NASDAQ Composite Index 998356 / XC0009694271
22’078.05
Pkt
-486.18
Pkt
-2.15
%
23:16:00
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Gladstone Commercial Corp. US3765361080 |
9.13 9.36 |
9.13 9.51 |
-0.23 -2.41 |
17:40:44 20.11.2025 |
-1.36 -12.21 |
0.00 0.00 |
-6.43 -39.67 |
||
|
Great Southern Bancorp Inc. US3909051076 |
48.20 47.60 |
48.20 48.20 |
0.60 1.26 |
08:06:03 20.11.2025 |
-2.00 -4.07 |
0.00 0.00 |
-10.30 -17.91 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
43.40 43.40 |
43.40 43.60 |
0.00 0.00 |
16:31:19 20.11.2025 |
4.40 10.73 |
0.00 0.00 |
-11.10 -19.65 |
||
|
Hancock Holding Co. US4101201097 |
49.00 48.60 |
49.00 49.00 |
0.40 0.82 |
08:06:03 20.11.2025 |
-0.50 -0.98 |
0.00 0.00 |
-5.00 -9.01 |
||
|
Harmonic Inc. US4131601027 |
7.99 7.87 |
7.99 7.99 |
0.12 1.52 |
09:08:18 20.11.2025 |
0.62 8.28 |
0.00 0.00 |
-2.98 -26.72 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.54 0.54 |
0.54 0.54 |
-0.01 -0.93 |
09:08:18 20.11.2025 |
0.17 38.01 |
0.00 0.00 |
-1.38 -69.35 |
||
|
HealthStream Inc. US42222N1037 |
21.60 20.80 |
21.60 21.60 |
0.80 3.85 |
08:06:02 20.11.2025 |
-1.40 -6.25 |
0.00 0.00 |
-8.80 -29.53 |
||
|
Heartland Express Inc. US4223471040 |
6.15 6.25 |
6.15 6.15 |
-0.10 -1.60 |
08:06:02 20.11.2025 |
-0.75 -10.64 |
0.00 0.00 |
-5.20 -45.22 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
51.00 50.50 |
51.00 51.00 |
0.50 0.99 |
08:12:45 20.11.2025 |
10.10 25.00 |
0.00 0.00 |
8.10 19.10 |
||
|
Henry Schein Inc. US8064071025 |
61.36 61.26 |
61.36 61.36 |
0.10 0.16 |
09:08:18 20.11.2025 |
4.03 6.00 |
-0.80 -1.11 |
-2.64 -3.57 |
||
|
Heritage Commerce Corp. US4269271098 |
8.90 8.75 |
8.90 8.90 |
0.15 1.71 |
08:00:10 20.11.2025 |
0.85 10.43 |
0.00 0.00 |
-0.80 -8.16 |
||
|
Heritage Financial Corp. US42722X1063 |
22.32 22.21 |
22.17 22.70 |
0.11 0.50 |
23:20:00 20.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
10.72 10.45 |
10.54 10.73 |
0.27 2.58 |
23:20:00 20.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
30.00 29.80 |
30.00 30.00 |
0.20 0.67 |
09:08:18 20.11.2025 |
0.40 1.34 |
0.00 0.00 |
-16.20 -34.91 |
||
|
Huntington BancAkties Inc. US4461501045 |
13.30 13.14 |
13.30 13.30 |
0.16 1.20 |
08:06:02 20.11.2025 |
-1.38 -8.27 |
-0.88 -5.44 |
-2.50 -14.04 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.30 0.21 |
0.00 0.00 |
0.09 42.18 |
23:20:00 17.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
607.40 576.80 |
607.40 607.40 |
30.60 5.31 |
08:06:02 20.11.2025 |
31.14 4.88 |
150.90 29.13 |
249.17 59.35 |
||
|
IMAX Corp. CA45245E1097 |
31.60 30.60 |
31.60 31.60 |
1.00 3.27 |
08:06:02 20.11.2025 |
8.40 38.89 |
0.00 0.00 |
7.20 31.58 |
||
|
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 25.40 |
26.00 26.00 |
0.60 2.36 |
08:08:18 20.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
58.00 58.00 |
57.50 59.50 |
0.00 0.00 |
21:55:01 20.11.2025 |
1.00 1.79 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
14.70 14.75 |
14.70 15.45 |
-0.05 -0.34 |
15:29:02 20.11.2025 |
0.35 2.53 |
0.00 0.00 |
-6.20 -30.39 |
||
|
Innodata Inc. US4576422053 |
48.08 47.34 |
48.08 51.85 |
0.74 1.56 |
17:48:22 20.11.2025 |
14.24 42.01 |
0.00 0.00 |
8.36 21.02 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
9.75 9.75 |
9.75 9.75 |
0.00 0.00 |
08:06:03 20.11.2025 |
-2.10 -17.36 |
0.00 0.00 |
-11.60 -53.70 |
||
|
Intel Corp. US4581401001 |
29.06 30.03 |
29.06 31.50 |
-0.98 -3.25 |
21:47:24 20.11.2025 |
11.05 46.70 |
13.05 60.25 |
9.87 39.73 |
||
|
Inter Parfums Inc. US4583341098 |
67.00 70.00 |
67.00 67.00 |
-3.00 -4.29 |
08:12:45 20.11.2025 |
-21.00 -22.46 |
0.00 0.00 |
-43.50 -37.50 |
||
|
InterDigital IncShs US45867G1013 |
280.00 290.00 |
280.00 294.00 |
-10.00 -3.45 |
21:40:38 20.11.2025 |
62.00 27.19 |
0.00 0.00 |
117.00 67.63 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 -99.00 |
23:20:00 11.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
6.30 6.05 |
6.30 6.30 |
0.25 4.13 |
15:29:02 20.11.2025 |
0.65 11.50 |
0.00 0.00 |
-0.75 -10.64 |
||
|
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 |
569.70 565.70 |
569.70 577.80 |
4.00 0.71 |
15:49:41 20.11.2025 |
-71.23 -9.93 |
-24.30 -3.63 |
-32.83 -4.84 |
||
|
Intuitive Surgical Inc US46120E6023 |
479.95 490.00 |
479.95 494.30 |
-10.05 -2.05 |
21:41:28 20.11.2025 |
65.43 13.59 |
-16.89 -3.00 |
15.07 2.83 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
63.78 63.76 |
63.78 63.78 |
0.02 0.03 |
08:06:02 20.11.2025 |
24.76 66.03 |
0.00 0.00 |
29.86 92.16 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
138.80 138.70 |
138.80 138.80 |
0.10 0.07 |
08:06:02 20.11.2025 |
17.78 12.48 |
12.25 8.27 |
-23.70 -12.88 |
||
|
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 |
3.62 3.56 |
3.58 3.62 |
0.06 1.61 |
15:49:41 20.11.2025 |
-0.81 -18.62 |
0.00 0.00 |
-2.62 -42.42 |
||
|
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 |
951.90 1’013.40 |
951.90 1’035.00 |
-61.50 -6.07 |
21:55:01 20.11.2025 |
250.31 28.34 |
342.53 43.29 |
513.44 82.78 |
||
|
Lakeland Financial Corp. US5116561003 |
56.92 57.24 |
56.82 58.31 |
-0.32 -0.56 |
23:20:00 20.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
121.50 129.22 |
121.50 133.90 |
-7.72 -5.97 |
21:10:22 20.11.2025 |
48.58 49.13 |
63.03 74.65 |
76.89 108.96 |
||
|
Lancaster Colony Corp. US5138471033 |
149.00 148.00 |
145.00 149.00 |
1.00 0.68 |
18:08:25 20.11.2025 |
-7.00 -4.55 |
0.00 0.00 |
-23.00 -13.53 |
||
|
Landstar System Inc. US5150981018 |
106.00 107.00 |
106.00 106.00 |
-1.00 -0.93 |
08:06:03 20.11.2025 |
-2.00 -1.83 |
0.00 0.00 |
-66.00 -38.15 |
||
|
Lattice Semiconductor Corp. US5184151042 |
57.89 56.55 |
57.72 57.89 |
1.34 2.37 |
15:49:41 20.11.2025 |
1.13 2.09 |
0.00 0.00 |
8.37 17.87 |
||
|
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 |
6.45 6.45 |
6.45 6.45 |
0.00 0.00 |
08:06:03 20.11.2025 |
0.55 8.87 |
0.00 0.00 |
0.75 12.50 |
||
|
Lifetime Brands IncShs US53222Q1031 |
3.10 2.78 |
3.10 3.10 |
0.32 11.51 |
08:00:09 20.11.2025 |
-0.54 -16.67 |
0.00 0.00 |
-2.55 -48.57 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
175.00 175.00 |
175.00 180.00 |
0.00 0.00 |
15:49:41 20.11.2025 |
45.00 35.43 |
0.00 0.00 |
66.00 62.26 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
191.00 189.00 |
191.00 191.00 |
2.00 1.06 |
15:49:41 20.11.2025 |
-8.00 -4.02 |
0.00 0.00 |
-2.00 -1.04 |
||
|
Littelfuse Inc. US5370081045 |
210.00 202.00 |
208.00 210.00 |
8.00 3.96 |
15:49:41 20.11.2025 |
-10.00 -4.72 |
0.00 0.00 |
-22.00 -9.82 |
||
|
LKQ Corp. US5018892084 |
25.40 25.60 |
25.40 25.40 |
-0.20 -0.78 |
15:49:41 20.11.2025 |
-0.95 -3.08 |
-12.67 -29.77 |
-8.17 -21.47 |
