NASDAQ Composite Index 998356 / XC0009694271
22’470.73
Pkt
209.40
Pkt
0.94
%
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 |
40.60 40.00 |
40.60 40.60 |
0.60 1.50 |
08:03:15 18.09.2025 |
20.40 57.30 |
0.00 0.00 |
16.40 41.41 |
||
|
Gladstone Commercial Corp. US3765361080 |
10.91 10.81 |
10.91 10.91 |
0.10 0.93 |
08:07:05 18.09.2025 |
-1.88 -14.70 |
0.00 0.00 |
-3.67 -25.17 |
||
|
Great Southern Bancorp Inc. US3909051076 |
52.00 51.00 |
52.00 52.00 |
1.00 1.96 |
08:03:15 18.09.2025 |
4.50 9.57 |
0.00 0.00 |
1.00 1.98 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
25.00 25.40 |
25.00 25.00 |
-0.40 -1.57 |
08:03:14 18.09.2025 |
-15.60 -33.33 |
0.00 0.00 |
-9.20 -22.77 |
||
|
Hancock Holding Co. US4101201097 |
53.50 52.50 |
53.50 53.50 |
1.00 1.90 |
08:03:15 18.09.2025 |
7.60 16.38 |
0.00 0.00 |
9.20 20.54 |
||
|
Harmonic Inc. US4131601027 |
8.38 8.28 |
8.38 8.38 |
0.11 1.28 |
08:11:29 18.09.2025 |
2.23 29.64 |
0.00 0.00 |
-2.11 -17.73 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.36 0.37 |
0.36 0.36 |
-0.01 -3.26 |
08:11:29 18.09.2025 |
0.11 26.76 |
0.00 0.00 |
-2.00 -78.74 |
||
|
HealthStream Inc. US42222N1037 |
24.60 24.20 |
24.60 24.60 |
0.40 1.65 |
08:03:15 18.09.2025 |
0.80 3.42 |
0.00 0.00 |
-1.60 -6.20 |
||
|
Heartland Express Inc. US4223471040 |
7.15 7.20 |
7.15 7.15 |
-0.05 -0.69 |
08:03:14 18.09.2025 |
3.85 50.99 |
0.00 0.00 |
0.40 3.64 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
42.20 41.60 |
42.20 42.20 |
0.60 1.44 |
08:07:05 18.09.2025 |
7.40 19.79 |
0.00 0.00 |
11.20 33.33 |
||
|
Henry Schein Inc. US8064071025 |
57.08 57.44 |
57.08 57.08 |
-0.36 -0.63 |
08:11:29 18.09.2025 |
-1.95 -2.76 |
-1.77 -2.51 |
-1.06 -1.52 |
||
|
Heritage Commerce Corp. US4269271098 |
8.40 8.40 |
8.40 8.40 |
0.00 0.00 |
08:03:15 18.09.2025 |
2.40 30.38 |
0.00 0.00 |
1.55 17.71 |
||
|
Heritage Financial Corp. US42722X1063 |
25.19 24.24 |
24.25 25.19 |
0.95 3.92 |
02:00:00 19.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
11.10 10.28 |
10.46 11.24 |
0.82 7.98 |
02:00:00 19.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
30.80 31.20 |
30.80 30.80 |
-0.40 -1.28 |
08:11:29 18.09.2025 |
1.80 6.43 |
0.00 0.00 |
-9.80 -24.75 |
||
|
Huntington BancAkties Inc. US4461501045 |
14.84 14.52 |
14.84 14.84 |
0.32 2.22 |
08:03:15 18.09.2025 |
1.93 12.29 |
2.88 19.53 |
2.99 20.42 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.20 0.25 |
0.00 0.00 |
-0.05 -20.00 |
23:20:00 17.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
543.20 543.80 |
543.20 543.20 |
-0.60 -0.11 |
08:03:14 18.09.2025 |
115.22 21.79 |
228.69 55.07 |
132.61 25.93 |
||
|
IMAX Corp. CA45245E1097 |
27.40 27.20 |
27.40 27.40 |
0.20 0.74 |
08:03:15 18.09.2025 |
-2.80 -11.20 |
0.00 0.00 |
3.60 19.35 |
||
|
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 25.60 |
26.00 26.00 |
0.40 1.56 |
08:08:16 18.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
59.50 58.50 |
59.50 59.50 |
1.00 1.71 |
08:20:02 18.09.2025 |
5.00 9.17 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
14.80 14.80 |
14.80 15.00 |
0.00 0.00 |
15:29:02 18.09.2025 |
-1.40 -8.81 |
0.00 0.00 |
-6.00 -29.27 |
||
|
Innodata Inc. US4576422053 |
59.15 57.80 |
57.10 61.65 |
1.35 2.34 |
21:42:42 18.09.2025 |
17.52 45.65 |
0.00 0.00 |
41.86 298.15 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
12.50 12.40 |
12.50 12.50 |
0.10 0.81 |
08:03:14 18.09.2025 |
0.30 2.88 |
0.00 0.00 |
-5.10 -32.28 |
||
|
Intel Corp. US4581401001 |
26.09 21.02 |
21.09 28.15 |
5.07 24.10 |
21:57:55 18.09.2025 |
4.03 19.43 |
0.72 2.99 |
3.86 18.46 |
||
|
Inter Parfums Inc. US4583341098 |
84.50 85.50 |
84.50 84.50 |
-1.00 -1.17 |
08:07:05 18.09.2025 |
-21.50 -18.70 |
0.00 0.00 |
-9.50 -9.22 |
||
|
InterDigital IncShs US45867G1013 |
284.00 270.00 |
274.00 284.00 |
14.00 5.19 |
21:27:22 18.09.2025 |
61.00 31.94 |
0.00 0.00 |
131.00 108.26 |
||
|
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 |
6.25 6.00 |
6.25 6.35 |
0.25 4.17 |
15:29:02 18.09.2025 |
0.00 0.00 |
0.00 0.00 |
-0.40 -6.56 |
||
|
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 |
580.90 556.00 |
564.00 580.90 |
24.90 4.48 |
18:35:25 18.09.2025 |
-116.75 -15.20 |
52.53 8.77 |
5.08 0.79 |
||
|
Intuitive Surgical Inc US46120E6023 |
367.45 364.55 |
366.20 369.60 |
2.90 0.80 |
21:27:22 18.09.2025 |
-85.05 -16.39 |
-50.45 -10.41 |
-57.40 -11.68 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
51.50 51.44 |
51.50 51.50 |
0.06 0.12 |
08:03:14 18.09.2025 |
24.04 78.46 |
0.00 0.00 |
16.87 44.62 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
113.75 115.15 |
113.75 113.75 |
-1.40 -1.22 |
08:03:14 18.09.2025 |
-6.14 -4.31 |
-12.65 -8.49 |
-31.05 -18.55 |
||
|
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 |
4.36 4.30 |
4.27 4.36 |
0.06 1.36 |
15:56:35 18.09.2025 |
0.25 6.47 |
0.00 0.00 |
-1.10 -21.16 |
||
|
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 |
837.70 840.30 |
837.70 837.70 |
-2.60 -0.31 |
08:20:01 18.09.2025 |
96.53 10.82 |
275.91 38.70 |
252.51 34.29 |
||
|
Lakeland Financial Corp. US5116561003 |
66.71 64.61 |
64.81 66.80 |
2.10 3.25 |
02:00:00 19.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
107.98 102.70 |
104.04 108.64 |
5.28 5.14 |
21:26:07 18.09.2025 |
25.80 27.62 |
40.52 51.49 |
43.36 57.17 |
||
|
Lancaster Colony Corp. US5138471033 |
152.00 152.00 |
152.00 153.00 |
0.00 0.00 |
15:56:35 18.09.2025 |
40.00 27.59 |
0.00 0.00 |
24.00 14.91 |
||
|
Landstar System Inc. US5150981018 |
106.00 109.00 |
106.00 106.00 |
-3.00 -2.75 |
08:03:14 18.09.2025 |
-4.00 -3.39 |
0.00 0.00 |
-50.00 -30.49 |
||
|
Lattice Semiconductor Corp. US5184151042 |
60.27 55.55 |
55.70 60.27 |
4.72 8.50 |
20:01:07 18.09.2025 |
13.66 33.04 |
0.00 0.00 |
14.94 37.29 |
||
|
Learning Tree International Inc. US5220151063 |
0.36 0.31 |
0.00 0.00 |
0.05 16.13 |
23:20:00 10.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
6.50 6.55 |
6.50 6.50 |
-0.05 -0.76 |
08:03:15 18.09.2025 |
-0.65 -11.30 |
0.00 0.00 |
0.54 11.84 |
||
|
Lifetime Brands IncShs US53222Q1031 |
3.16 3.08 |
3.16 3.16 |
0.08 2.60 |
08:03:14 18.09.2025 |
1.84 58.97 |
0.00 0.00 |
-0.94 -15.93 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
137.00 137.00 |
137.00 138.00 |
0.00 0.00 |
15:56:35 18.09.2025 |
10.50 10.77 |
0.00 0.00 |
14.00 14.89 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
200.00 197.00 |
196.00 200.00 |
3.00 1.52 |
15:56:35 18.09.2025 |
16.00 9.30 |
0.00 0.00 |
26.00 16.05 |
||
|
Littelfuse Inc. US5370081045 |
220.00 218.00 |
220.00 220.00 |
2.00 0.92 |
15:56:35 18.09.2025 |
15.00 8.02 |
0.00 0.00 |
-18.00 -8.18 |
