NASDAQ Composite Index 998356 / XC0009694271
23’004.54
Pkt
-49.46
Pkt
-0.21
%
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Glacier Bancorp Inc. US37637Q1058 |
35.60 36.20 |
35.60 35.60 |
-0.60 -1.66 |
08:00:13 07.11.2025 |
-2.80 -7.37 |
0.00 0.00 |
-14.00 -28.46 |
||
|
Gladstone Commercial Corp. US3765361080 |
9.15 9.56 |
9.15 9.15 |
-0.41 -4.29 |
08:05:57 07.11.2025 |
-2.11 -18.56 |
0.00 0.00 |
-6.96 -42.91 |
||
|
Great Southern Bancorp Inc. US3909051076 |
47.80 48.60 |
47.80 47.80 |
-0.80 -1.65 |
08:00:16 07.11.2025 |
-0.40 -0.84 |
0.00 0.00 |
-5.80 -10.94 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
49.40 50.50 |
49.40 49.40 |
-1.10 -2.18 |
08:00:16 07.11.2025 |
6.70 15.30 |
0.00 0.00 |
2.10 4.34 |
||
|
Hancock Holding Co. US4101201097 |
50.00 51.00 |
50.00 50.00 |
-1.00 -1.96 |
08:00:16 07.11.2025 |
0.50 0.99 |
0.00 0.00 |
1.60 3.24 |
||
|
Harmonic Inc. US4131601027 |
8.69 8.91 |
8.69 8.69 |
-0.22 -2.45 |
08:15:25 07.11.2025 |
1.48 19.98 |
0.00 0.00 |
-1.86 -17.27 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.46 0.46 |
0.46 0.46 |
0.00 0.00 |
08:15:25 07.11.2025 |
0.12 32.98 |
0.00 0.00 |
-1.70 -77.27 |
||
|
HealthStream Inc. US42222N1037 |
21.20 22.00 |
21.20 21.20 |
-0.80 -3.64 |
08:02:27 07.11.2025 |
0.20 0.91 |
0.00 0.00 |
-5.20 -18.98 |
||
|
Heartland Express Inc. US4223471040 |
6.60 6.70 |
6.60 6.60 |
-0.10 -1.49 |
08:02:24 07.11.2025 |
-0.20 -2.94 |
0.00 0.00 |
-3.50 -34.65 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
50.50 50.50 |
50.50 50.50 |
0.00 0.00 |
08:05:57 07.11.2025 |
11.80 30.10 |
0.00 0.00 |
8.40 19.72 |
||
|
Henry Schein Inc. US8064071025 |
60.62 62.28 |
60.62 60.62 |
-1.66 -2.67 |
08:15:25 07.11.2025 |
5.70 8.59 |
5.77 8.71 |
2.00 2.86 |
||
|
Heritage Commerce Corp. US4269271098 |
8.95 9.20 |
8.95 8.95 |
-0.25 -2.72 |
08:00:16 07.11.2025 |
0.70 8.28 |
0.00 0.00 |
0.35 3.98 |
||
|
Heritage Financial Corp. US42722X1063 |
22.06 22.06 |
21.89 22.30 |
0.00 0.00 |
02:00:00 08.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
9.46 9.29 |
9.12 9.54 |
0.17 1.83 |
02:00:00 08.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
29.60 30.40 |
29.60 29.60 |
-0.80 -2.63 |
08:15:25 07.11.2025 |
0.40 1.34 |
0.00 0.00 |
-11.80 -28.10 |
||
|
Huntington BancAkties Inc. US4461501045 |
13.29 13.18 |
13.29 13.29 |
0.12 0.88 |
08:00:16 07.11.2025 |
-0.75 -4.68 |
0.41 2.76 |
-2.23 -12.73 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.21 0.22 |
0.00 0.00 |
-0.01 -6.01 |
23:20:00 05.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
615.60 619.20 |
615.60 618.00 |
-3.60 -0.58 |
15:08:54 07.11.2025 |
96.02 15.38 |
246.50 52.04 |
296.79 70.09 |
||
|
IMAX Corp. CA45245E1097 |
29.60 29.00 |
29.60 29.60 |
0.60 2.07 |
08:02:24 07.11.2025 |
6.80 31.19 |
0.00 0.00 |
5.80 25.44 |
||
|
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 |
26.00 26.20 |
26.00 26.00 |
-0.20 -0.76 |
08:08:18 07.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
60.50 60.00 |
58.50 60.50 |
0.50 0.83 |
21:55:02 07.11.2025 |
5.50 10.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
13.95 14.05 |
13.95 14.00 |
-0.10 -0.71 |
15:29:01 07.11.2025 |
0.15 1.08 |
0.00 0.00 |
-5.95 -29.75 |
||
|
Innodata Inc. US4576422053 |
53.50 52.00 |
53.50 60.30 |
1.50 2.88 |
18:01:46 07.11.2025 |
19.06 50.37 |
0.00 0.00 |
34.70 156.31 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
9.65 9.75 |
9.65 9.65 |
-0.10 -1.03 |
08:02:24 07.11.2025 |
-1.15 -10.55 |
0.00 0.00 |
-13.65 -58.33 |
||
|
Intel Corp. US4581401001 |
32.21 32.41 |
32.09 33.21 |
-0.20 -0.60 |
16:49:54 07.11.2025 |
17.97 88.05 |
18.44 92.48 |
13.33 53.21 |
||
|
Inter Parfums Inc. US4583341098 |
73.00 76.00 |
73.00 73.00 |
-3.00 -3.95 |
08:05:57 07.11.2025 |
-25.00 -25.00 |
0.00 0.00 |
-47.00 -38.52 |
||
|
InterDigital IncShs US45867G1013 |
316.00 328.00 |
316.00 326.00 |
-12.00 -3.66 |
21:44:47 07.11.2025 |
98.00 42.61 |
0.00 0.00 |
169.00 106.29 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 9’900.00 |
23:20:00 14.04.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
6.55 7.10 |
6.55 6.55 |
-0.55 -7.75 |
15:29:01 07.11.2025 |
1.25 21.37 |
0.00 0.00 |
0.15 2.16 |
||
|
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 |
555.60 560.70 |
555.60 565.90 |
-5.10 -0.91 |
15:56:15 07.11.2025 |
-124.14 -15.93 |
28.78 4.59 |
6.94 1.07 |
||
|
Intuitive Surgical Inc US46120E6023 |
482.75 473.40 |
473.05 482.75 |
9.35 1.98 |
21:44:47 07.11.2025 |
74.49 15.71 |
18.09 3.41 |
33.00 6.40 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
63.94 65.12 |
63.94 63.94 |
-1.18 -1.81 |
08:02:27 07.11.2025 |
26.05 70.54 |
0.00 0.00 |
26.86 74.36 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
145.05 146.55 |
145.05 145.05 |
-1.50 -1.02 |
08:02:24 07.11.2025 |
26.74 18.63 |
39.38 30.09 |
-22.57 -11.71 |
||
|
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 |
3.72 3.71 |
3.67 3.72 |
0.01 0.35 |
15:56:15 07.11.2025 |
-0.07 -2.02 |
0.00 0.00 |
-2.10 -36.56 |
||
|
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 |
1’018.60 1’043.60 |
1’004.00 1’043.00 |
-25.00 -2.40 |
21:55:02 07.11.2025 |
338.82 38.14 |
547.68 80.61 |
557.44 83.24 |
||
|
Lakeland Financial Corp. US5116561003 |
57.89 57.43 |
57.02 57.90 |
0.46 0.80 |
02:00:00 08.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
132.60 139.18 |
132.60 141.26 |
-6.58 -4.73 |
18:50:52 07.11.2025 |
69.11 72.03 |
91.89 125.60 |
88.27 114.96 |
||
|
Lancaster Colony Corp. US5138471033 |
149.00 148.00 |
149.00 149.00 |
1.00 0.68 |
15:56:15 07.11.2025 |
-1.00 -0.66 |
0.00 0.00 |
-33.00 -18.03 |
||
|
Landstar System Inc. US5150981018 |
110.00 110.00 |
110.00 110.00 |
0.00 0.00 |
08:02:25 07.11.2025 |
-2.00 -1.79 |
0.00 0.00 |
-61.00 -35.67 |
||
|
Lattice Semiconductor Corp. US5184151042 |
53.50 55.20 |
53.50 54.07 |
-1.70 -3.08 |
15:56:15 07.11.2025 |
8.35 17.37 |
0.00 0.00 |
4.99 9.70 |
||
|
Learning Tree International Inc. US5220151063 |
0.51 0.21 |
0.00 0.00 |
0.30 142.86 |
23:20:00 04.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
5.65 5.75 |
5.65 5.65 |
-0.10 -1.74 |
08:00:16 07.11.2025 |
-0.35 -5.69 |
0.00 0.00 |
0.20 3.57 |
||
|
Lifetime Brands IncShs US53222Q1031 |
2.54 2.54 |
2.54 2.54 |
0.00 0.00 |
08:00:16 07.11.2025 |
-0.96 -28.07 |
0.00 0.00 |
-2.94 -54.44 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
174.00 165.00 |
174.00 181.00 |
9.00 5.45 |
15:56:15 07.11.2025 |
52.00 46.85 |
0.00 0.00 |
56.00 52.34 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
193.00 198.00 |
193.00 194.00 |
-5.00 -2.53 |
15:56:15 07.11.2025 |
-13.00 -6.19 |
0.00 0.00 |
-5.00 -2.48 |
||
|
Littelfuse Inc. US5370081045 |
202.00 208.00 |
202.00 208.00 |
-6.00 -2.88 |
15:56:15 07.11.2025 |
-2.00 -0.94 |
0.00 0.00 |
-28.00 -11.76 |
