NASDAQ Composite Index 998356 / XC0009694271
26’506.99
Pkt
-77.07
Pkt
-0.29
%
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 | |
| 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 |
37.37 37.01 |
36.80 37.42 |
0.36 0.97 |
02:00:00 05.09.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
72.00 71.00 |
70.00 72.00 |
1.00 1.41 |
21:55:02 04.09.2026 |
5.00 7.58 |
0.00 0.00 |
10.50 17.36 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
10.20 10.20 |
10.15 10.60 |
0.00 0.00 |
15:25:02 04.09.2026 |
-0.65 -5.99 |
0.00 0.00 |
-4.10 -28.67 |
||
|
Innodata Inc. US4576422053 |
47.55 46.60 |
47.30 47.55 |
0.95 2.04 |
19:43:41 04.09.2026 |
-44.90 -49.07 |
0.00 0.00 |
14.50 45.17 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
14.00 14.30 |
14.00 14.00 |
-0.30 -2.10 |
08:09:05 04.09.2026 |
1.00 7.52 |
0.00 0.00 |
1.40 10.85 |
||
|
Intel Corp. US4581401001 |
81.55 78.95 |
79.42 81.81 |
2.60 3.29 |
21:40:24 04.09.2026 |
-22.66 -20.10 |
46.95 108.93 |
66.05 275.21 |
||
|
Inter Parfums Inc. US4583341098 |
95.00 97.55 |
95.00 95.00 |
-2.55 -2.61 |
08:02:09 04.09.2026 |
20.80 26.91 |
0.00 0.00 |
3.10 3.26 |
||
|
InterDigital IncShs US45867G1013 |
286.00 280.20 |
285.40 286.00 |
5.80 2.07 |
21:41:56 04.09.2026 |
62.70 28.83 |
0.00 0.00 |
38.20 15.79 |
||
|
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 |
-5.05 -35.82 |
0.00 0.00 |
3.05 50.83 |
||
|
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 |
31.50 10.11 |
-90.41 -20.86 |
-325.74 -48.71 |
||
|
Intuitive Surgical Inc US46120E6023 |
314.55 319.65 |
313.75 319.40 |
-5.10 -1.60 |
21:41:56 04.09.2026 |
-35.41 -8.69 |
-125.54 -25.24 |
-69.30 -15.71 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
50.06 52.30 |
50.06 50.06 |
-2.24 -4.28 |
08:09:05 04.09.2026 |
-10.04 -16.11 |
0.00 0.00 |
2.53 5.08 |
||
|
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 |
-19.83 -7.08 |
29.35 12.71 |
114.84 78.99 |
||
|
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 |
-0.20 -4.86 |
0.00 0.00 |
-0.82 -17.12 |
||
|
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 |
160.18 147.88 |
150.20 160.26 |
12.30 8.32 |
21:55:01 04.09.2026 |
-40.25 -18.94 |
28.13 19.51 |
87.87 104.12 |
||
|
Lakeland Financial Corp. US5116561003 |
60.57 60.03 |
59.69 60.81 |
0.54 0.90 |
02:00:00 05.09.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
261.30 246.10 |
255.75 261.30 |
15.20 6.18 |
21:39:01 04.09.2026 |
-55.39 -16.12 |
71.05 32.70 |
190.58 194.99 |
||
|
Lancaster Colony Corp. US5138471033 |
89.50 93.00 |
89.50 90.00 |
-3.50 -3.76 |
15:38:37 04.09.2026 |
0.50 0.54 |
0.00 0.00 |
-59.00 -38.82 |
||
|
Landstar System Inc. US5150981018 |
148.00 149.00 |
148.00 148.00 |
-1.00 -0.67 |
08:09:06 04.09.2026 |
-33.00 -18.13 |
0.00 0.00 |
37.00 33.04 |
||
|
Lattice Semiconductor Corp. US5184151042 |
98.80 95.45 |
97.57 98.80 |
3.35 3.51 |
15:38:37 04.09.2026 |
-33.23 -25.82 |
0.00 0.00 |
38.73 68.26 |
||
|
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 |
-0.60 -13.04 |
0.00 0.00 |
-2.35 -37.01 |
||
|
Lifetime Brands IncShs US53222Q1031 |
7.10 7.65 |
7.10 7.10 |
-0.55 -7.19 |
08:13:25 04.09.2026 |
0.00 0.00 |
0.00 0.00 |
4.15 118.57 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
242.00 240.00 |
242.00 248.00 |
2.00 0.83 |
15:38:37 04.09.2026 |
44.00 22.45 |
0.00 0.00 |
101.00 72.66 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
232.00 230.00 |
230.00 232.00 |
2.00 0.87 |
15:38:37 04.09.2026 |
12.00 5.50 |
0.00 0.00 |
26.00 12.75 |
||
|
Littelfuse Inc. US5370081045 |
356.00 344.00 |
352.00 356.00 |
12.00 3.49 |
15:38:37 04.09.2026 |
-70.00 -16.91 |
0.00 0.00 |
128.00 59.26 |
||
|
LKQ Corp. US5018892084 |
21.66 21.31 |
21.45 21.66 |
0.35 1.64 |
15:38:37 04.09.2026 |
-0.76 -3.42 |
-7.43 -20.01 |
-5.89 -21.65 |
||
|
Logitech S.A. CH0025751329 |
88.00 85.82 |
87.08 88.00 |
2.18 2.54 |
20:07:44 04.09.2026 |
-16.80 -17.51 |
8.58 12.16 |
-4.38 -5.25 |
||
|
LSI Industries Inc. US50216C1080 |
16.30 16.20 |
16.30 16.90 |
0.10 0.62 |
15:25:02 04.09.2026 |
-3.40 -17.35 |
0.00 0.00 |
-4.80 -22.86 |
||
|
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 |
52.45 39.99 |
0.00 0.00 |
3.60 2.00 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
138.75 138.65 |
138.75 138.75 |
0.10 0.07 |
08:55:51 04.09.2026 |
34.00 32.49 |
-38.11 -17.50 |
-14.40 -9.41 |
||
|
Marten Transport Ltd. US5730751089 |
14.40 14.16 |
14.12 14.47 |
0.24 1.69 |
02:00:00 05.09.2026 |
-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 |
7.30 16.15 |
0.00 0.00 |
10.70 25.60 |
||
|
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 |
76.50 77.00 |
75.50 76.50 |
-0.50 -0.65 |
21:41:56 04.09.2026 |
25.50 49.51 |
0.00 0.00 |
0.50 0.65 |
||
|
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 |
-1.50 -2.84 |
0.00 0.00 |
21.12 69.93 |
||
|
Methode Electronics Inc. US5915202007 |
13.10 13.40 |
13.10 13.10 |
-0.30 -2.24 |
08:09:05 04.09.2026 |
2.70 25.23 |
0.00 0.00 |
6.75 101.50 |
||
|
Microchip Technology Inc. US5950171042 |
63.13 62.49 |
63.13 63.13 |
0.64 1.02 |
08:09:05 04.09.2026 |
-23.79 -24.64 |
1.37 1.92 |
9.48 14.98 |
||
|
Microsoft Corp. US5949181045 |
430.35 439.40 |
430.25 438.45 |
-9.05 -2.06 |
21:58:44 04.09.2026 |
69.48 16.26 |
92.89 23.00 |
-8.53 -1.69 |
||
|
Mind CTI Ltd. IL0010851827 |
1.00 0.97 |
0.95 1.01 |
0.03 3.36 |
02:00:00 05.09.2026 |
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 |
-73.70 -25.56 |
0.00 0.00 |
127.92 147.58 |
||
|
Modine Manufacturing Co. US6078281002 |
167.00 154.50 |
160.45 167.00 |
12.50 8.09 |
15:49:44 04.09.2026 |
-109.50 -41.48 |
0.00 0.00 |
39.85 34.76 |
||
|
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 |
-470.53 -27.84 |
144.99 13.50 |
391.80 47.34 |
