NASDAQ Composite Index 998356 / XC0009694271
19’211.10
Pkt
98.78
Pkt
0.52
%
23:16:03
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Gilead Sciences Inc. US3755581036 |
90.04 87.33 |
89.25 90.04 |
2.71 3.10 |
11:54:59 16.05.2025 |
-5.70 -5.48 |
9.98 11.29 |
31.37 46.81 |
||
|
Glacier Bancorp Inc. US37637Q1058 |
38.20 37.60 |
38.20 38.20 |
0.60 1.60 |
08:02:18 16.05.2025 |
8.80 18.64 |
0.00 0.00 |
20.40 57.30 |
||
|
Gladstone Commercial Corp. US3765361080 |
12.76 12.47 |
12.58 12.76 |
0.29 2.33 |
21:30:45 16.05.2025 |
-3.02 -19.53 |
0.00 0.00 |
-1.05 -7.78 |
||
|
Great Southern Bancorp Inc. US3909051076 |
51.00 51.50 |
51.00 51.00 |
-0.50 -0.97 |
08:02:54 16.05.2025 |
-8.40 -15.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
54.50 55.50 |
54.50 54.50 |
-1.00 -1.80 |
08:02:54 16.05.2025 |
-1.00 -1.79 |
0.00 0.00 |
22.40 68.71 |
||
|
Hancock Holding Co. US4101201097 |
50.50 51.00 |
50.50 50.50 |
-0.50 -0.98 |
08:02:54 16.05.2025 |
-11.50 -20.00 |
0.00 0.00 |
1.40 3.14 |
||
|
Harmonic Inc. US4131601027 |
8.41 8.41 |
8.41 8.41 |
0.00 -0.02 |
08:24:58 16.05.2025 |
0.38 4.02 |
0.00 0.00 |
-0.57 -5.51 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.28 0.27 |
0.28 0.28 |
0.01 2.99 |
08:24:58 16.05.2025 |
-0.73 -58.87 |
0.00 0.00 |
-2.59 -83.55 |
||
|
HealthStream Inc. US42222N1037 |
24.40 24.00 |
24.40 24.40 |
0.40 1.67 |
08:01:02 16.05.2025 |
-3.80 -11.88 |
0.00 0.00 |
3.20 12.80 |
||
|
Heartland Express Inc. US4223471040 |
8.10 8.10 |
8.10 8.10 |
0.00 0.00 |
08:01:02 16.05.2025 |
0.70 6.54 |
0.00 0.00 |
0.90 8.57 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
38.20 37.60 |
38.20 38.40 |
0.60 1.60 |
21:30:45 16.05.2025 |
1.40 3.26 |
0.00 0.00 |
12.60 39.62 |
||
|
Henry Schein Inc. US8064071025 |
63.52 62.22 |
63.52 63.52 |
1.30 2.09 |
08:24:58 16.05.2025 |
-5.92 -7.79 |
1.32 1.92 |
-4.66 -6.23 |
||
|
Heritage Commerce Corp. US4269271098 |
8.45 8.45 |
8.45 8.45 |
0.00 0.00 |
08:02:18 16.05.2025 |
0.10 0.99 |
0.00 0.00 |
2.70 36.00 |
||
|
Heritage Financial Corp. US42722X1063 |
23.93 24.29 |
23.89 24.27 |
-0.36 -1.48 |
02:00:00 17.05.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
9.75 9.77 |
9.73 9.83 |
-0.02 -0.20 |
02:00:00 17.05.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
31.20 31.00 |
31.20 31.20 |
0.20 0.65 |
08:24:58 16.05.2025 |
4.20 10.50 |
0.00 0.00 |
4.60 11.62 |
||
|
Huntington BancAkties Inc. US4461501045 |
14.25 14.21 |
14.25 14.25 |
0.04 0.30 |
09:26:13 16.05.2025 |
-0.64 -3.83 |
-1.60 -9.04 |
1.83 12.83 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.05 0.05 |
0.00 0.00 |
0.00 1.00 |
23:20:00 16.04.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
462.40 449.90 |
454.90 462.40 |
12.50 2.78 |
18:15:16 16.05.2025 |
64.89 14.60 |
88.51 21.03 |
-39.11 -7.13 |
||
|
IMAX Corp. CA45245E1097 |
23.80 23.40 |
23.80 23.80 |
0.40 1.71 |
08:00:59 16.05.2025 |
0.00 0.00 |
0.00 0.00 |
9.30 57.06 |
||
|
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 |
28.60 28.00 |
28.60 28.60 |
0.60 2.14 |
08:08:20 16.05.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
57.50 57.00 |
57.50 57.50 |
0.50 0.88 |
08:20:03 16.05.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
16.20 16.50 |
16.20 16.50 |
-0.30 -1.82 |
15:29:01 16.05.2025 |
-3.55 -17.40 |
0.00 0.00 |
1.80 11.96 |
||
|
Innodata Inc. US4576422053 |
32.22 30.30 |
31.22 32.30 |
1.92 6.34 |
16:01:58 16.05.2025 |
-18.12 -36.89 |
0.00 0.00 |
20.89 206.63 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
11.50 11.40 |
11.50 11.50 |
0.10 0.88 |
08:00:58 16.05.2025 |
-8.10 -35.22 |
0.00 0.00 |
-9.50 -38.93 |
||
|
Intel Corp. US4581401001 |
19.47 19.21 |
19.05 19.47 |
0.26 1.36 |
21:55:05 16.05.2025 |
-2.08 -8.81 |
-2.83 -11.62 |
-9.75 -31.18 |
||
|
Inter Parfums Inc. US4583341098 |
112.00 107.00 |
108.00 112.00 |
5.00 4.67 |
21:30:45 16.05.2025 |
-35.00 -26.72 |
0.00 0.00 |
-14.00 -12.73 |
||
|
InterDigital IncShs US45867G1013 |
195.00 194.00 |
190.00 195.00 |
1.00 0.52 |
21:39:12 16.05.2025 |
-15.00 -7.43 |
0.00 0.00 |
89.50 91.79 |
||
|
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 |
5.25 5.20 |
5.25 5.25 |
0.05 0.96 |
15:29:01 16.05.2025 |
-0.55 -7.10 |
0.00 0.00 |
-2.00 -21.74 |
||
|
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 |
594.90 579.10 |
583.90 594.90 |
15.80 2.73 |
15:48:54 16.05.2025 |
65.45 11.14 |
-35.04 -5.09 |
-2.30 -0.35 |
||
|
Intuitive Surgical Inc US46120E6023 |
503.20 500.80 |
496.25 503.20 |
2.40 0.48 |
21:39:12 16.05.2025 |
-29.61 -4.97 |
38.33 7.26 |
166.55 41.70 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
29.18 28.87 |
29.18 29.18 |
0.31 1.07 |
08:01:02 16.05.2025 |
-2.93 -10.16 |
0.00 0.00 |
-9.27 -26.35 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
130.35 130.45 |
130.35 130.35 |
-0.10 -0.08 |
08:01:02 16.05.2025 |
-22.09 -13.00 |
-34.46 -18.90 |
-19.70 -11.75 |
||
|
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 |
4.44 4.20 |
4.34 4.44 |
0.24 5.70 |
15:48:54 16.05.2025 |
-2.26 -35.30 |
0.00 0.00 |
-1.60 -27.88 |
||
|
Juniper Networks Inc. US48203R1041 |
32.24 32.37 |
32.01 32.24 |
-0.13 -0.40 |
15:48:54 16.05.2025 |
-0.45 -1.23 |
-0.41 -1.12 |
1.52 4.40 |
||
|
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 |
707.20 712.20 |
707.20 715.50 |
-5.00 -0.70 |
16:01:39 16.05.2025 |
54.26 7.23 |
190.54 31.01 |
45.28 5.96 |
||
|
Lakeland Financial Corp. US5116561003 |
61.10 61.68 |
60.90 61.64 |
-0.58 -0.94 |
02:00:00 17.05.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
74.12 74.75 |
74.12 74.73 |
-0.63 -0.84 |
15:48:54 16.05.2025 |
2.22 2.68 |
14.92 21.30 |
-9.81 -10.35 |
||
|
Lancaster Colony Corp. US5138471033 |
148.00 147.00 |
148.00 148.00 |
1.00 0.68 |
15:48:54 16.05.2025 |
-6.00 -3.31 |
0.00 0.00 |
-3.00 -1.69 |
||
|
Landstar System Inc. US5150981018 |
128.00 126.00 |
128.00 128.00 |
2.00 1.59 |
08:01:02 16.05.2025 |
-29.00 -19.08 |
0.00 0.00 |
-46.00 -27.22 |
||
|
Lattice Semiconductor Corp. US5184151042 |
46.20 47.53 |
46.20 46.30 |
-1.33 -2.80 |
15:48:54 16.05.2025 |
-16.77 -27.82 |
0.00 0.00 |
-22.32 -33.91 |
||
|
Learning Tree International Inc. US5220151063 |
0.30 0.28 |
0.00 0.00 |
0.02 7.14 |
23:20:00 13.02.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
5.90 5.85 |
5.90 5.90 |
0.05 0.85 |
08:02:54 16.05.2025 |
-0.50 -8.93 |
0.00 0.00 |
-0.45 -8.11 |
||
|
Lifetime Brands IncShs US53222Q1031 |
2.86 2.92 |
2.86 2.86 |
-0.06 -2.05 |
08:02:18 16.05.2025 |
0.75 15.00 |
0.00 0.00 |
-4.35 -43.07 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
90.50 92.00 |
90.50 92.00 |
-1.50 -1.63 |
15:48:54 16.05.2025 |
-2.00 -1.85 |
0.00 0.00 |
27.00 34.18 |
