NASDAQ Composite Index 998356 / XC0009694271
26’247.08
Pkt
440.88
Pkt
1.71
%
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Hancock Holding Co. US4101201097 |
58.00 58.00 |
58.00 58.00 |
0.00 0.00 |
08:02:10 08.05.2026 |
-4.50 -7.26 |
0.00 0.00 |
10.70 22.86 |
||
|
Harmonic Inc. US4131601027 |
10.30 10.15 |
10.30 10.30 |
0.15 1.48 |
08:22:46 08.05.2026 |
1.91 23.90 |
0.00 0.00 |
2.16 27.94 |
||
|
HealthStream Inc. US42222N1037 |
19.90 19.50 |
19.90 19.90 |
0.40 2.05 |
08:02:10 08.05.2026 |
2.50 14.71 |
0.00 0.00 |
-3.90 -16.67 |
||
|
Heartland Express Inc. US4223471040 |
11.00 11.00 |
11.00 11.00 |
0.00 0.00 |
08:02:07 08.05.2026 |
1.30 13.40 |
0.00 0.00 |
4.30 64.18 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
7.90 18.54 |
0.00 0.00 |
7.50 17.44 |
||
|
Henry Schein Inc. US8064071025 |
59.50 61.00 |
59.50 59.50 |
-1.50 -2.46 |
08:22:46 08.05.2026 |
-7.28 -9.13 |
0.54 0.75 |
5.87 8.82 |
||
|
Heritage Financial Corp. US42722X1063 |
27.52 27.42 |
27.28 27.60 |
0.10 0.36 |
02:00:00 09.05.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
13.31 12.86 |
12.86 13.41 |
0.45 3.50 |
02:00:00 09.05.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
36.20 36.20 |
36.20 36.20 |
0.00 0.00 |
08:22:46 08.05.2026 |
-0.80 -2.16 |
0.00 0.00 |
9.00 33.09 |
||
|
Huntington BancAkties Inc. US4461501045 |
13.69 14.04 |
13.69 13.69 |
-0.35 -2.48 |
08:02:07 08.05.2026 |
-2.63 -13.65 |
0.95 6.05 |
1.68 11.23 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.15 0.30 |
0.00 0.00 |
-0.15 -50.00 |
22:20:00 17.03.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
485.90 495.50 |
485.90 485.90 |
-9.60 -1.94 |
08:02:10 08.05.2026 |
-65.38 -10.14 |
-129.22 -18.24 |
92.62 19.03 |
||
|
IMAX Corp. CA45245E1097 |
30.20 30.20 |
30.20 30.20 |
0.00 0.00 |
08:02:10 08.05.2026 |
-0.40 -1.31 |
0.00 0.00 |
8.20 37.27 |
||
|
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 |
34.53 33.95 |
33.85 34.59 |
0.58 1.71 |
02:00:00 09.05.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
66.00 66.50 |
66.00 66.50 |
-0.50 -0.75 |
21:55:02 08.05.2026 |
-6.00 -8.28 |
0.00 0.00 |
13.00 24.30 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
10.45 10.45 |
10.45 10.55 |
0.00 0.00 |
15:25:02 08.05.2026 |
-3.55 -25.54 |
0.00 0.00 |
-5.40 -34.29 |
||
|
Innodata Inc. US4576422053 |
71.00 39.30 |
49.30 77.60 |
31.70 80.66 |
21:52:27 08.05.2026 |
-0.80 -1.98 |
0.00 0.00 |
5.98 17.73 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
11.50 12.00 |
11.50 11.50 |
-0.50 -4.17 |
08:02:07 08.05.2026 |
2.10 23.08 |
0.00 0.00 |
0.10 0.90 |
||
|
Intel Corp. US4581401001 |
106.00 93.60 |
93.21 110.00 |
12.40 13.25 |
21:54:10 08.05.2026 |
62.42 123.38 |
74.88 196.38 |
92.70 456.43 |
||
|
Inter Parfums Inc. US4583341098 |
77.10 77.80 |
77.10 77.10 |
-0.70 -0.90 |
08:11:38 08.05.2026 |
-4.65 -5.64 |
0.00 0.00 |
-25.15 -24.42 |
||
|
InterDigital IncShs US45867G1013 |
232.50 235.00 |
232.50 235.00 |
-2.50 -1.06 |
21:40:04 08.05.2026 |
-75.00 -24.19 |
0.00 0.00 |
48.00 25.67 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
22:20:00 11.03.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
13.70 14.10 |
13.70 13.70 |
-0.40 -2.84 |
15:25:03 08.05.2026 |
6.40 83.12 |
0.00 0.00 |
9.00 176.47 |
||
|
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 |
343.75 338.85 |
343.75 343.75 |
4.90 1.45 |
08:35:09 08.05.2026 |
-55.22 -12.44 |
-260.30 -40.12 |
-252.59 -39.40 |
||
|
Intuitive Surgical Inc US46120E6023 |
385.05 393.20 |
385.05 385.05 |
-8.15 -2.07 |
08:05:46 08.05.2026 |
-36.42 -7.46 |
-108.27 -19.33 |
-84.42 -15.75 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
64.42 64.88 |
64.42 64.42 |
-0.46 -0.71 |
08:02:10 08.05.2026 |
-5.34 -7.60 |
0.00 0.00 |
36.96 132.38 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
204.30 207.30 |
204.30 204.30 |
-3.00 -1.45 |
08:02:07 08.05.2026 |
18.14 7.96 |
75.09 43.92 |
113.10 85.07 |
||
|
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 |
4.31 4.36 |
4.31 4.31 |
-0.05 -1.12 |
08:27:36 08.05.2026 |
-0.90 -17.29 |
0.00 0.00 |
0.33 8.33 |
||
|
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 |
1’578.40 1’503.60 |
1’521.40 1’596.60 |
74.80 4.97 |
21:55:02 08.05.2026 |
373.34 25.87 |
622.92 52.20 |
1’121.94 161.58 |
||
|
Lakeland Financial Corp. US5116561003 |
61.55 62.60 |
61.55 62.56 |
-1.05 -1.68 |
02:00:00 09.05.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
248.65 242.20 |
245.05 248.65 |
6.45 2.66 |
15:34:01 08.05.2026 |
66.16 28.64 |
137.82 86.49 |
222.11 295.91 |
||
|
Lancaster Colony Corp. US5138471033 |
99.00 98.00 |
99.00 99.00 |
1.00 1.02 |
08:35:09 08.05.2026 |
-33.00 -25.19 |
0.00 0.00 |
-42.00 -30.00 |
||
|
Landstar System Inc. US5150981018 |
153.00 153.00 |
153.00 153.00 |
0.00 0.00 |
08:02:07 08.05.2026 |
18.00 13.33 |
0.00 0.00 |
38.00 33.04 |
||
|
Lattice Semiconductor Corp. US5184151042 |
102.28 102.90 |
102.28 102.28 |
-0.62 -0.60 |
08:35:09 08.05.2026 |
32.66 45.79 |
0.00 0.00 |
62.57 151.10 |
||
|
Learning Tree International Inc. US5220151063 |
0.51 0.31 |
0.00 0.00 |
0.20 64.52 |
23:20:00 26.02.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
3.98 4.12 |
3.98 3.98 |
-0.14 -3.40 |
08:02:07 08.05.2026 |
-1.95 -31.20 |
0.00 0.00 |
-1.85 -30.08 |
||
|
Lifetime Brands IncShs US53222Q1031 |
5.90 4.60 |
5.90 5.90 |
1.30 28.26 |
08:04:44 08.05.2026 |
2.02 78.29 |
0.00 0.00 |
1.86 67.88 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
178.00 196.00 |
178.00 178.00 |
-18.00 -9.18 |
08:35:09 08.05.2026 |
33.00 20.25 |
0.00 0.00 |
106.50 118.99 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
226.00 228.00 |
226.00 226.00 |
-2.00 -0.88 |
08:35:09 08.05.2026 |
-16.00 -6.56 |
0.00 0.00 |
69.00 43.40 |
||
|
Littelfuse Inc. US5370081045 |
372.00 376.00 |
372.00 372.00 |
-4.00 -1.06 |
08:35:09 08.05.2026 |
92.00 32.39 |
0.00 0.00 |
211.00 127.88 |
||
|
LKQ Corp. US5018892084 |
24.19 24.54 |
24.19 24.19 |
-0.36 -1.45 |
08:35:09 08.05.2026 |
-4.46 -15.38 |
-7.43 -20.01 |
-10.26 -29.48 |
||
|
Logitech S.A. CH0025751329 |
92.70 89.10 |
88.74 92.70 |
3.60 4.04 |
18:54:19 08.05.2026 |
9.46 13.45 |
-15.12 -15.93 |
16.46 25.98 |
||
|
LSI Industries Inc. US50216C1080 |
19.10 19.30 |
19.10 20.20 |
-0.20 -1.04 |
15:25:02 08.05.2026 |
1.90 10.92 |
0.00 0.00 |
5.90 44.03 |
||
|
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 |
120.45 116.65 |
120.45 120.45 |
3.80 3.26 |
08:02:10 08.05.2026 |
0.65 0.56 |
0.00 0.00 |
-43.35 -27.09 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
128.45 125.05 |
128.45 128.45 |
3.40 2.72 |
08:25:57 08.05.2026 |
-11.15 -8.19 |
-38.11 -17.50 |
-74.30 -37.27 |
