NASDAQ Composite Index 998356 / XC0009694271
22’886.07
Pkt
203.34
Pkt
0.90
%
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Great Southern Bancorp Inc. US3909051076 |
54.00 53.00 |
54.00 54.00 |
1.00 1.89 |
08:04:21 20.02.2026 |
5.40 11.34 |
0.00 0.00 |
-3.00 -5.36 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
40.20 37.60 |
40.20 40.20 |
2.60 6.91 |
08:04:21 20.02.2026 |
-5.80 -13.36 |
0.00 0.00 |
-18.40 -32.86 |
||
|
Hancock Holding Co. US4101201097 |
59.50 60.00 |
59.50 59.50 |
-0.50 -0.83 |
08:04:20 20.02.2026 |
11.40 23.46 |
0.00 0.00 |
3.00 5.26 |
||
|
Harmonic Inc. US4131601027 |
9.83 8.82 |
9.30 9.83 |
1.02 11.52 |
10:59:48 20.02.2026 |
0.95 12.07 |
0.00 0.00 |
-1.01 -10.26 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.49 0.49 |
0.49 0.49 |
0.00 -0.81 |
08:25:47 20.02.2026 |
-0.05 -9.26 |
0.00 0.00 |
-0.71 -59.17 |
||
|
HealthStream Inc. US42222N1037 |
17.10 16.80 |
17.10 17.10 |
0.30 1.79 |
08:04:20 20.02.2026 |
-4.00 -19.23 |
0.00 0.00 |
-15.40 -47.83 |
||
|
Heartland Express Inc. US4223471040 |
9.75 9.85 |
9.75 9.75 |
-0.10 -1.02 |
08:04:24 20.02.2026 |
3.60 57.60 |
0.00 0.00 |
-1.15 -10.45 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
7.90 18.54 |
0.00 0.00 |
7.50 17.44 |
||
|
Henry Schein Inc. US8064071025 |
65.14 65.92 |
65.14 65.14 |
-0.78 -1.18 |
08:25:47 20.02.2026 |
7.43 10.52 |
9.72 14.23 |
0.20 0.26 |
||
|
Heritage Commerce Corp. US4269271098 |
11.20 11.30 |
11.20 11.20 |
-0.10 -0.88 |
08:00:22 20.02.2026 |
2.55 29.14 |
0.00 0.00 |
1.10 10.78 |
||
|
Heritage Financial Corp. US42722X1063 |
28.27 28.00 |
27.71 28.32 |
0.27 0.96 |
02:00:00 21.02.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
14.61 14.63 |
14.43 14.85 |
-0.02 -0.14 |
02:00:00 21.02.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
34.80 34.20 |
34.80 34.80 |
0.60 1.75 |
08:25:47 20.02.2026 |
4.40 14.77 |
0.00 0.00 |
-6.40 -15.76 |
||
|
Huntington BancAkties Inc. US4461501045 |
15.07 15.07 |
15.07 15.07 |
0.00 0.01 |
08:04:20 20.02.2026 |
2.51 16.32 |
1.27 7.64 |
1.06 6.30 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.30 0.30 |
0.00 0.00 |
0.00 0.00 |
23:20:00 10.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
535.40 536.20 |
535.40 535.40 |
-0.80 -0.15 |
08:04:21 20.02.2026 |
-62.20 -8.92 |
-1.81 -0.28 |
183.91 40.78 |
||
|
IMAX Corp. CA45245E1097 |
31.80 32.20 |
31.80 31.80 |
-0.40 -1.24 |
08:04:24 20.02.2026 |
1.60 5.23 |
0.00 0.00 |
6.60 25.78 |
||
|
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 |
36.97 36.73 |
36.37 37.08 |
0.24 0.65 |
02:00:00 21.02.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
70.50 69.50 |
68.00 70.50 |
1.00 1.44 |
21:55:02 20.02.2026 |
11.50 19.83 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
12.25 12.25 |
12.20 12.60 |
0.00 0.00 |
15:25:02 20.02.2026 |
-2.50 -16.95 |
0.00 0.00 |
-7.75 -38.75 |
||
|
Innodata Inc. US4576422053 |
38.84 38.46 |
38.84 38.84 |
0.38 0.99 |
08:04:20 20.02.2026 |
-8.88 -18.76 |
0.00 0.00 |
-18.34 -32.29 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
10.20 10.10 |
10.20 10.20 |
0.10 0.99 |
08:04:20 20.02.2026 |
0.35 3.59 |
0.00 0.00 |
-12.10 -54.50 |
||
|
Intel Corp. US4581401001 |
37.68 37.75 |
36.54 38.24 |
-0.08 -0.20 |
20:58:41 20.02.2026 |
10.35 29.48 |
20.15 79.61 |
19.74 76.75 |
||
|
Inter Parfums Inc. US4583341098 |
83.00 83.00 |
83.00 83.00 |
0.00 0.00 |
08:01:43 20.02.2026 |
13.00 18.57 |
0.00 0.00 |
-43.00 -34.13 |
||
|
InterDigital IncShs US45867G1013 |
302.00 294.00 |
294.00 302.00 |
8.00 2.72 |
21:37:42 20.02.2026 |
-4.00 -1.34 |
0.00 0.00 |
88.00 42.72 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 -99.00 |
23:20:00 11.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
8.20 8.35 |
8.20 8.30 |
-0.15 -1.80 |
15:25:03 20.02.2026 |
2.30 38.02 |
0.00 0.00 |
0.85 11.33 |
||
|
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 |
329.65 336.70 |
318.95 330.00 |
-7.05 -2.09 |
17:40:42 20.02.2026 |
-261.05 -40.12 |
-311.46 -44.43 |
-192.62 -33.09 |
||
|
Intuitive Surgical Inc US46120E6023 |
426.65 423.00 |
419.75 426.65 |
3.65 0.86 |
21:37:42 20.02.2026 |
-63.88 -11.31 |
21.56 4.50 |
-107.72 -17.70 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
70.30 69.20 |
70.30 70.30 |
1.10 1.59 |
08:04:20 20.02.2026 |
5.44 8.53 |
0.00 0.00 |
37.37 117.40 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
189.70 187.75 |
189.70 190.35 |
1.95 1.04 |
14:34:03 20.02.2026 |
63.53 39.73 |
76.22 51.77 |
54.20 32.02 |
||
|
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 |
4.93 5.14 |
4.93 4.98 |
-0.22 -4.22 |
15:49:34 20.02.2026 |
1.58 44.24 |
0.00 0.00 |
-1.94 -27.41 |
||
|
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 |
1’257.60 1’245.40 |
1’237.00 1’261.80 |
12.20 0.98 |
21:55:02 20.02.2026 |
312.84 26.80 |
604.22 68.97 |
705.55 91.07 |
||
|
Lakeland Financial Corp. US5116561003 |
60.23 60.50 |
60.00 61.14 |
-0.27 -0.45 |
02:00:00 21.02.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
203.65 199.18 |
202.45 207.90 |
4.47 2.24 |
18:32:02 20.02.2026 |
91.29 61.35 |
139.76 139.30 |
152.43 173.89 |
||
|
Lancaster Colony Corp. US5138471033 |
139.00 135.00 |
138.00 139.00 |
4.00 2.96 |
15:49:34 20.02.2026 |
-13.00 -8.78 |
0.00 0.00 |
-45.00 -25.00 |
||
|
Landstar System Inc. US5150981018 |
126.00 124.00 |
126.00 126.00 |
2.00 1.61 |
08:04:21 20.02.2026 |
17.00 15.89 |
0.00 0.00 |
-30.00 -19.48 |
||
|
Lattice Semiconductor Corp. US5184151042 |
80.65 79.80 |
80.65 80.75 |
0.85 1.07 |
15:49:34 20.02.2026 |
23.25 41.11 |
0.00 0.00 |
15.43 23.97 |
||
|
Learning Tree International Inc. US5220151063 |
0.31 0.51 |
0.00 0.00 |
-0.20 -39.22 |
23:20:00 28.01.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
6.00 6.00 |
6.00 6.00 |
0.00 0.00 |
08:04:24 20.02.2026 |
-0.45 -6.98 |
0.00 0.00 |
0.35 6.19 |
||
|
Lifetime Brands IncShs US53222Q1031 |
2.82 2.80 |
2.82 2.82 |
0.02 0.71 |
08:00:22 20.02.2026 |
0.02 0.72 |
0.00 0.00 |
-2.16 -43.55 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
153.00 157.00 |
153.00 157.00 |
-4.00 -2.55 |
15:49:34 20.02.2026 |
-19.00 -10.86 |
0.00 0.00 |
43.00 38.05 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
240.00 242.00 |
240.00 240.00 |
-2.00 -0.83 |
15:49:34 20.02.2026 |
51.00 26.98 |
0.00 0.00 |
34.00 16.50 |
||
|
Littelfuse Inc. US5370081045 |
302.00 292.00 |
302.00 308.00 |
10.00 3.42 |
15:49:34 20.02.2026 |
94.00 46.53 |
0.00 0.00 |
56.00 23.33 |
||
|
LKQ Corp. US5018892084 |
27.40 28.20 |
27.40 28.40 |
-0.80 -2.84 |
15:49:34 20.02.2026 |
2.60 10.16 |
-7.43 -20.01 |
-9.20 -24.60 |
||
|
Logitech S.A. CH0025751329 |
76.14 76.02 |
76.14 76.14 |
0.12 0.16 |
08:02:59 20.02.2026 |
-17.52 -20.23 |
-11.70 -14.48 |
-24.72 -26.35 |
