NASDAQ Composite Index 998356 / XC0009694271
18’966.14
Pkt
-21.32
Pkt
-0.11
%
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Gilead Sciences Inc. US3755581036 |
84.57 82.81 |
83.82 84.57 |
1.76 2.13 |
13:15:12 21.11.2024 |
14.01 18.82 |
20.74 30.63 |
13.01 17.24 |
||
|
Glacier Bancorp Inc. US37637Q1058 |
51.50 51.50 |
51.50 51.50 |
0.00 0.00 |
08:06:10 21.11.2024 |
16.30 41.58 |
0.00 0.00 |
24.90 81.37 |
||
|
Gladstone Commercial Corp. US3765361080 |
15.80 16.14 |
15.80 15.80 |
-0.34 -2.11 |
08:11:28 21.11.2024 |
2.68 20.50 |
0.00 0.00 |
4.40 38.77 |
||
|
Great Southern Bancorp Inc. US3909051076 |
56.00 56.00 |
56.00 56.00 |
0.00 0.00 |
08:03:03 21.11.2024 |
6.40 12.90 |
0.00 0.00 |
9.00 19.15 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
54.00 54.50 |
54.00 54.00 |
-0.50 -0.92 |
08:03:03 21.11.2024 |
25.10 79.94 |
0.00 0.00 |
45.60 418.35 |
||
|
Hancock Holding Co. US4101201097 |
53.00 52.50 |
53.00 53.00 |
0.50 0.95 |
08:03:03 21.11.2024 |
11.50 25.56 |
0.00 0.00 |
18.90 50.27 |
||
|
Harmonic Inc. US4131601027 |
11.24 11.28 |
11.24 11.24 |
-0.04 -0.31 |
08:19:07 21.11.2024 |
-1.59 -12.79 |
0.00 0.00 |
1.13 11.68 |
||
|
Harvard Bioscience Inc. US4169061052 |
2.00 1.90 |
2.00 2.00 |
0.10 5.26 |
08:19:07 21.11.2024 |
-0.04 -1.54 |
0.00 0.00 |
-1.28 -33.33 |
||
|
HealthStream Inc. US42222N1037 |
29.60 30.20 |
29.60 29.60 |
-0.60 -1.99 |
08:06:10 21.11.2024 |
-1.80 -7.20 |
0.00 0.00 |
0.40 1.75 |
||
|
Heartland Express Inc. US4223471040 |
11.50 11.60 |
11.50 11.50 |
-0.10 -0.86 |
08:06:10 21.11.2024 |
5.40 48.65 |
0.00 0.00 |
4.50 37.50 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
42.60 42.20 |
42.60 42.60 |
0.40 0.95 |
08:11:28 21.11.2024 |
-3.60 -10.71 |
0.00 0.00 |
5.20 20.97 |
||
|
Henry Schein Inc. US8064071025 |
69.64 70.54 |
69.64 69.64 |
-0.90 -1.28 |
08:19:07 21.11.2024 |
4.07 5.83 |
-0.71 -0.95 |
5.14 7.48 |
||
|
Heritage Commerce Corp. US4269271098 |
9.65 9.65 |
9.65 9.65 |
0.00 0.00 |
08:06:10 21.11.2024 |
0.25 2.87 |
0.00 0.00 |
1.05 13.29 |
||
|
Heritage Financial Corp. US42722X1063 |
25.49 25.59 |
0.00 0.00 |
-0.10 -0.39 |
02:00:00 21.11.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
17.57 17.62 |
0.00 0.00 |
-0.05 -0.28 |
02:00:00 21.11.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
47.60 46.60 |
46.80 47.60 |
1.00 2.15 |
13:24:39 21.11.2024 |
2.80 7.29 |
0.00 0.00 |
7.22 21.25 |
||
|
Huntington BancAkties Inc. US4461501045 |
16.40 16.48 |
16.40 16.40 |
-0.08 -0.46 |
08:03:03 21.11.2024 |
3.77 26.87 |
3.59 25.26 |
6.72 60.65 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.05 0.10 |
0.00 0.00 |
-0.05 -50.00 |
22:20:00 31.10.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
395.20 392.40 |
395.20 395.20 |
2.80 0.71 |
08:03:03 21.11.2024 |
-77.16 -15.53 |
-123.62 -22.75 |
-43.86 -9.46 |
||
|
IMAX Corp. CA45245E1097 |
23.40 23.40 |
23.40 23.40 |
0.00 0.00 |
08:06:10 21.11.2024 |
-2.20 -12.29 |
0.00 0.00 |
0.10 0.64 |
||
|
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 |
34.40 34.60 |
34.40 34.40 |
-0.20 -0.58 |
08:08:23 21.11.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
70.81 70.79 |
0.00 0.00 |
0.02 0.03 |
02:00:00 21.11.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
20.50 20.40 |
20.50 20.50 |
0.10 0.49 |
09:59:01 21.11.2024 |
0.80 4.04 |
0.00 0.00 |
5.20 33.77 |
||
|
Innodata Inc. US4576422053 |
44.54 41.90 |
42.38 44.54 |
2.64 6.30 |
13:32:31 21.11.2024 |
24.42 158.98 |
0.00 0.00 |
31.83 400.38 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
21.60 21.60 |
21.60 21.60 |
0.00 0.00 |
08:06:10 21.11.2024 |
-3.60 -18.56 |
0.00 0.00 |
-20.20 -56.11 |
||
|
Intel Corp. US4581401001 |
22.73 22.53 |
22.62 22.79 |
0.21 0.91 |
13:46:20 21.11.2024 |
3.32 15.43 |
-6.99 -21.96 |
-18.97 -43.30 |
||
|
Inter Parfums Inc. US4583341098 |
118.00 117.00 |
118.00 118.00 |
1.00 0.85 |
08:11:28 21.11.2024 |
-10.00 -8.93 |
0.00 0.00 |
-14.00 -12.07 |
||
|
InterDigital IncShs US45867G1013 |
172.00 171.00 |
172.00 172.00 |
1.00 0.58 |
09:06:18 21.11.2024 |
50.00 41.32 |
0.00 0.00 |
83.50 95.43 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 02.05.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
6.95 6.55 |
6.95 6.95 |
0.40 6.11 |
09:59:01 21.11.2024 |
4.95 77.95 |
0.00 0.00 |
-0.10 -0.88 |
||
|
Intevac Inc. US4611481080 |
2.32 2.32 |
2.32 2.32 |
0.00 0.00 |
08:01:09 21.11.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Intuit Inc. US4612021034 |
617.40 611.00 |
617.40 617.40 |
6.40 1.05 |
08:24:27 21.11.2024 |
15.51 2.34 |
17.63 2.67 |
118.65 21.18 |
||
|
Intuitive Surgical Inc US46120E6023 |
513.10 513.30 |
513.10 516.90 |
-0.20 -0.04 |
08:56:26 21.11.2024 |
49.48 10.26 |
132.82 33.30 |
226.36 74.15 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
33.29 31.69 |
33.29 33.29 |
1.60 5.05 |
08:06:10 21.11.2024 |
-6.61 -15.70 |
0.00 0.00 |
-9.19 -20.57 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
171.15 169.55 |
171.15 171.15 |
1.60 0.94 |
08:06:10 21.11.2024 |
8.66 4.94 |
19.20 11.65 |
5.92 3.32 |
||
|
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 |
5.61 5.70 |
5.61 5.61 |
-0.09 -1.61 |
08:24:27 21.11.2024 |
0.92 21.43 |
0.00 0.00 |
1.21 30.27 |
||
|
Juniper Networks Inc. US48203R1041 |
34.50 33.90 |
33.50 34.50 |
0.60 1.77 |
12:04:08 21.11.2024 |
-3.38 -8.67 |
0.97 2.80 |
8.62 31.94 |
||
|
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 |
579.00 583.60 |
579.00 580.70 |
-4.60 -0.79 |
12:03:50 21.11.2024 |
-200.19 -24.40 |
-127.42 -17.04 |
75.72 13.91 |
||
|
Lakeland Financial Corp. US5116561003 |
72.11 72.67 |
0.00 0.00 |
-0.56 -0.77 |
02:00:00 21.11.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128071082 |
730.70 791.80 |
0.00 0.00 |
-61.10 -7.72 |
09:27:59 28.08.2024 |
-244.90 -24.90 |
-180.99 -18.50 |
143.70 24.15 |
||
|
Lancaster Colony Corp. US5138471033 |
169.00 167.00 |
169.00 169.00 |
2.00 1.20 |
08:24:27 21.11.2024 |
-18.00 -10.17 |
0.00 0.00 |
8.00 5.30 |
||
|
Landstar System Inc. US5150981018 |
170.00 170.00 |
170.00 170.00 |
0.00 0.00 |
08:06:10 21.11.2024 |
7.00 4.12 |
0.00 0.00 |
19.00 12.03 |
||
|
Lattice Semiconductor Corp. US5184151042 |
47.72 45.90 |
47.72 47.72 |
1.82 3.95 |
08:24:27 21.11.2024 |
4.79 10.91 |
0.00 0.00 |
-4.84 -9.04 |
||
|
Learning Tree International Inc. US5220151063 |
0.51 0.41 |
0.00 0.00 |
0.10 24.39 |
23:20:00 15.11.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
6.95 6.55 |
6.95 6.95 |
0.40 6.11 |
08:03:03 21.11.2024 |
1.80 35.29 |
0.00 0.00 |
0.20 2.99 |
||
|
Lifetime Brands IncShs US53222Q1031 |
5.05 5.05 |
5.05 5.05 |
0.00 0.00 |
08:06:10 21.11.2024 |
-0.05 -0.79 |
0.00 0.00 |
0.30 5.04 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
105.00 105.00 |
105.00 105.00 |
0.00 0.00 |
08:24:27 21.11.2024 |
0.50 0.55 |
0.00 0.00 |
39.50 75.24 |
