NASDAQ Composite Index 998356 / XC0009694271
25’981.57
Pkt
-204.84
Pkt
-0.78
%
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 | |
| Marktkapitalisierung | |||||
Kurse + Charts + Realtime
Nachrichten
Info
zugeh. Wertpapiere
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
Produkte Anz. | |
|---|---|---|---|---|---|---|---|---|---|
|
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 |
37.35 37.19 |
37.10 37.48 |
0.16 0.43 |
23:20:00 15.09.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
72.00 72.00 |
71.50 72.50 |
0.00 0.00 |
21:55:02 15.09.2026 |
-0.50 -0.70 |
0.00 0.00 |
11.50 19.33 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
9.80 9.68 |
9.76 10.20 |
0.12 1.24 |
15:25:02 15.09.2026 |
-0.60 -6.04 |
0.00 0.00 |
-5.16 -35.59 |
||
|
Innodata Inc. US4576422053 |
47.70 46.65 |
47.30 48.25 |
1.05 2.25 |
20:40:53 15.09.2026 |
-45.45 -50.00 |
0.00 0.00 |
-8.60 -15.91 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
13.50 13.20 |
13.50 13.50 |
0.30 2.27 |
08:00:46 15.09.2026 |
-0.90 -6.12 |
0.00 0.00 |
0.80 6.15 |
||
|
Intel Corp. US4581401001 |
85.97 84.15 |
84.18 86.14 |
1.82 2.16 |
15:41:50 15.09.2026 |
-24.25 -19.47 |
55.07 121.70 |
76.24 316.61 |
||
|
Inter Parfums Inc. US4583341098 |
94.30 96.70 |
93.15 94.30 |
-2.40 -2.48 |
20:17:17 15.09.2026 |
10.75 13.03 |
0.00 0.00 |
4.25 4.78 |
||
|
InterDigital IncShs US45867G1013 |
280.20 293.50 |
280.20 290.00 |
-13.30 -4.53 |
19:13:56 15.09.2026 |
58.70 24.99 |
0.00 0.00 |
19.60 7.15 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 15.06.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
8.95 9.35 |
8.95 9.00 |
-0.40 -4.28 |
15:25:02 15.09.2026 |
-3.75 -28.20 |
0.00 0.00 |
3.65 61.86 |
||
|
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 |
287.75 283.30 |
287.75 292.00 |
4.45 1.57 |
15:41:50 15.09.2026 |
36.04 13.02 |
-122.36 -28.12 |
-333.26 -51.59 |
||
|
Intuitive Surgical Inc US46120E6023 |
327.75 324.10 |
322.55 327.75 |
3.65 1.13 |
20:58:00 15.09.2026 |
-50.60 -12.31 |
-118.81 -24.79 |
-89.22 -19.84 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
44.21 46.40 |
44.21 44.21 |
-2.19 -4.72 |
08:00:46 15.09.2026 |
-15.72 -24.81 |
0.00 0.00 |
-6.48 -11.97 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
235.90 230.40 |
235.90 235.90 |
5.50 2.39 |
08:00:46 15.09.2026 |
-21.53 -7.44 |
66.70 33.16 |
129.90 94.18 |
||
|
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 |
3.74 3.77 |
3.74 3.76 |
-0.04 -0.95 |
15:41:50 15.09.2026 |
-0.22 -5.44 |
0.00 0.00 |
-0.65 -14.77 |
||
|
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 US4824801009 |
144.18 147.10 |
143.90 147.68 |
-2.92 -1.99 |
19:55:01 15.09.2026 |
-77.36 -30.39 |
36.22 25.70 |
80.78 83.79 |
||
|
Lakeland Financial Corp. US5116561003 |
60.75 60.76 |
60.30 61.23 |
-0.01 -0.02 |
23:20:00 15.09.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
243.00 240.00 |
237.00 243.00 |
3.00 1.25 |
13:20:36 15.09.2026 |
-68.80 -18.76 |
88.52 42.26 |
181.05 154.80 |
||
|
Lancaster Colony Corp. US5138471033 |
87.00 91.50 |
87.00 88.00 |
-4.50 -4.92 |
15:41:50 15.09.2026 |
-7.50 -8.02 |
0.00 0.00 |
-69.00 -44.52 |
||
|
Landstar System Inc. US5150981018 |
148.00 148.00 |
148.00 148.00 |
0.00 0.00 |
08:00:47 15.09.2026 |
-45.00 -23.32 |
0.00 0.00 |
37.00 33.33 |
||
|
Lattice Semiconductor Corp. US5184151042 |
91.96 95.89 |
89.20 91.96 |
-3.93 -4.10 |
15:41:50 15.09.2026 |
-22.46 -18.28 |
0.00 0.00 |
45.15 81.72 |
||
|
Learning Tree International Inc. US5220151063 |
0.51 0.50 |
0.00 0.00 |
0.01 2.00 |
23:20:00 14.09.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
3.60 3.48 |
3.60 3.60 |
0.12 3.45 |
08:00:47 15.09.2026 |
-1.34 -28.03 |
0.00 0.00 |
-3.06 -47.08 |
||
|
Lifetime Brands IncShs US53222Q1031 |
6.85 6.95 |
6.85 6.85 |
-0.10 -1.44 |
08:00:47 15.09.2026 |
-0.85 -11.26 |
0.00 0.00 |
3.24 93.64 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
234.00 244.00 |
234.00 240.00 |
-10.00 -4.10 |
15:41:50 15.09.2026 |
30.00 13.76 |
0.00 0.00 |
109.00 78.42 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
214.00 210.00 |
212.00 214.00 |
4.00 1.90 |
15:41:50 15.09.2026 |
-2.00 -0.92 |
0.00 0.00 |
12.00 5.88 |
||
|
Littelfuse Inc. US5370081045 |
342.00 346.00 |
340.00 342.00 |
-4.00 -1.16 |
15:41:50 15.09.2026 |
-42.00 -10.50 |
0.00 0.00 |
132.00 58.41 |
||
|
LKQ Corp. US5018892084 |
20.60 20.83 |
20.28 20.60 |
-0.23 -1.08 |
15:41:50 15.09.2026 |
-1.81 -8.13 |
-7.43 -20.01 |
-7.19 -26.05 |
||
|
Logitech S.A. CH0025751329 |
86.72 88.28 |
86.72 86.72 |
-1.56 -1.77 |
08:02:13 15.09.2026 |
-6.02 -6.96 |
8.82 12.30 |
-5.72 -6.63 |
||
|
LSI Industries Inc. US50216C1080 |
16.20 16.20 |
16.20 16.90 |
0.00 0.00 |
15:25:02 15.09.2026 |
-3.60 -17.82 |
0.00 0.00 |
-1.90 -10.27 |
||
|
Macatawa Bank Corp. US5542251021 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Manhattan Associates Inc. US5627501092 |
180.10 170.50 |
180.10 180.10 |
9.60 5.63 |
08:00:47 15.09.2026 |
54.55 45.74 |
0.00 0.00 |
-12.20 -6.56 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
139.55 139.00 |
139.55 139.55 |
0.55 0.40 |
08:02:10 15.09.2026 |
39.42 39.67 |
-38.11 -17.50 |
-19.85 -12.51 |
||
|
Marten Transport Ltd. US5730751089 |
13.93 13.99 |
13.87 14.06 |
-0.06 -0.43 |
23:20:00 15.09.2026 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
||
|
Mercantile Bank Corp. US5873761044 |
53.00 53.00 |
53.00 53.00 |
0.00 0.00 |
08:00:47 15.09.2026 |
5.90 12.66 |
0.00 0.00 |
11.70 28.68 |
||
|
Meridian Bioscience Inc. US5895841014 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
-1.06 -3.32 |
0.00 0.00 |
12.56 68.44 |
||
|
Merit Medical Systems Inc. US5898891040 |
74.50 75.00 |
74.50 74.50 |
-0.50 -0.67 |
19:13:56 15.09.2026 |
17.50 30.70 |
0.00 0.00 |
2.00 2.76 |
||
|
Metalink Ltd. IL0010837164 |
0.21 0.21 |
0.00 0.00 |
0.00 0.00 |
23:20:00 02.06.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Methanex Corp. CA59151K1084 |
53.80 53.80 |
53.80 53.80 |
0.00 0.00 |
08:29:57 15.09.2026 |
2.68 5.32 |
0.00 0.00 |
20.26 61.77 |
||
|
Methode Electronics Inc. US5915202007 |
11.70 12.50 |
11.70 11.70 |
-0.80 -6.40 |
08:00:46 15.09.2026 |
1.90 19.39 |
0.00 0.00 |
4.75 68.35 |
||
|
Microchip Technology Inc. US5950171042 |
61.61 62.00 |
61.61 61.61 |
-0.39 -0.63 |
08:00:47 15.09.2026 |
-23.66 -24.84 |
8.85 14.11 |
6.88 10.63 |
||
|
Microsoft Corp. US5949181045 |
430.70 438.20 |
430.70 437.60 |
-7.50 -1.71 |
21:15:07 15.09.2026 |
101.70 26.03 |
90.58 22.54 |
-17.46 -3.42 |
||
|
Mind CTI Ltd. IL0010851827 |
1.04 1.04 |
1.04 1.06 |
0.00 0.00 |
23:20:00 15.09.2026 |
0.56 24.14 |
0.00 0.00 |
1.00 53.19 |
||
|
MKS Instruments Inc. US55306N1046 |
204.70 221.40 |
204.70 204.70 |
-16.70 -7.54 |
08:00:46 15.09.2026 |
-75.90 -25.27 |
0.00 0.00 |
126.44 129.07 |
||
|
Modine Manufacturing Co. US6078281002 |
157.30 154.05 |
157.30 157.30 |
3.25 2.11 |
08:00:47 15.09.2026 |
-81.85 -34.74 |
0.00 0.00 |
29.15 23.39 |
||
|
Monolithic Power Systems Inc. US6098391054 |
977.80 1’000.00 |
977.80 977.80 |
-22.20 -2.22 |
08:02:10 15.09.2026 |
-391.24 -24.80 |
152.20 14.72 |
351.94 42.19 |
