NASDAQ Composite Index 998356 / XC0009694271
19’211.10
Pkt
98.78
Pkt
0.52
%
23:16:03
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
1-800-FLOWERS.COM Inc. US68243Q1067 |
4.65 4.75 |
4.60 4.75 |
-0.10 -2.11 |
02:00:00 17.05.2025 |
-1.62 -5.94 |
0.00 0.00 |
0.67 2.68 |
||
|
1st Source Corp. US3369011032 |
62.35 62.62 |
61.98 63.01 |
-0.27 -0.43 |
02:00:00 17.05.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
3D Systems Corp. US88554D2053 |
1.48 1.55 |
1.46 1.50 |
-0.07 -4.61 |
15:29:01 16.05.2025 |
-2.79 -63.28 |
0.00 0.00 |
-2.06 -55.94 |
||
|
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 |
91.80 92.50 |
91.80 91.80 |
-0.70 -0.76 |
08:02:18 16.05.2025 |
-33.02 -30.86 |
0.00 0.00 |
4.88 7.06 |
||
|
Abbott Laboratories US0028241000 |
118.70 118.54 |
118.52 118.70 |
0.16 0.13 |
10:40:23 16.05.2025 |
-2.05 -1.57 |
12.66 10.92 |
23.97 22.92 |
||
|
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 |
21.58 15.14 |
15.57 21.58 |
6.44 42.54 |
15:56:27 16.05.2025 |
-4.94 -26.08 |
0.00 0.00 |
0.32 2.34 |
||
|
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 |
371.95 359.75 |
359.35 374.35 |
12.20 3.39 |
19:47:37 16.05.2025 |
-60.69 -13.19 |
-103.90 -20.64 |
-85.88 -17.69 |
||
|
ADTRAN Holdings Inc US00486H1059 |
7.21 7.41 |
7.21 7.21 |
-0.20 -2.65 |
09:21:07 16.05.2025 |
-3.83 -34.54 |
3.36 70.33 |
2.25 44.91 |
||
|
Agenus Inc US00847G7051 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.04 6.45 |
0.00 0.00 |
-0.54 -45.95 |
||
|
Agilysys Inc. US00847J1051 |
73.00 72.50 |
73.00 73.00 |
0.50 0.69 |
08:01:02 16.05.2025 |
2.50 3.09 |
0.00 0.00 |
-1.50 -1.76 |
||
|
Akamai Inc. US00971T1016 |
68.13 67.31 |
67.96 68.13 |
0.82 1.22 |
11:21:58 16.05.2025 |
-22.50 -22.50 |
-9.92 -11.35 |
-18.47 -19.24 |
||
|
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 |
167.80 166.45 |
164.75 167.80 |
1.35 0.81 |
21:39:12 16.05.2025 |
-19.12 -9.25 |
-36.04 -16.11 |
-92.67 -33.06 |
||
|
Alliance Resource Partners LP US01877R1086 |
26.68 26.61 |
26.50 26.80 |
0.07 0.26 |
02:00:00 17.05.2025 |
-6.82 -66.86 |
0.00 0.00 |
-13.03 -79.40 |
||
|
Allscripts Healthcare Solutions Inc US01988P1084 |
2.50 2.50 |
2.50 2.50 |
0.00 0.00 |
08:03:55 16.05.2025 |
-5.10 -43.97 |
0.00 0.00 |
-7.10 -52.21 |
||
|
Alphabet A (ex Google) US02079K3059 |
149.20 145.84 |
146.32 151.18 |
3.36 2.30 |
21:59:56 16.05.2025 |
-19.86 -10.72 |
-7.12 -4.13 |
-7.14 -4.14 |
||
|
Alphabet C (ex Google) US02079K1079 |
151.40 148.98 |
147.94 151.40 |
2.42 1.62 |
16:06:53 16.05.2025 |
-20.06 -10.73 |
-7.08 -4.07 |
-7.07 -4.07 |
||
|
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 9’900.00 |
22:20:00 24.03.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Amazon US0231351067 |
183.68 183.58 |
182.52 184.64 |
0.10 0.05 |
21:33:38 16.05.2025 |
-18.43 -8.06 |
7.64 3.77 |
24.26 13.04 |
||
|
Amedisys Inc. US0234361089 |
83.50 82.50 |
82.00 83.50 |
1.00 1.21 |
21:30:45 16.05.2025 |
3.00 3.43 |
0.00 0.00 |
3.50 4.02 |
||
|
AMERCO Inc. US0235861004 |
58.50 57.00 |
57.50 58.50 |
1.50 2.63 |
21:30:45 16.05.2025 |
-7.50 -10.71 |
0.00 0.00 |
-0.50 -0.79 |
||
|
American Bio Medica Corp. US0246001087 |
0.00 0.00 |
0.00 0.00 |
0.00 -99.00 |
23:20:00 09.05.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
10.60 10.60 |
10.60 10.60 |
0.00 0.00 |
08:20:03 16.05.2025 |
-4.70 -34.56 |
0.00 0.00 |
-13.70 -60.62 |
||
|
American Software Inc (A) US0296831094 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
2.80 17.61 |
0.00 0.00 |
4.30 29.86 |
||
|
American Superconductor Corp US0301112076 |
21.36 20.96 |
20.80 21.36 |
0.40 1.91 |
14:20:11 16.05.2025 |
-12.48 -40.96 |
0.00 0.00 |
5.11 39.67 |
||
|
American Woodmark Corp. US0305061097 |
53.50 53.50 |
53.50 53.50 |
0.00 0.00 |
08:02:18 16.05.2025 |
-26.30 -35.78 |
0.00 0.00 |
-40.80 -46.36 |
||
|
America's Car-Mart Inc. US03062T1051 |
51.74 51.60 |
50.76 51.74 |
0.14 0.27 |
02:00:00 17.05.2025 |
13.00 10.40 |
0.00 0.00 |
50.00 56.82 |
||
|
AmeriServ Financial Inc. US03074A1025 |
2.50 2.53 |
2.50 2.60 |
-0.03 -1.19 |
02:00:00 17.05.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Amgen Inc. US0311621009 |
244.00 235.00 |
241.00 244.00 |
9.00 3.83 |
20:24:43 16.05.2025 |
-28.88 -9.92 |
-21.33 -7.52 |
-56.76 -17.79 |
||
|
Amkor Technology Inc. US0316521006 |
17.99 17.74 |
17.58 17.99 |
0.25 1.41 |
15:14:03 16.05.2025 |
-5.16 -24.50 |
0.00 0.00 |
-14.73 -48.09 |
||
|
Amtech Systems Inc. US0323325045 |
3.06 3.04 |
3.06 3.06 |
0.02 0.66 |
09:05:11 16.05.2025 |
0.32 6.96 |
0.00 0.00 |
-0.08 -1.60 |
||
|
AngioDynamics Inc. US03475V1017 |
8.25 8.05 |
8.00 8.25 |
0.20 2.48 |
21:55:02 16.05.2025 |
-1.55 -15.90 |
0.00 0.00 |
2.45 42.61 |
||
|
Anglo American PLC GB00B1XZS820 |
24.88 25.44 |
24.88 25.41 |
-0.56 -2.20 |
14:47:03 16.05.2025 |
-3.91 -13.17 |
0.00 0.00 |
-4.84 -15.81 |
||
|
Anika Therapeutics Inc. US0352551081 |
10.80 10.10 |
10.80 10.80 |
0.70 6.93 |
08:01:02 16.05.2025 |
-2.90 -17.26 |
0.00 0.00 |
-9.50 -40.60 |
||
|
ANSYS Inc. US03662Q1058 |
310.00 307.90 |
305.10 310.00 |
2.10 0.68 |
18:14:43 16.05.2025 |
8.94 2.64 |
15.49 4.66 |
17.99 5.45 |
||
|
Apple Inc. US0378331005 |
189.60 188.86 |
188.08 190.00 |
0.74 0.39 |
21:59:40 16.05.2025 |
-32.27 -13.19 |
-12.67 -5.63 |
22.61 11.92 |
||
|
Applied Materials Inc. US0382221051 |
148.00 155.56 |
145.72 148.58 |
-7.56 -4.86 |
13:52:41 16.05.2025 |
4.94 2.92 |
5.26 3.11 |
-43.35 -19.93 |
||
|
Artificial Life Inc. US04314Q1058 |
0.00 0.00 |
0.00 0.00 |
0.00 400.00 |
23:20:00 12.05.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
ASML Holding NV NY Registered Shs USN070592100 |
666.00 684.00 |
666.00 680.00 |
-18.00 -2.63 |
16:43:55 16.05.2025 |
17.36 2.31 |
110.28 16.74 |
-168.51 -17.98 |
||
|
Associated Banc-Corp. US0454871056 |
21.60 21.40 |
21.60 21.60 |
0.20 0.93 |
08:02:18 16.05.2025 |
-8.80 -36.97 |
0.00 0.00 |
-5.40 -26.47 |
||
|
Astro-Med Inc. US04638F1084 |
7.60 7.85 |
7.60 7.60 |
-0.25 -3.18 |
08:02:18 16.05.2025 |
-1.20 -10.34 |
0.00 0.00 |
-5.70 -35.40 |
||
|
Astronics Corp. US0464331083 |
26.84 26.24 |
26.84 26.84 |
0.60 2.29 |
09:05:11 16.05.2025 |
8.34 46.85 |
0.00 0.00 |
8.74 50.23 |
||
|
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 |
263.95 262.55 |
263.00 263.95 |
1.40 0.53 |
15:27:53 16.05.2025 |
-7.18 -2.37 |
-3.61 -1.21 |
75.30 34.19 |
||
|
AXT Inc. US00246W1036 |
1.32 1.26 |
1.27 1.32 |
0.06 4.84 |
10:39:07 16.05.2025 |
-0.46 -22.92 |
0.00 0.00 |
-1.54 -49.68 |
||
|
Baidu.com Inc. US0567521085 |
79.90 80.20 |
79.60 80.70 |
-0.30 -0.37 |
18:30:33 16.05.2025 |
-10.50 -11.28 |
-27.24 -19.48 |
-18.80 -18.54 |
