NASDAQ Composite Index 998356 / XC0009694271
26’452.57
Pkt
-131.49
Pkt
-0.49
%
19:54:48
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
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 |
37.39 37.01 |
36.80 37.42 |
0.38 1.03 |
19:01:54 04.09.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
71.50 71.00 |
70.00 71.50 |
0.50 0.70 |
19:30:01 04.09.2026 |
2.50 3.70 |
0.00 0.00 |
9.50 15.70 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
10.20 10.20 |
10.15 10.60 |
0.00 0.00 |
15:25:02 04.09.2026 |
-1.20 -10.39 |
0.00 0.00 |
-3.95 -27.62 |
||
|
Innodata Inc. US4576422053 |
47.55 46.60 |
47.30 47.55 |
0.95 2.04 |
19:43:41 04.09.2026 |
-49.10 -51.31 |
0.00 0.00 |
15.02 47.56 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
14.00 14.30 |
14.00 14.00 |
-0.30 -2.10 |
08:09:05 04.09.2026 |
0.90 6.77 |
0.00 0.00 |
1.40 10.94 |
||
|
Intel Corp. US4581401001 |
81.68 78.95 |
79.42 81.81 |
2.73 3.46 |
19:15:50 04.09.2026 |
-18.96 -17.57 |
43.47 95.54 |
64.76 267.49 |
||
|
Inter Parfums Inc. US4583341098 |
95.00 97.55 |
95.00 95.00 |
-2.55 -2.61 |
08:02:09 04.09.2026 |
22.10 29.04 |
0.00 0.00 |
2.70 2.83 |
||
|
InterDigital IncShs US45867G1013 |
285.40 280.20 |
285.40 285.40 |
5.20 1.86 |
08:02:32 04.09.2026 |
55.00 25.44 |
0.00 0.00 |
35.20 14.92 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 15.06.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
9.00 9.05 |
9.00 9.05 |
-0.05 -0.55 |
15:25:02 04.09.2026 |
-4.85 -35.66 |
0.00 0.00 |
3.10 54.87 |
||
|
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 |
285.45 306.85 |
285.45 294.00 |
-21.40 -6.97 |
15:38:37 04.09.2026 |
22.79 7.07 |
-74.13 -17.69 |
-317.06 -47.89 |
||
|
Intuitive Surgical Inc US46120E6023 |
315.15 319.65 |
313.75 319.40 |
-4.50 -1.41 |
17:12:05 04.09.2026 |
-33.05 -8.22 |
-127.00 -25.59 |
-99.82 -21.28 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
50.06 52.30 |
50.06 50.06 |
-2.24 -4.28 |
08:09:05 04.09.2026 |
-12.92 -20.13 |
0.00 0.00 |
8.47 19.79 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
227.00 222.20 |
227.00 227.00 |
4.80 2.16 |
08:09:05 04.09.2026 |
-19.11 -6.93 |
24.41 10.52 |
112.23 77.80 |
||
|
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 |
4.01 3.97 |
3.92 4.01 |
0.05 1.18 |
15:38:37 04.09.2026 |
-0.52 -11.63 |
0.00 0.00 |
-0.80 -17.03 |
||
|
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 US4824801009 |
159.78 147.88 |
150.20 160.26 |
11.90 8.05 |
19:40:01 04.09.2026 |
-33.63 -16.44 |
17.40 11.33 |
86.26 101.91 |
||
|
Lakeland Financial Corp. US5116561003 |
60.74 60.03 |
59.69 60.81 |
0.71 1.18 |
19:24:00 04.09.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
259.80 246.10 |
255.75 260.40 |
13.70 5.57 |
15:38:37 04.09.2026 |
-44.21 -13.22 |
59.20 25.63 |
193.17 199.08 |
||
|
Lancaster Colony Corp. US5138471033 |
89.50 93.00 |
89.50 90.00 |
-3.50 -3.76 |
15:38:37 04.09.2026 |
3.00 3.24 |
0.00 0.00 |
-58.50 -37.99 |
||
|
Landstar System Inc. US5150981018 |
148.00 149.00 |
148.00 148.00 |
-1.00 -0.67 |
08:09:06 04.09.2026 |
-32.00 -17.58 |
0.00 0.00 |
37.00 32.74 |
||
|
Lattice Semiconductor Corp. US5184151042 |
98.80 95.45 |
97.57 98.80 |
3.35 3.51 |
15:38:37 04.09.2026 |
-32.57 -25.44 |
0.00 0.00 |
39.26 69.85 |
||
|
Learning Tree International Inc. US5220151063 |
0.50 0.66 |
0.00 0.00 |
-0.16 -23.66 |
23:20:00 04.08.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
3.66 4.00 |
3.66 3.66 |
-0.34 -8.50 |
08:09:06 04.09.2026 |
-0.38 -9.31 |
0.00 0.00 |
-2.70 -42.19 |
||
|
Lifetime Brands IncShs US53222Q1031 |
7.10 7.65 |
7.10 7.10 |
-0.55 -7.19 |
08:13:25 04.09.2026 |
0.15 1.96 |
0.00 0.00 |
4.50 136.36 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
242.00 240.00 |
242.00 248.00 |
2.00 0.83 |
15:38:37 04.09.2026 |
51.00 26.42 |
0.00 0.00 |
107.00 78.10 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
232.00 230.00 |
230.00 232.00 |
2.00 0.87 |
15:38:37 04.09.2026 |
16.00 7.55 |
0.00 0.00 |
24.00 11.76 |
||
|
Littelfuse Inc. US5370081045 |
356.00 344.00 |
352.00 356.00 |
12.00 3.49 |
15:38:37 04.09.2026 |
-56.00 -13.86 |
0.00 0.00 |
134.00 62.62 |
||
|
LKQ Corp. US5018892084 |
21.66 21.31 |
21.45 21.66 |
0.35 1.64 |
15:38:37 04.09.2026 |
-0.82 -3.67 |
-7.43 -20.01 |
-5.99 -21.86 |
||
|
Logitech S.A. CH0025751329 |
87.50 85.82 |
87.08 87.50 |
1.68 1.96 |
17:38:22 04.09.2026 |
-22.01 -21.76 |
8.44 11.94 |
-2.98 -3.63 |
||
|
LSI Industries Inc. US50216C1080 |
16.30 16.20 |
16.30 16.90 |
0.10 0.62 |
15:25:02 04.09.2026 |
-2.60 -13.40 |
0.00 0.00 |
-1.60 -8.70 |
||
|
Macatawa Bank Corp. US5542251021 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Manhattan Associates Inc. US5627501092 |
188.10 183.60 |
188.10 188.10 |
4.50 2.45 |
08:09:06 04.09.2026 |
47.55 35.00 |
0.00 0.00 |
0.40 0.22 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
138.75 138.65 |
138.75 138.75 |
0.10 0.07 |
08:55:51 04.09.2026 |
29.05 26.51 |
-38.11 -17.50 |
-16.45 -10.61 |
||
|
Marten Transport Ltd. US5730751089 |
14.29 14.16 |
14.12 14.47 |
0.13 0.92 |
19:37:02 04.09.2026 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
||
|
Mercantile Bank Corp. US5873761044 |
52.50 52.50 |
52.50 52.50 |
0.00 0.00 |
08:09:05 04.09.2026 |
6.60 14.86 |
0.00 0.00 |
8.00 18.60 |
||
|
Meridian Bioscience Inc. US5895841014 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
-1.06 -3.32 |
0.00 0.00 |
12.56 68.44 |
||
|
Merit Medical Systems Inc. US5898891040 |
75.50 77.00 |
75.50 75.50 |
-1.50 -1.95 |
12:23:49 04.09.2026 |
25.50 49.04 |
0.00 0.00 |
0.00 0.00 |
||
|
Metalink Ltd. IL0010837164 |
0.21 0.21 |
0.00 0.00 |
0.00 0.00 |
23:20:00 02.06.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Methanex Corp. CA59151K1084 |
51.00 51.70 |
51.00 51.00 |
-0.70 -1.35 |
08:10:57 04.09.2026 |
-1.78 -3.42 |
0.00 0.00 |
20.06 66.42 |
||
|
Methode Electronics Inc. US5915202007 |
13.10 13.40 |
13.10 13.10 |
-0.30 -2.24 |
08:09:05 04.09.2026 |
5.75 58.38 |
0.00 0.00 |
9.05 138.17 |
||
|
Microchip Technology Inc. US5950171042 |
63.13 62.49 |
63.13 63.13 |
0.64 1.02 |
08:09:05 04.09.2026 |
-25.55 -26.35 |
-2.90 -3.90 |
7.81 12.28 |
||
|
Microsoft Corp. US5949181045 |
431.40 439.40 |
430.75 438.45 |
-8.00 -1.82 |
18:32:41 04.09.2026 |
59.71 13.53 |
102.47 25.71 |
-4.10 -0.81 |
||
|
Mind CTI Ltd. IL0010851827 |
1.00 0.97 |
0.95 1.00 |
0.03 3.36 |
17:48:40 04.09.2026 |
0.56 24.14 |
0.00 0.00 |
1.00 53.19 |
||
|
MKS Instruments Inc. US55306N1046 |
222.80 214.60 |
213.60 222.80 |
8.20 3.82 |
18:44:37 04.09.2026 |
-64.60 -23.53 |
0.00 0.00 |
122.12 139.12 |
||
|
Modine Manufacturing Co. US6078281002 |
167.00 154.50 |
160.45 167.00 |
12.50 8.09 |
15:49:44 04.09.2026 |
-107.10 -41.03 |
0.00 0.00 |
38.10 32.90 |
||
|
Monolithic Power Systems Inc. US6098391054 |
1’040.00 1’040.50 |
1’035.00 1’040.00 |
-0.50 -0.05 |
19:00:38 04.09.2026 |
-399.03 -24.56 |
83.38 7.30 |
402.31 48.84 |
