12.2024 |
21.40 67.72 |
0.00 0.00 |
37.70 246.41 |
||
|
Hancock Holding Co. US4101201097 |
55.00 54.50 |
55.00 55.00 |
0.50 0.92 |
08:03:42 03.12.2024 |
8.10 16.74 |
0.00 0.00 |
20.10 55.22 |
||
|
Harmonic Inc. US4131601027 |
12.13 11.94 |
12.13 12.13 |
0.19 1.55 |
08:34:59 03.12.2024 |
-1.18 -9.36 |
0.00 0.00 |
1.59 16.26 |
||
|
Harvard Bioscience Inc. US4169061052 |
2.04 2.04 |
2.04 2.04 |
0.00 0.00 |
08:34:59 03.12.2024 |
-0.04 -1.54 |
0.00 0.00 |
-1.26 -32.98 |
||
|
HealthStream Inc. US42222N1037 |
31.60 31.00 |
31.60 31.60 |
0.60 1.94 |
08:03:42 03.12.2024 |
-2.40 -9.38 |
0.00 0.00 |
0.60 2.65 |
||
|
Heartland Express Inc. US4223471040 |
12.10 12.00 |
12.10 12.10 |
0.10 0.83 |
08:03:42 03.12.2024 |
4.10 37.27 |
0.00 0.00 |
3.00 24.79 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
44.80 44.40 |
44.80 44.80 |
0.40 0.90 |
08:09:16 03.12.2024 |
2.60 7.74 |
0.00 0.00 |
11.80 48.36 |
||
|
Henry Schein Inc. US8064071025 |
72.52 71.20 |
72.52 72.52 |
1.32 1.85 |
08:34:59 03.12.2024 |
6.80 9.65 |
6.13 8.62 |
9.87 14.64 |
||
|
Heritage Commerce Corp. US4269271098 |
9.70 9.70 |
9.70 9.70 |
0.00 0.00 |
08:02:34 03.12.2024 |
-1.60 -17.98 |
0.00 0.00 |
-0.25 -3.31 |
||
|
Heritage Financial Corp. US42722X1063 |
26.03 26.28 |
25.92 26.39 |
-0.25 -0.95 |
18:19:33 03.12.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
18.75 18.86 |
18.75 19.05 |
-0.11 -0.58 |
16:11:25 03.12.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
48.80 48.20 |
48.80 48.80 |
0.60 1.24 |
08:34:59 03.12.2024 |
0.20 0.50 |
0.00 0.00 |
6.69 19.96 |
||
|
Huntington BancAkties Inc. US4461501045 |
16.81 16.94 |
16.81 16.81 |
-0.13 -0.77 |
08:03:42 03.12.2024 |
3.50 23.91 |
4.48 32.80 |
7.23 66.27 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.10 0.11 |
0.00 0.00 |
-0.01 -4.76 |
23:20:00 02.12.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
408.60 397.10 |
408.60 408.60 |
11.50 2.90 |
08:03:42 03.12.2024 |
-65.52 -13.45 |
-76.59 -15.37 |
-44.98 -9.64 |
||
|
IMAX Corp. CA45245E1097 |
25.40 24.80 |
25.40 25.40 |
0.60 2.42 |
08:03:42 03.12.2024 |
-2.70 -14.67 |
0.00 0.00 |
0.70 4.67 |
||
|
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 |
35.20 34.80 |
35.20 35.20 |
0.40 1.15 |
08:08:17 03.12.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
71.63 72.67 |
71.43 72.99 |
-1.04 -1.43 |
18:04:43 03.12.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
21.10 20.90 |
21.10 21.10 |
0.20 0.96 |
15:29:01 03.12.2024 |
0.70 3.41 |
0.00 0.00 |
5.30 33.33 |
||
|
Innodata Inc. US4576422053 |
38.66 38.88 |
38.66 38.66 |
-0.22 -0.57 |
08:03:42 03.12.2024 |
20.33 128.92 |
0.00 0.00 |
30.25 517.09 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
23.40 23.20 |
23.40 23.40 |
0.20 0.86 |
08:03:42 03.12.2024 |
-0.50 -2.75 |
0.00 0.00 |
-17.70 -50.00 |
||
|
Intel Corp. US4581401001 |
21.43 22.78 |
21.41 22.91 |
-1.35 -5.93 |
18:36:22 03.12.2024 |
3.52 17.49 |
-6.48 -21.51 |
-21.29 -47.37 |
||
|
Inter Parfums Inc. US4583341098 |
132.00 135.00 |
132.00 132.00 |
-3.00 -2.22 |
08:09:16 03.12.2024 |
-11.00 -9.73 |
0.00 0.00 |
-8.00 -7.27 |
||
|
InterDigital IncShs US45867G1013 |
186.00 185.00 |
186.00 186.00 |
1.00 0.54 |
09:17:44 03.12.2024 |
49.00 40.16 |
0.00 0.00 |
79.50 86.89 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 02.05.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
7.10 7.20 |
7.10 7.10 |
-0.10 -1.39 |
15:29:01 03.12.2024 |
5.05 80.80 |
0.00 0.00 |
-0.50 -4.24 |
||
|
Intevac Inc. US4611481080 |
2.52 2.56 |
2.52 2.52 |
-0.04 -1.56 |
08:04:47 03.12.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Intuit Inc. US4612021034 |
602.00 608.30 |
602.00 603.10 |
-6.30 -1.04 |
16:18:24 03.12.2024 |
13.37 2.15 |
37.89 6.33 |
58.94 10.21 |
||
|
Intuitive Surgical Inc US46120E6023 |
514.10 517.10 |
514.10 520.40 |
-3.00 -0.58 |
14:38:29 03.12.2024 |
51.38 10.55 |
140.15 35.18 |
227.79 73.30 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
34.16 34.08 |
34.16 34.16 |
0.08 0.23 |
08:03:42 03.12.2024 |
-11.64 -26.38 |
0.00 0.00 |
-11.67 -26.43 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
179.65 178.65 |
179.65 179.65 |
1.00 0.56 |
08:03:42 03.12.2024 |
16.69 9.58 |
32.47 20.50 |
10.24 5.67 |
||
|
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 |
5.75 5.67 |
5.75 5.81 |
0.08 1.45 |
16:18:24 03.12.2024 |
2.24 50.56 |
0.00 0.00 |
2.53 61.01 |
||
|
Juniper Networks Inc. US48203R1041 |
33.77 34.02 |
33.63 33.77 |
-0.25 -0.73 |
16:18:24 03.12.2024 |
-2.83 -7.28 |
1.33 3.83 |
8.74 32.04 |
||
|
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 |
631.40 613.60 |
631.40 631.40 |
17.80 2.90 |
08:20:01 03.12.2024 |
-163.61 -20.56 |
-140.22 -18.15 |
88.07 16.19 |
||
|
Lakeland Financial Corp. US5116561003 |
74.08 73.78 |
73.54 74.36 |
0.30 0.41 |
18:21:38 03.12.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128071082 |
730.70 791.80 |
0.00 0.00 |
-61.10 -7.72 |
09:27:59 28.08.2024 |
-244.90 -24.90 |
-180.99 -18.50 |
143.70 24.15 |
||
|
Lancaster Colony Corp. US5138471033 |
177.00 173.00 |
177.00 177.00 |
4.00 2.31 |
16:18:24 03.12.2024 |
8.00 5.30 |
0.00 0.00 |
11.00 7.43 |
||
|
Landstar System Inc. US5150981018 |
178.00 177.00 |
178.00 178.00 |
1.00 0.56 |
08:03:42 03.12.2024 |
2.00 1.23 |
0.00 0.00 |
9.00 5.77 |
||
|
Lattice Semiconductor Corp. US5184151042 |
54.90 54.67 |
54.90 55.37 |
0.23 0.42 |
16:18:24 03.12.2024 |
3.59 8.45 |
0.00 0.00 |
-8.27 -15.24 |
||
|
Learning Tree International Inc. US5220151063 |
0.51 0.41 |
0.00 0.00 |
0.10 24.39 |
23:20:00 15.11.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
7.15 6.90 |
7.15 7.15 |
0.25 3.62 |
08:03:42 03.12.2024 |
3.40 97.14 |
0.00 0.00 |
0.40 6.15 |
||
|
Lifetime Brands IncShs US53222Q1031 |
5.70 5.40 |
5.70 5.70 |
0.30 5.56 |
08:02:34 03.12.2024 |
0.05 0.81 |
0.00 0.00 |
0.60 10.62 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
115.00 115.00 |
115.00 116.00 |
0.00 0.00 |
16:18:24 03.12.2024 |
12.50 13.09 |
0.00 0.00 |
55.50 105.71 |
