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. | |
|---|---|---|---|---|---|---|---|---|---|
|
LSI Industries Inc. US50216C1080 |
17.70 17.80 |
17.70 18.30 |
-0.10 -0.56 |
15:25:02 20.02.2026 |
3.50 24.48 |
0.00 0.00 |
-1.70 -8.72 |
||
|
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 |
121.00 120.00 |
121.00 121.00 |
1.00 0.83 |
08:04:20 20.02.2026 |
-27.00 -18.37 |
0.00 0.00 |
-58.00 -32.58 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
151.85 147.45 |
151.85 151.85 |
4.40 2.98 |
08:25:47 20.02.2026 |
0.00 0.00 |
-38.11 -17.50 |
-35.25 -19.29 |
||
|
Marten Transport Ltd. US5730751089 |
13.90 13.63 |
13.58 15.41 |
0.27 1.98 |
02:00:00 21.02.2026 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
||
|
Mercantile Bank Corp. US5873761044 |
45.20 45.40 |
45.20 45.20 |
-0.20 -0.44 |
08:04:24 20.02.2026 |
8.00 21.39 |
0.00 0.00 |
-1.00 -2.16 |
||
|
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 |
69.50 69.00 |
68.50 69.50 |
0.50 0.72 |
21:37:42 20.02.2026 |
-3.50 -4.83 |
0.00 0.00 |
-34.00 -33.01 |
||
|
Metalink Ltd. IL0010837164 |
0.87 0.87 |
0.00 0.00 |
0.00 0.00 |
23:20:00 11.02.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Methanex Corp. CA59151K1084 |
41.80 41.40 |
41.80 41.80 |
0.40 0.97 |
08:53:59 20.02.2026 |
9.80 32.24 |
0.00 0.00 |
-4.20 -9.46 |
||
|
Methode Electronics Inc. US5915202007 |
7.25 7.30 |
7.25 7.25 |
-0.05 -0.68 |
08:04:20 20.02.2026 |
1.35 22.69 |
0.00 0.00 |
-3.00 -29.13 |
||
|
Microchip Technology Inc. US5950171042 |
65.56 66.71 |
65.56 65.56 |
-1.15 -1.72 |
08:04:20 20.02.2026 |
28.31 55.73 |
14.40 22.25 |
15.52 24.41 |
||
|
Microsoft Corp. US5949181045 |
337.80 338.50 |
336.45 340.55 |
-0.70 -0.21 |
19:44:38 20.02.2026 |
-87.52 -17.97 |
-110.17 -21.61 |
-15.17 -3.66 |
||
|
Microvision Inc. US5949603048 |
0.67 0.65 |
0.67 0.68 |
0.03 4.47 |
14:55:04 20.02.2026 |
-0.19 -22.64 |
0.00 0.00 |
-1.05 -61.78 |
||
|
Millennium Cell Inc. US60038B1052 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Mind CTI Ltd. IL0010851827 |
1.19 1.20 |
1.18 1.22 |
-0.01 -0.83 |
02:00:00 21.02.2026 |
0.56 24.14 |
0.00 0.00 |
1.00 53.19 |
||
|
MKS Instruments Inc. US55306N1046 |
212.10 213.20 |
212.10 212.20 |
-1.10 -0.52 |
09:10:47 20.02.2026 |
92.45 76.56 |
0.00 0.00 |
112.60 111.93 |
||
|
Modine Manufacturing Co. US6078281002 |
193.00 185.00 |
186.00 193.00 |
8.00 4.32 |
17:08:11 20.02.2026 |
59.65 47.59 |
0.00 0.00 |
98.40 113.63 |
||
|
Monolithic Power Systems Inc. US6098391054 |
997.00 1’002.00 |
997.00 997.00 |
-5.00 -0.50 |
08:25:47 20.02.2026 |
303.67 34.33 |
343.52 40.66 |
495.81 71.60 |
||
|
Monro Muffler Brake Inc. US6102361010 |
19.00 18.90 |
19.00 19.00 |
0.10 0.53 |
08:25:47 20.02.2026 |
4.40 30.34 |
0.00 0.00 |
0.50 2.72 |
||
|
Myriad Genetics Inc. US62855J1043 |
3.68 3.68 |
3.68 3.68 |
0.00 0.00 |
08:04:20 20.02.2026 |
-1.97 -34.87 |
0.00 0.00 |
-10.12 -73.33 |
||
|
Neogen Corp. US6404911066 |
9.25 9.30 |
9.25 9.25 |
-0.05 -0.54 |
08:04:21 20.02.2026 |
4.25 84.16 |
0.00 0.00 |
-0.55 -5.58 |
||
|
Net 1 Ueps Technologies Inc. US64107N2062 |
3.88 3.82 |
3.74 3.88 |
0.06 1.57 |
16:50:17 20.02.2026 |
0.70 22.44 |
0.00 0.00 |
-0.76 -16.59 |
||
|
NetApp Inc. US64110D1046 |
85.49 84.84 |
85.49 85.49 |
0.65 0.77 |
09:05:39 20.02.2026 |
-4.95 -4.66 |
-7.84 -7.18 |
-23.21 -18.64 |
||
|
Netflix Inc. US64110L1061 |
66.32 65.00 |
64.76 67.00 |
1.32 2.03 |
21:37:42 20.02.2026 |
-32.01 -29.10 |
-43.43 -35.77 |
-26.34 -25.25 |
||
|
NetGear Inc. US64111Q1040 |
17.60 17.50 |
17.60 17.60 |
0.10 0.57 |
09:05:39 20.02.2026 |
-3.10 -14.76 |
0.00 0.00 |
-7.70 -30.08 |
||
|
NetObjects Inc. US64114L1026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 09.02.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
NetScout Systems Inc. US64115T1043 |
25.17 24.90 |
25.17 25.17 |
0.27 1.08 |
08:04:24 20.02.2026 |
2.99 13.65 |
0.00 0.00 |
1.90 8.26 |
||
|
Neurocrine Biosciences Inc. US64125C1099 |
109.85 108.00 |
109.85 109.85 |
1.85 1.71 |
08:04:20 20.02.2026 |
-10.70 -9.01 |
0.00 0.00 |
-1.00 -0.92 |
||
|
New River Pharmaceuticals Inc. US6484682058 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
New York Community Bancorp Inc. US6494451031 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.12 4.42 |
0.00 0.00 |
-7.60 -72.66 |
||
|
Nexstar Media Group Inc. US65336K1034 |
197.65 200.80 |
197.65 197.65 |
-3.15 -1.57 |
08:00:22 20.02.2026 |
40.90 25.58 |
0.00 0.00 |
54.00 36.78 |
||
|
Nice Systems Ltd. (Spons. ADRS) US6536561086 |
94.50 86.00 |
92.50 95.50 |
8.50 9.88 |
15:25:02 20.02.2026 |
-5.50 -6.01 |
0.00 0.00 |
-81.00 -48.50 |
||
|
Nissan Motor Co. Ltd. JP3672400003 |
2.47 2.22 |
2.42 2.47 |
0.25 11.24 |
11:40:06 20.02.2026 |
108.30 30.88 |
106.80 30.32 |
27.70 6.42 |
||
|
Nordson Corp. US6556631025 |
248.40 252.10 |
248.40 248.40 |
-3.70 -1.47 |
08:04:24 20.02.2026 |
71.72 31.52 |
81.79 37.60 |
81.56 37.46 |
||
|
Nortech Systems Inc. US6565531042 |
9.31 9.53 |
9.30 9.53 |
-0.22 -2.31 |
02:00:00 21.02.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Northern Trust Corp. US6658591044 |
123.00 125.00 |
123.00 123.00 |
-2.00 -1.60 |
08:04:21 20.02.2026 |
21.51 17.07 |
20.16 15.83 |
33.77 29.69 |
||
|
NOVA LTD Registered Shs IL0010845571 |
375.20 381.20 |
375.20 375.20 |
-6.00 -1.57 |
08:04:24 20.02.2026 |
128.40 52.80 |
0.00 0.00 |
103.60 38.66 |
||
|
NuVasive Inc. US6707041058 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
2.80 7.33 |
0.00 0.00 |
3.60 8.33 |
||
|
NVIDIA Corp. US67066G1040 |
161.04 159.64 |
158.56 161.48 |
1.40 0.88 |
21:58:05 20.02.2026 |
1.46 0.78 |
12.34 7.03 |
48.75 35.01 |
||
|
O Reilly Automotive Inc US67103H1077 |
79.16 79.94 |
78.72 79.64 |
-0.78 -0.98 |
21:55:02 20.02.2026 |
-5.95 -6.03 |
-10.31 -10.00 |
6.36 7.37 |
||
|
Odimo Inc. US67606R1077 |
0.00 0.00 |
0.00 0.00 |
0.00 9’900.00 |
00:20:00 08.04.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Old Dominion Freight Line Inc. US6795801009 |
165.05 163.65 |
165.05 165.30 |
1.40 0.86 |
15:49:34 20.02.2026 |
66.30 52.00 |
39.01 25.20 |
-11.30 -5.51 |
||
|
Olympic Steel Inc. US68162K1060 |
42.40 40.40 |
0.00 0.00 |
2.00 4.95 |
08:00:13 12.02.2026 |
11.40 39.31 |
0.00 0.00 |
6.20 18.13 |
||
|
Omnicell Inc. US68213N1090 |
34.00 32.60 |
32.60 34.00 |
1.40 4.29 |
21:37:42 20.02.2026 |
2.80 9.40 |
0.00 0.00 |
-5.80 -15.10 |
||
|
ON Semiconductor Corp. US6821891057 |
58.22 57.62 |
57.62 58.22 |
0.60 1.04 |
21:37:42 20.02.2026 |
24.54 53.21 |
20.89 41.97 |
15.14 27.27 |
||
|
Open Text Corp. CA6837151068 |
21.10 20.85 |
21.10 21.10 |
0.25 1.20 |
08:35:46 20.02.2026 |
-8.00 -28.14 |
0.00 0.00 |
-5.85 -22.26 |
||
|
Oracle Corp. US68389X1054 |
126.22 132.70 |
126.18 134.34 |
-6.48 -4.88 |
19:27:27 20.02.2026 |
-69.36 -30.75 |
-78.45 -33.44 |
-25.35 -13.97 |
||
|
OraSure Technologies Inc. US68554V1089 |
2.32 2.40 |
2.32 2.40 |
-0.08 -3.33 |
21:55:02 20.02.2026 |
0.52 27.66 |
0.00 0.00 |
-1.34 -35.83 |
||
|
OSI Systems Inc. US6710441055 |
236.00 228.00 |
236.00 240.00 |
8.00 3.51 |
15:49:34 20.02.2026 |
12.00 5.56 |
0.00 0.00 |
22.00 10.68 |
