NASDAQ Composite Index 998356 / XC0009694271
23’006.36
Pkt
313.04
Pkt
1.38
%
22:11:03
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Gladstone Commercial Corp. US3765361080 |
9.52 9.22 |
9.29 9.52 |
0.31 3.31 |
12:25:40 18.12.2025 |
-1.69 -15.53 |
0.00 0.00 |
-6.49 -41.39 |
||
|
Great Southern Bancorp Inc. US3909051076 |
54.50 55.00 |
54.50 54.50 |
-0.50 -0.91 |
08:04:50 18.12.2025 |
2.50 4.81 |
0.00 0.00 |
-4.50 -7.63 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
42.00 42.20 |
42.00 42.00 |
-0.20 -0.47 |
08:04:50 18.12.2025 |
16.40 66.67 |
0.00 0.00 |
-23.00 -35.94 |
||
|
Hancock Holding Co. US4101201097 |
56.00 56.50 |
56.00 56.00 |
-0.50 -0.88 |
08:04:50 18.12.2025 |
2.00 3.74 |
0.00 0.00 |
2.00 3.74 |
||
|
Harmonic Inc. US4131601027 |
8.65 8.75 |
8.65 8.65 |
-0.10 -1.19 |
08:27:09 18.12.2025 |
0.29 3.47 |
0.00 0.00 |
-3.69 -29.90 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.66 0.59 |
0.66 0.66 |
0.07 11.97 |
08:27:09 18.12.2025 |
0.29 86.75 |
0.00 0.00 |
-1.38 -69.00 |
||
|
HealthStream Inc. US42222N1037 |
20.20 20.20 |
20.20 20.20 |
0.00 0.00 |
08:05:57 18.12.2025 |
-3.80 -15.57 |
0.00 0.00 |
-10.00 -32.68 |
||
|
Heartland Express Inc. US4223471040 |
7.80 8.00 |
7.80 7.80 |
-0.20 -2.50 |
08:05:56 18.12.2025 |
0.80 11.19 |
0.00 0.00 |
-3.25 -29.02 |
||
|
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 |
65.00 65.58 |
65.00 65.00 |
-0.58 -0.88 |
08:27:09 18.12.2025 |
9.00 13.16 |
6.63 9.37 |
2.25 2.99 |
||
|
Heritage Commerce Corp. US4269271098 |
10.20 10.20 |
10.20 10.20 |
0.00 0.00 |
08:04:50 18.12.2025 |
1.65 19.53 |
0.00 0.00 |
0.45 4.66 |
||
|
Heritage Financial Corp. US42722X1063 |
25.90 25.67 |
25.75 26.06 |
0.23 0.90 |
21:55:36 18.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
10.69 10.50 |
10.59 10.70 |
0.19 1.81 |
21:34:03 18.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
36.20 36.40 |
36.20 36.20 |
-0.20 -0.55 |
08:27:09 18.12.2025 |
5.20 16.99 |
0.00 0.00 |
-10.20 -22.17 |
||
|
Huntington BancAkties Inc. US4461501045 |
14.86 14.94 |
14.86 14.86 |
-0.08 -0.56 |
08:04:50 18.12.2025 |
0.31 1.78 |
2.04 12.99 |
0.48 2.78 |
||
|
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 |
589.60 590.00 |
589.60 589.60 |
-0.40 -0.07 |
08:04:50 18.12.2025 |
54.90 8.50 |
171.78 32.49 |
270.08 62.74 |
||
|
IMAX Corp. CA45245E1097 |
31.60 33.20 |
31.60 31.60 |
-1.60 -4.82 |
08:05:56 18.12.2025 |
5.60 20.29 |
0.00 0.00 |
8.60 34.96 |
||
|
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 |
29.20 29.60 |
29.20 29.20 |
-0.40 -1.35 |
08:08:22 18.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
65.50 65.00 |
64.50 65.50 |
0.50 0.77 |
21:55:01 18.12.2025 |
6.50 10.92 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
16.05 14.80 |
14.95 16.05 |
1.25 8.45 |
20:35:43 18.12.2025 |
0.40 2.82 |
0.00 0.00 |
-7.50 -33.94 |
||
|
Innodata Inc. US4576422053 |
42.22 41.00 |
41.06 42.52 |
1.22 2.98 |
19:11:23 18.12.2025 |
-12.31 -22.28 |
0.00 0.00 |
9.74 29.34 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
11.00 11.00 |
11.00 11.00 |
0.00 0.00 |
08:05:56 18.12.2025 |
-1.30 -10.24 |
0.00 0.00 |
-11.40 -50.00 |
||
|
Intel Corp. US4581401001 |
31.01 30.71 |
30.56 31.41 |
0.30 0.98 |
21:55:49 18.12.2025 |
12.24 48.44 |
16.77 80.86 |
16.68 80.08 |
||
|
Inter Parfums Inc. US4583341098 |
69.00 68.00 |
69.00 69.00 |
1.00 1.47 |
08:04:49 18.12.2025 |
-14.00 -15.91 |
0.00 0.00 |
-53.00 -41.73 |
||
|
InterDigital IncShs US45867G1013 |
274.00 274.00 |
274.00 274.00 |
0.00 0.00 |
21:50:30 18.12.2025 |
24.00 8.89 |
0.00 0.00 |
110.00 59.78 |
||
|
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 |
6.00 5.95 |
6.00 6.10 |
0.05 0.84 |
15:29:02 18.12.2025 |
-0.10 -1.65 |
0.00 0.00 |
-1.30 -17.93 |
||
|
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 |
569.50 569.40 |
563.10 569.50 |
0.10 0.02 |
20:14:55 18.12.2025 |
3.30 0.51 |
-113.48 -14.77 |
-16.90 -2.52 |
||
|
Intuitive Surgical Inc US46120E6023 |
479.40 473.55 |
477.40 482.10 |
5.85 1.24 |
21:50:30 18.12.2025 |
125.02 28.77 |
40.48 7.80 |
17.53 3.23 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
65.16 66.50 |
65.16 65.16 |
-1.34 -2.02 |
08:05:56 18.12.2025 |
15.90 30.89 |
0.00 0.00 |
32.80 94.85 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
163.65 166.65 |
163.65 163.65 |
-3.00 -1.80 |
08:05:56 18.12.2025 |
59.80 43.40 |
55.11 38.68 |
19.51 10.96 |
||
|
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 |
4.03 4.17 |
4.03 4.03 |
-0.14 -3.28 |
08:02:32 18.12.2025 |
0.02 0.52 |
0.00 0.00 |
-2.76 -39.77 |
||
|
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 |
1’042.80 996.10 |
1’006.80 1’049.00 |
46.70 4.69 |
21:55:01 18.12.2025 |
234.54 23.68 |
332.73 37.29 |
568.98 86.72 |
||
|
Lakeland Financial Corp. US5116561003 |
59.90 60.18 |
59.52 60.61 |
-0.28 -0.47 |
21:54:59 18.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
141.20 142.00 |
131.68 143.32 |
-0.80 -0.56 |
19:26:07 18.12.2025 |
43.83 36.38 |
70.89 75.89 |
86.47 111.10 |
||
|
Lancaster Colony Corp. US5138471033 |
146.00 145.00 |
146.00 146.00 |
1.00 0.69 |
08:02:32 18.12.2025 |
-10.00 -6.62 |
0.00 0.00 |
-46.00 -24.60 |
||
|
Landstar System Inc. US5150981018 |
121.00 122.00 |
121.00 121.00 |
-1.00 -0.82 |
08:05:56 18.12.2025 |
16.00 14.68 |
0.00 0.00 |
-51.00 -28.98 |
||
|
Lattice Semiconductor Corp. US5184151042 |
62.80 63.34 |
61.09 62.80 |
-0.54 -0.85 |
19:56:38 18.12.2025 |
9.95 18.30 |
0.00 0.00 |
4.21 7.00 |
||
|
Learning Tree International Inc. US5220151063 |
0.80 0.75 |
0.80 0.80 |
0.05 6.67 |
21:27:29 18.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
7.10 6.50 |
7.10 7.10 |
0.60 9.23 |
08:04:50 18.12.2025 |
0.10 1.55 |
0.00 0.00 |
-0.55 -7.75 |
||
|
Lifetime Brands IncShs US53222Q1031 |
3.16 3.26 |
3.16 3.16 |
-0.10 -3.07 |
08:04:50 18.12.2025 |
0.26 8.39 |
0.00 0.00 |
-2.49 -42.56 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
165.00 163.00 |
165.00 165.00 |
2.00 1.23 |
08:02:32 18.12.2025 |
25.00 18.52 |
0.00 0.00 |
49.00 44.14 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
202.00 202.00 |
202.00 202.00 |
0.00 0.00 |
08:02:32 18.12.2025 |
6.00 3.03 |
0.00 0.00 |
12.00 6.25 |
||
|
Littelfuse Inc. US5370081045 |
212.00 214.00 |
212.00 212.00 |
-2.00 -0.93 |
08:02:32 18.12.2025 |
4.00 1.83 |
0.00 0.00 |
-12.00 -5.13 |
||
|
LKQ Corp. US5018892084 |
24.00 25.40 |
24.00 24.00 |
-1.40 -5.51 |
08:02:32 18.12.2025 |
-1.00 -3.17 |
-7.52 -19.77 |
-6.60 -17.78 |
