NASDAQ Composite Index 998356 / XC0009694271
19’572.60
Pkt
199.83
Pkt
1.03
%
23:16:02
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
1-800-FLOWERS.COM Inc. US68243Q1067 |
7.40 8.60 |
0.00 0.00 |
-1.20 -13.95 |
08:08:26 17.12.2024 |
-1.62 -5.94 |
0.00 0.00 |
0.67 2.68 |
||
|
1st Source Corp. US3369011032 |
59.15 59.31 |
58.61 60.10 |
-0.16 -0.27 |
02:00:00 21.12.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
3D Systems Corp. US88554D2053 |
3.30 3.60 |
3.30 3.39 |
-0.30 -8.26 |
15:29:01 20.12.2024 |
1.30 55.99 |
0.00 0.00 |
-1.98 -35.24 |
||
|
51Job Inc. US3168271043 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
14.40 33.80 |
0.00 0.00 |
-2.00 -3.39 |
||
|
AAON Inc. US0003602069 |
119.00 116.75 |
117.15 119.00 |
2.25 1.93 |
09:37:24 20.12.2024 |
36.37 40.24 |
0.00 0.00 |
62.59 97.55 |
||
|
Abbott Laboratories US0028241000 |
108.06 107.62 |
108.06 108.06 |
0.44 0.41 |
08:04:55 20.12.2024 |
-2.22 -1.94 |
7.94 7.64 |
3.51 3.24 |
||
|
ABIOMED Inc. US0036541003 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
98.80 38.21 |
148.52 63.94 |
78.00 27.92 |
||
|
ACADIA Pharmaceuticals Inc. US0042251084 |
15.99 16.17 |
15.99 15.99 |
-0.18 -1.11 |
08:04:55 20.12.2024 |
0.65 4.40 |
0.00 0.00 |
-11.29 -42.44 |
||
|
Activision Blizzard Inc. US00507V1098 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
7.90 9.78 |
9.52 11.21 |
12.86 16.97 |
||
|
Adobe Inc. US00724F1012 |
429.75 427.50 |
413.30 429.75 |
2.25 0.53 |
20:44:10 20.12.2024 |
-85.13 -16.17 |
-80.94 -15.50 |
-163.33 -27.01 |
||
|
ADTRAN Holdings Inc US00486H1059 |
7.92 7.82 |
7.92 7.92 |
0.10 1.33 |
09:09:43 20.12.2024 |
3.23 63.71 |
3.71 80.91 |
1.97 31.04 |
||
|
Agenus Inc US00847G7051 |
0.44 0.45 |
0.00 0.00 |
0.00 -0.58 |
02:00:00 12.04.2024 |
0.04 6.45 |
0.00 0.00 |
-0.54 -45.95 |
||
|
Agilysys Inc. US00847J1051 |
129.00 124.00 |
129.00 129.00 |
5.00 4.03 |
08:11:07 20.12.2024 |
37.50 40.98 |
0.00 0.00 |
50.50 64.33 |
||
|
Akamai Inc. US00971T1016 |
90.23 90.32 |
90.00 90.57 |
-0.09 -0.10 |
14:43:26 20.12.2024 |
-5.32 -5.35 |
5.64 6.37 |
-26.06 -21.68 |
||
|
Alexion Pharmaceuticals Inc. US0153511094 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
11.01 6.54 |
21.59 13.68 |
72.44 67.69 |
||
|
Align Technology Inc. US0162551016 |
202.30 205.60 |
202.30 203.00 |
-3.30 -1.61 |
21:50:00 20.12.2024 |
-44.48 -17.30 |
-29.51 -12.18 |
-55.62 -20.73 |
||
|
Alliance Resource Partners LP US01877R1086 |
25.68 25.92 |
25.64 26.20 |
-0.24 -0.93 |
02:00:00 21.12.2024 |
-6.82 -66.86 |
0.00 0.00 |
-13.03 -79.40 |
||
|
Allscripts Healthcare Solutions Inc US01988P1084 |
8.50 8.80 |
0.00 0.00 |
-0.30 -3.41 |
08:03:25 17.12.2024 |
-5.10 -43.97 |
0.00 0.00 |
-7.10 -52.21 |
||
|
Alphabet A (ex Google) US02079K3059 |
183.26 181.72 |
177.24 184.20 |
1.54 0.85 |
21:58:11 20.12.2024 |
26.26 16.20 |
13.31 7.60 |
51.75 37.87 |
||
|
Alphabet C (ex Google) US02079K1079 |
185.60 184.00 |
178.14 185.60 |
1.60 0.87 |
20:36:49 20.12.2024 |
26.91 16.48 |
13.70 7.76 |
52.05 37.69 |
||
|
Altaba Inc (ex Yahoo) US0213461017 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.94 5.60 |
0.00 0.00 |
1.90 12.01 |
||
|
Alvarion Ltd. IL0010844582 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 08.11.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Amazon US0231351067 |
214.85 215.70 |
208.00 216.55 |
-0.85 -0.39 |
20:16:07 20.12.2024 |
30.65 16.14 |
37.71 20.63 |
66.73 43.39 |
||
|
Amedisys Inc. US0234361089 |
79.00 80.50 |
79.00 79.00 |
-1.50 -1.86 |
08:06:45 20.12.2024 |
2.00 2.33 |
0.00 0.00 |
3.00 3.53 |
||
|
AMERCO Inc. US0235861004 |
64.00 65.00 |
64.00 64.00 |
-1.00 -1.54 |
08:06:45 20.12.2024 |
-3.50 -5.38 |
0.00 0.00 |
2.00 3.36 |
||
|
American Bio Medica Corp. US0246001087 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 17.12.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
15.60 15.70 |
15.60 15.60 |
-0.10 -0.64 |
08:20:01 20.12.2024 |
-1.10 -6.15 |
0.00 0.00 |
-1.41 -7.74 |
||
|
American Software Inc (A) US0296831094 |
10.82 10.68 |
10.62 10.96 |
0.14 1.31 |
02:00:00 21.12.2024 |
2.80 17.61 |
0.00 0.00 |
4.30 29.86 |
||
|
American Superconductor Corp US0301112076 |
22.87 24.12 |
22.87 22.87 |
-1.25 -5.18 |
13:52:09 20.12.2024 |
4.87 25.12 |
0.00 0.00 |
14.41 146.29 |
||
|
American Woodmark Corp. US0305061097 |
77.00 77.50 |
77.00 77.00 |
-0.50 -0.65 |
08:04:58 20.12.2024 |
1.00 1.19 |
0.00 0.00 |
2.50 3.03 |
||
|
America's Car-Mart Inc. US03062T1051 |
53.14 53.59 |
52.99 55.74 |
-0.45 -0.84 |
02:00:00 21.12.2024 |
13.00 10.40 |
0.00 0.00 |
50.00 56.82 |
||
|
AmeriServ Financial Inc. US03074A1025 |
2.73 2.70 |
2.73 2.75 |
0.03 1.11 |
02:00:00 21.12.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Amgen Inc. US0311621009 |
255.25 248.45 |
250.90 255.25 |
6.80 2.74 |
16:24:58 20.12.2024 |
-77.17 -22.97 |
-47.21 -15.43 |
-19.66 -7.06 |
||
|
Amkor Technology Inc. US0316521006 |
24.08 24.48 |
24.08 24.08 |
-0.40 -1.63 |
08:04:55 20.12.2024 |
-3.25 -11.59 |
0.00 0.00 |
-5.81 -18.99 |
||
|
Amtech Systems Inc. US0323325045 |
5.05 5.20 |
5.05 5.05 |
-0.15 -2.88 |
08:04:55 20.12.2024 |
0.85 15.60 |
0.00 0.00 |
2.70 75.00 |
||
|
AngioDynamics Inc. US03475V1017 |
8.35 8.15 |
8.15 8.45 |
0.20 2.45 |
21:55:01 20.12.2024 |
1.20 18.46 |
0.00 0.00 |
0.95 14.07 |
||
|
Anglo American PLC GB00B1XZS820 |
28.16 28.26 |
27.90 28.16 |
-0.10 -0.35 |
16:57:27 20.12.2024 |
3.88 15.24 |
0.00 0.00 |
7.42 33.85 |
||
|
Anika Therapeutics Inc. US0352551081 |
15.60 15.40 |
15.60 15.60 |
0.20 1.30 |
08:11:07 20.12.2024 |
0.00 0.00 |
0.00 0.00 |
2.40 11.76 |
||
|
ANSYS Inc. US03662Q1058 |
316.00 320.20 |
316.00 320.30 |
-4.20 -1.31 |
13:20:31 20.12.2024 |
11.41 3.54 |
8.57 2.64 |
35.26 11.81 |
||
|
Apple Inc. US0378331005 |
243.50 241.20 |
237.00 243.50 |
2.30 0.95 |
21:58:36 20.12.2024 |
19.18 8.38 |
33.76 15.75 |
51.11 25.95 |
||
|
Applied Materials Inc. US0382221051 |
158.06 157.96 |
152.62 158.06 |
0.10 0.06 |
18:02:32 20.12.2024 |
-31.26 -15.89 |
-82.38 -33.24 |
3.12 1.92 |
||
|
Artificial Life Inc. US04314Q1058 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 20.12.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
ASML Holding NV NY Registered Shs USN070592100 |
680.00 692.00 |
674.00 682.00 |
-12.00 -1.73 |
21:33:48 20.12.2024 |
-108.67 -13.12 |
-341.89 -32.21 |
-25.23 -3.39 |
||
|
Associated Banc-Corp. US0454871056 |
22.20 22.40 |
22.20 22.20 |
-0.20 -0.89 |
08:04:58 20.12.2024 |
4.80 25.00 |
0.00 0.00 |
4.90 25.65 |
||
|
Astro-Med Inc. US04638F1084 |
12.50 13.00 |
12.50 12.50 |
-0.50 -3.85 |
08:04:58 20.12.2024 |
0.80 6.67 |
0.00 0.00 |
-1.80 -12.33 |
||
|
Astronics Corp. US0464331083 |
15.20 15.40 |
15.20 15.20 |
-0.20 -1.30 |
08:04:55 20.12.2024 |
-2.40 -13.19 |
0.00 0.00 |
0.98 6.80 |
||
|
Atrion Corp. US0499041053 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Autodesk Inc. US0527691069 |
279.40 281.45 |
279.40 281.15 |
-2.05 -0.73 |
15:12:02 20.12.2024 |
23.07 8.55 |
48.71 19.95 |
54.67 22.96 |
||
|
AXT Inc. US00246W1036 |
2.03 2.10 |
2.03 2.03 |
-0.07 -3.52 |
08:04:55 20.12.2024 |
0.02 1.32 |
0.00 0.00 |
-0.36 -15.79 |
||
|
Baidu.com Inc. US0567521085 |
82.30 82.40 |
80.30 82.30 |
-0.10 -0.12 |
16:53:38 20.12.2024 |
8.50 10.95 |
-27.24 -19.48 |
-18.50 -17.69 |
