NASDAQ Composite Index 998356 / XC0009694271
23’671.35
Pkt
191.33
Pkt
0.81
%
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Gladstone Commercial Corp. US3765361080 |
9.47 9.30 |
9.47 9.47 |
0.17 1.83 |
08:12:49 09.01.2026 |
-0.58 -5.91 |
0.00 0.00 |
-6.23 -40.09 |
||
|
Great Southern Bancorp Inc. US3909051076 |
53.00 51.50 |
53.00 53.00 |
1.50 2.91 |
08:02:50 09.01.2026 |
0.00 0.00 |
0.00 0.00 |
-1.50 -2.83 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
49.60 45.20 |
49.60 49.60 |
4.40 9.73 |
08:02:35 09.01.2026 |
21.80 92.37 |
0.00 0.00 |
-25.60 -36.06 |
||
|
Hancock Holding Co. US4101201097 |
58.00 56.50 |
58.00 58.00 |
1.50 2.65 |
08:02:50 09.01.2026 |
3.00 5.56 |
0.00 0.00 |
4.00 7.55 |
||
|
Harmonic Inc. US4131601027 |
8.10 8.46 |
8.10 8.10 |
-0.36 -4.26 |
09:09:23 09.01.2026 |
-0.43 -4.84 |
0.00 0.00 |
-4.14 -32.86 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.55 0.56 |
0.55 0.55 |
-0.01 -1.80 |
09:09:23 09.01.2026 |
0.24 72.62 |
0.00 0.00 |
-1.44 -71.29 |
||
|
HealthStream Inc. US42222N1037 |
18.90 19.20 |
18.90 18.90 |
-0.30 -1.56 |
08:02:19 09.01.2026 |
-3.40 -14.78 |
0.00 0.00 |
-11.40 -36.77 |
||
|
Heartland Express Inc. US4223471040 |
8.95 8.75 |
8.95 8.95 |
0.20 2.29 |
08:02:20 09.01.2026 |
1.60 22.07 |
0.00 0.00 |
-1.55 -14.90 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
59.01 58.97 |
0.00 0.00 |
0.04 0.07 |
02:00:00 10.12.2025 |
7.90 18.54 |
0.00 0.00 |
7.50 17.44 |
||
|
Henry Schein Inc. US8064071025 |
66.90 66.56 |
66.90 67.56 |
0.34 0.51 |
19:11:10 09.01.2026 |
13.41 20.72 |
4.19 5.67 |
7.08 9.96 |
||
|
Heritage Commerce Corp. US4269271098 |
10.00 10.40 |
10.00 10.00 |
-0.40 -3.85 |
08:02:50 09.01.2026 |
2.00 23.81 |
0.00 0.00 |
1.75 20.23 |
||
|
Heritage Financial Corp. US42722X1063 |
24.13 24.55 |
24.10 24.63 |
-0.42 -1.71 |
02:00:00 10.01.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
11.81 11.55 |
11.54 11.95 |
0.26 2.25 |
02:00:00 10.01.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
38.60 37.80 |
38.60 38.60 |
0.80 2.12 |
09:09:23 09.01.2026 |
9.00 31.03 |
0.00 0.00 |
-4.00 -9.52 |
||
|
Huntington BancAkties Inc. US4461501045 |
15.76 15.41 |
15.76 15.76 |
0.35 2.26 |
08:02:50 09.01.2026 |
1.80 11.02 |
0.66 3.78 |
1.71 10.41 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.30 0.30 |
0.00 0.00 |
0.00 0.00 |
23:20:00 10.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
610.80 607.80 |
609.60 610.80 |
3.00 0.49 |
15:18:32 09.01.2026 |
84.64 13.44 |
175.72 32.61 |
282.19 65.27 |
||
|
IMAX Corp. CA45245E1097 |
28.80 29.00 |
28.80 28.80 |
-0.20 -0.69 |
08:02:20 09.01.2026 |
2.60 9.29 |
0.00 0.00 |
7.60 33.04 |
||
|
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 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
64.50 65.50 |
64.50 65.50 |
-1.00 -1.53 |
21:55:02 09.01.2026 |
4.00 6.72 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
15.10 15.40 |
15.10 15.25 |
-0.30 -1.95 |
15:29:01 09.01.2026 |
1.15 8.07 |
0.00 0.00 |
-6.20 -28.70 |
||
|
Innodata Inc. US4576422053 |
54.30 54.60 |
54.30 54.30 |
-0.30 -0.55 |
08:02:20 09.01.2026 |
-24.90 -31.32 |
0.00 0.00 |
18.36 50.66 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
11.80 11.20 |
11.80 11.80 |
0.60 5.36 |
08:02:19 09.01.2026 |
-1.40 -11.20 |
0.00 0.00 |
-10.30 -48.13 |
||
|
Intel Corp. US4581401001 |
39.21 35.42 |
35.90 39.21 |
3.80 10.72 |
21:42:21 09.01.2026 |
5.20 13.89 |
19.04 80.71 |
22.75 114.44 |
||
|
Inter Parfums Inc. US4583341098 |
72.50 70.00 |
72.50 72.50 |
2.50 3.57 |
08:12:49 09.01.2026 |
-5.50 -7.10 |
0.00 0.00 |
-52.00 -41.94 |
||
|
InterDigital IncShs US45867G1013 |
260.00 258.00 |
260.00 260.00 |
2.00 0.78 |
21:39:05 09.01.2026 |
-40.00 -13.42 |
0.00 0.00 |
73.00 39.46 |
||
|
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 |
6.80 6.80 |
6.80 6.85 |
0.00 0.00 |
15:29:02 09.01.2026 |
0.45 7.09 |
0.00 0.00 |
-1.85 -21.39 |
||
|
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 |
549.50 564.80 |
549.50 556.50 |
-15.30 -2.71 |
16:45:14 09.01.2026 |
-6.65 -1.01 |
-130.33 -16.68 |
25.10 4.01 |
||
|
Intuitive Surgical Inc US46120E6023 |
504.50 502.70 |
502.40 504.50 |
1.80 0.36 |
21:39:05 09.01.2026 |
144.18 32.18 |
64.97 12.32 |
48.25 8.87 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
69.48 71.68 |
69.48 69.48 |
-2.20 -3.07 |
08:02:19 09.01.2026 |
10.34 17.31 |
0.00 0.00 |
36.46 108.51 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
174.55 171.90 |
174.55 174.55 |
2.65 1.54 |
08:02:20 09.01.2026 |
57.27 39.08 |
50.77 33.17 |
25.99 14.62 |
||
|
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 |
4.37 4.28 |
4.28 4.45 |
0.09 2.02 |
15:54:04 09.01.2026 |
0.32 7.83 |
0.00 0.00 |
-2.73 -38.60 |
||
|
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 |
1’202.60 1’135.20 |
1’132.00 1’206.40 |
67.40 5.94 |
21:55:02 09.01.2026 |
297.10 27.96 |
440.47 47.92 |
673.49 98.15 |
||
|
Lakeland Financial Corp. US5116561003 |
57.13 57.57 |
57.01 58.10 |
-0.45 -0.77 |
02:00:00 10.01.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
188.42 168.02 |
171.56 188.48 |
20.40 12.14 |
21:07:03 09.01.2026 |
60.54 42.47 |
103.25 103.43 |
126.04 163.60 |
||
|
Lancaster Colony Corp. US5138471033 |
142.00 140.00 |
142.00 143.00 |
2.00 1.43 |
15:54:04 09.01.2026 |
1.00 0.72 |
0.00 0.00 |
-18.00 -11.39 |
||
|
Landstar System Inc. US5150981018 |
132.00 126.00 |
129.00 132.00 |
6.00 4.76 |
16:08:59 09.01.2026 |
20.00 18.87 |
0.00 0.00 |
-37.00 -22.70 |
||
|
Lattice Semiconductor Corp. US5184151042 |
71.31 69.94 |
70.23 71.31 |
1.37 1.96 |
15:54:04 09.01.2026 |
8.09 12.97 |
0.00 0.00 |
15.75 28.78 |
||
|
Learning Tree International Inc. US5220151063 |
0.76 0.76 |
0.76 0.76 |
0.00 0.00 |
23:20:00 09.01.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
6.55 6.60 |
6.55 6.55 |
-0.05 -0.76 |
08:02:50 09.01.2026 |
0.75 12.82 |
0.00 0.00 |
1.00 17.86 |
||
|
Lifetime Brands IncShs US53222Q1031 |
3.24 3.26 |
3.24 3.24 |
-0.02 -0.61 |
08:02:50 09.01.2026 |
-0.02 -0.63 |
0.00 0.00 |
-2.29 -42.02 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
173.00 166.00 |
168.00 173.00 |
7.00 4.22 |
18:26:38 09.01.2026 |
12.00 7.74 |
0.00 0.00 |
63.00 60.58 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
212.00 208.00 |
210.00 212.00 |
4.00 1.92 |
15:54:04 09.01.2026 |
6.00 2.94 |
0.00 0.00 |
31.00 17.32 |
||
|
Littelfuse Inc. US5370081045 |
232.00 230.00 |
232.00 234.00 |
2.00 0.87 |
15:54:04 09.01.2026 |
12.00 5.56 |
0.00 0.00 |
4.00 1.79 |
||
|
LKQ Corp. US5018892084 |
28.40 27.20 |
28.20 28.40 |
1.20 4.41 |
15:54:04 09.01.2026 |
1.20 4.69 |
-7.43 -20.01 |
-8.00 -22.99 |
