NASDAQ Composite Index 998356 / XC0009694271
17’322.99
Pkt
-481.04
Pkt
-2.70
%
22:16:16
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Gilead Sciences Inc. US3755581036 |
103.02 101.22 |
102.92 103.02 |
1.80 1.78 |
10:44:44 28.03.2025 |
15.16 16.11 |
25.66 30.69 |
36.26 49.66 |
||
|
Glacier Bancorp Inc. US37637Q1058 |
41.20 42.00 |
41.20 41.20 |
-0.80 -1.90 |
08:00:08 28.03.2025 |
6.30 13.07 |
0.00 0.00 |
19.70 56.61 |
||
|
Gladstone Commercial Corp. US3765361080 |
13.66 13.82 |
13.66 13.68 |
-0.16 -1.16 |
09:15:29 28.03.2025 |
-1.75 -11.35 |
0.00 0.00 |
1.02 8.06 |
||
|
Great Southern Bancorp Inc. US3909051076 |
52.50 52.00 |
52.50 52.50 |
0.50 0.96 |
08:04:15 28.03.2025 |
-2.00 -3.70 |
0.00 0.00 |
5.20 11.11 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
51.00 53.50 |
51.00 52.00 |
-2.50 -4.67 |
16:15:15 28.03.2025 |
-9.50 -15.57 |
0.00 0.00 |
27.90 118.22 |
||
|
Hancock Holding Co. US4101201097 |
49.20 50.50 |
49.20 49.20 |
-1.30 -2.57 |
08:04:16 28.03.2025 |
-2.50 -4.72 |
0.00 0.00 |
10.50 26.25 |
||
|
Harmonic Inc. US4131601027 |
8.89 9.07 |
8.89 8.89 |
-0.18 -1.98 |
08:17:40 28.03.2025 |
-3.14 -24.29 |
0.00 0.00 |
-2.12 -17.83 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.54 0.56 |
0.54 0.54 |
-0.02 -2.70 |
08:17:40 28.03.2025 |
0.23 11.68 |
0.00 0.00 |
-1.46 -39.89 |
||
|
HealthStream Inc. US42222N1037 |
29.40 29.20 |
29.40 29.40 |
0.20 0.68 |
08:04:16 28.03.2025 |
-7.40 -24.18 |
0.00 0.00 |
-0.40 -1.69 |
||
|
Heartland Express Inc. US4223471040 |
8.70 8.70 |
8.70 8.70 |
0.00 0.00 |
08:04:16 28.03.2025 |
1.20 11.32 |
0.00 0.00 |
1.20 11.32 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
40.80 40.60 |
40.80 40.80 |
0.20 0.49 |
09:15:29 28.03.2025 |
1.80 4.23 |
0.00 0.00 |
14.40 48.00 |
||
|
Henry Schein Inc. US8064071025 |
64.02 64.54 |
64.02 64.02 |
-0.52 -0.81 |
08:17:40 28.03.2025 |
-0.67 -0.95 |
-3.47 -4.74 |
-5.40 -7.19 |
||
|
Heritage Commerce Corp. US4269271098 |
9.00 8.95 |
9.00 9.00 |
0.05 0.56 |
08:00:07 28.03.2025 |
1.25 13.97 |
0.00 0.00 |
2.75 36.91 |
||
|
Heritage Financial Corp. US42722X1063 |
24.14 24.39 |
23.91 24.34 |
-0.25 -1.03 |
01:00:00 29.03.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
10.45 10.81 |
10.42 10.88 |
-0.36 -3.33 |
01:00:00 29.03.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
34.60 34.60 |
34.60 34.60 |
0.00 0.00 |
08:17:40 28.03.2025 |
2.40 5.74 |
0.00 0.00 |
6.16 16.19 |
||
|
Huntington BancAkties Inc. US4461501045 |
13.91 14.06 |
13.91 13.91 |
-0.15 -1.07 |
08:04:16 28.03.2025 |
-1.12 -6.84 |
0.62 4.23 |
1.47 10.66 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.05 0.05 |
0.00 0.00 |
0.00 0.00 |
22:20:00 24.03.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
389.90 387.20 |
389.90 389.90 |
2.70 0.70 |
08:04:15 28.03.2025 |
2.78 0.67 |
-94.07 -18.38 |
-121.86 -22.58 |
||
|
IMAX Corp. CA45245E1097 |
25.00 25.40 |
25.00 25.00 |
-0.40 -1.57 |
08:04:16 28.03.2025 |
0.80 3.31 |
0.00 0.00 |
10.50 72.41 |
||
|
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 |
28.60 28.80 |
28.60 28.60 |
-0.20 -0.69 |
08:08:20 28.03.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
63.19 64.70 |
62.83 64.82 |
-1.51 -2.33 |
01:00:00 29.03.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
16.75 17.25 |
16.75 17.00 |
-0.50 -2.90 |
15:29:01 28.03.2025 |
-4.00 -18.78 |
0.00 0.00 |
0.85 5.17 |
||
|
Innodata Inc. US4576422053 |
34.16 36.30 |
34.16 37.22 |
-2.14 -5.90 |
20:46:55 28.03.2025 |
-5.98 -13.34 |
0.00 0.00 |
33.34 606.18 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
20.40 20.20 |
20.40 20.40 |
0.20 0.99 |
08:04:16 28.03.2025 |
3.40 15.74 |
0.00 0.00 |
-6.20 -19.87 |
||
|
Intel Corp. US4581401001 |
21.02 21.81 |
20.94 21.90 |
-0.79 -3.60 |
18:20:07 28.03.2025 |
3.12 15.37 |
-0.49 -2.05 |
-20.35 -46.49 |
||
|
Inter Parfums Inc. US4583341098 |
109.00 108.00 |
109.00 109.00 |
1.00 0.93 |
09:15:29 28.03.2025 |
10.00 8.00 |
0.00 0.00 |
11.00 8.87 |
||
|
InterDigital IncShs US45867G1013 |
192.00 198.00 |
192.00 196.00 |
-6.00 -3.03 |
21:47:23 28.03.2025 |
10.00 5.41 |
0.00 0.00 |
97.50 100.00 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 11.12.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
6.65 6.80 |
6.65 6.80 |
-0.15 -2.21 |
15:29:01 28.03.2025 |
-0.70 -8.59 |
0.00 0.00 |
-2.75 -26.96 |
||
|
Intevac Inc. US4611481080 |
3.60 3.62 |
3.60 3.60 |
-0.02 -0.55 |
08:00:41 28.03.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Intuit Inc. US4612021034 |
552.60 571.00 |
552.60 567.00 |
-18.40 -3.22 |
19:12:06 28.03.2025 |
-23.71 -3.71 |
-4.17 -0.67 |
-33.88 -5.22 |
||
|
Intuitive Surgical Inc US46120E6023 |
449.50 469.60 |
449.50 473.15 |
-20.10 -4.28 |
21:58:17 28.03.2025 |
-25.85 -4.83 |
29.85 6.23 |
108.93 27.23 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
29.19 29.10 |
29.19 29.19 |
0.09 0.31 |
08:04:16 28.03.2025 |
-4.49 -12.83 |
0.00 0.00 |
-10.16 -24.99 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
139.20 140.20 |
139.20 139.20 |
-1.00 -0.71 |
08:04:16 28.03.2025 |
-20.62 -11.99 |
-20.96 -12.16 |
-43.81 -22.44 |
||
|
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 |
4.81 4.91 |
4.81 4.90 |
-0.10 -2.13 |
15:03:42 28.03.2025 |
-1.65 -22.45 |
0.00 0.00 |
-1.00 -14.89 |
||
|
Juniper Networks Inc. US48203R1041 |
33.42 33.34 |
33.12 33.42 |
0.08 0.24 |
15:03:42 28.03.2025 |
-1.39 -3.71 |
-2.83 -7.27 |
-1.16 -3.11 |
||
|
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 |
640.00 646.60 |
640.00 640.00 |
-6.60 -1.02 |
08:20:02 28.03.2025 |
60.73 9.42 |
-76.86 -9.82 |
8.67 1.24 |
||
|
Lakeland Financial Corp. US5116561003 |
60.26 60.70 |
60.00 60.87 |
-0.44 -0.72 |
01:00:00 29.03.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128071082 |
720.00 723.90 |
0.00 0.00 |
-3.90 -0.54 |
10:12:58 02.10.2024 |
-244.90 -24.90 |
-180.99 -18.50 |
143.70 24.15 |
||
|
Lancaster Colony Corp. US5138471033 |
162.00 162.00 |
161.00 162.00 |
0.00 0.00 |
15:03:42 28.03.2025 |
6.00 3.55 |
0.00 0.00 |
-15.00 -7.89 |
||
|
Landstar System Inc. US5150981018 |
137.00 140.00 |
137.00 137.00 |
-3.00 -2.14 |
08:04:16 28.03.2025 |
-12.00 -7.19 |
0.00 0.00 |
-15.00 -8.82 |
||
|
Lattice Semiconductor Corp. US5184151042 |
50.72 54.76 |
50.72 54.39 |
-4.04 -7.38 |
20:46:55 28.03.2025 |
-3.98 -6.98 |
0.00 0.00 |
-19.15 -26.54 |
||
|
Learning Tree International Inc. US5220151063 |
0.30 0.28 |
0.00 0.00 |
0.02 7.14 |
23:20:00 13.02.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
6.25 6.05 |
6.25 6.25 |
0.20 3.31 |
08:04:16 28.03.2025 |
-0.90 -12.77 |
0.00 0.00 |
1.45 30.85 |
||
|
Lifetime Brands IncShs US53222Q1031 |
4.70 4.78 |
4.70 4.70 |
-0.08 -1.67 |
08:00:08 28.03.2025 |
0.05 0.88 |
0.00 0.00 |
-2.80 -32.75 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
100.00 99.00 |
100.00 100.00 |
1.00 1.01 |
08:48:52 28.03.2025 |
-3.00 -2.75 |
0.00 0.00 |
41.00 63.08 |
