NASDAQ Composite Index

7'239.47
-16.96
-0.23%
<
Nachrichten
Marktberichte
Analysen
>

NASDAQ Comp. Chart - 1 Jahr

Forumsbeiträge zu NASDAQ Comp. zum Forum

NASDAQ Comp. Kennzahlen

30 Tage 90 Tage 250 Tage
Performance -0.81 % 6.61 % 17.23 %
Hoch 7'505.77 7'505.77 7'505.77
Tief 6'630.67 6'630.67 6'081.96
Volatilität 25.97 17.20 12.13

NASDAQ Comp. - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
1-800-FLOWERSCOM
8.80
8.60
8.80
8.80
0.20
2.33
08:20:03
19.02.2018
1st Source
51.44
51.44
51.65
50.84
0.58
1.14
02:10:00
17.02.2018
3D Systems
8.07
8.22
8.20
8.07
-0.15
-1.82
18:17:53
19.02.2018
51Job
54.12
54.44
54.12
54.12
-0.32
-0.59
09:01:12
19.02.2018
AAON
28.17
27.50
28.17
28.17
0.67
2.44
08:00:12
19.02.2018
Abbott Laboratories
48.69
47.73
48.69
48.30
0.96
2.01
15:47:28
19.02.2018
ABIOMED
213.24
208.73
222.00
211.47
4.51
2.16
13:29:35
19.02.2018
ACADIA Pharmaceuticals
24.43
24.93
24.43
24.43
-0.50
-2.01
09:05:24
19.02.2018
Activision Blizzard
56.41
57.66
57.30
56.41
-1.25
-2.17
17:27:50
19.02.2018
Adobe
162.51
162.50
163.44
162.50
0.01
0.01
19:32:28
19.02.2018
ADTRAN
13.03
13.08
13.03
13.03
-0.05
-0.38
08:07:36
19.02.2018
Affirmative Insurance
0.00
0.00
0.00
0.00
0.00
0.00
23:20:02
19.01.2018
Agenus
3.44
3.30
3.44
3.44
0.14
4.24
09:14:32
19.02.2018
Agilysys
9.28
9.31
9.28
9.28
-0.03
-0.32
08:07:36
19.02.2018
Akamai
54.56
54.87
54.59
53.36
-0.31
-0.56
16:13:31
19.02.2018
Akzo Nobel
25.00
25.60
25.00
24.80
-0.60
-2.34
14:34:49
19.02.2018
Alaska Communications Systems Group
1.77
1.77
1.77
1.77
0.00
0.00
08:00:13
19.02.2018
Alexion Pharmaceuticals
96.72
97.15
96.75
96.72
-0.43
-0.44
09:58:32
19.02.2018
Align Technology
201.83
203.45
201.85
201.83
-1.62
-0.80
13:30:14
19.02.2018
Alliance Resource Partners LP
14.64
14.32
14.64
14.64
0.32
2.23
08:01:01
19.02.2018
Allscripts Healthcare Solutions
11.05
11.03
11.05
11.05
0.02
0.18
08:20:03
19.02.2018
Alphabet A (ex Google)
887.00
885.53
893.00
884.00
1.47
0.17
17:56:24
19.02.2018
Alphabet C (ex Google)
884.00
885.41
890.00
882.00
-1.41
-0.16
18:31:33
19.02.2018
Altaba
59.02
59.26
59.02
59.02
-0.24
-0.40
08:20:03
19.02.2018
Alvarion
0.00
0.00
0.00
0.00
0.00
66.67
23:20:00
15.02.2018
Amazon
1'176.30
1'170.68
1'176.41
1'172.00
5.62
0.48
19:06:22
19.02.2018
Amedisys
44.88
44.72
44.88
44.88
0.16
0.36
08:15:28
19.02.2018
AMERCO
278.51
278.83
278.51
278.51
-0.32
-0.11
08:15:28
19.02.2018
American Bio Medica
0.11
0.11
0.00
0.00
0.00
1.82
23:20:00
13.02.2018
American Eagle Outfitters
14.74
14.42
14.74
14.74
0.32
2.22
08:20:03
19.02.2018
American Softwar a
9.68
9.34
9.68
9.68
0.34
3.64
08:00:13
19.02.2018
American Superconductor
3.68
3.69
3.68
3.68
-0.01
-0.27
08:07:37
19.02.2018
American Woodmark
108.98
106.89
108.98
108.98
2.09
1.96
08:00:13
19.02.2018
AmericanWest Bancorporation
0.03
0.03
0.00
0.00
0.00
0.00
17:38:23
08.10.2013
Americas Car-Mart
37.01
36.68
37.01
37.01
0.33
0.90
08:06:55
19.02.2018
AmeriServ Financial
4.10
4.10
4.15
4.10
-0.05
-1.20
02:10:00
17.02.2018
Amgen
146.83
148.05
149.59
146.83
-1.22
-0.82
15:57:57
19.02.2018
Amkor Technology
8.03
8.21
8.03
8.00
-0.18
-2.19
15:49:20
19.02.2018
Amtech Systems
6.29
6.54
6.29
6.26
-0.25
-3.82
15:49:20
19.02.2018
Analogic
68.42
66.72
68.42
68.42
1.70
2.55
08:00:13
19.02.2018
AngioDynamics
13.07
13.17
13.10
13.06
-0.10
-0.76
19:55:02
19.02.2018
Anglo American
19.59
19.62
19.78
19.59
-0.03
-0.14
15:51:33
19.02.2018
Anika Therapeutics
48.83
47.40
48.83
48.83
1.43
3.02
08:04:44
19.02.2018
ANSYS
131.16
128.49
131.16
131.16
2.67
2.08
08:20:03
19.02.2018
Apple
138.80
139.44
140.50
138.00
-0.64
-0.46
19:46:28
19.02.2018
Applied Materials
44.32
44.40
44.32
43.70
-0.08
-0.18
15:51:07
19.02.2018
Aradigm
1.01
1.01
1.01
1.01
0.00
0.00
11:19:40
19.02.2018
Ariad Pharmaceuticals Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Array BioPharma
13.42
13.50
13.42
13.42
-0.08
-0.59
09:14:32
19.02.2018
ARRIS International
18.80
20.80
20.00
18.80
-2.00
-9.62
15:49:20
19.02.2018
Artificial Life
0.01
0.01
0.01
0.01
-0.01
-45.80
23:19:59
16.02.2018
Arundel
6.40
6.30
6.40
6.30
0.10
1.59
17:31:13
19.02.2018
ASML
152.00
157.00
153.00
152.00
-5.00
-3.18
15:49:20
19.02.2018
Aspen Technology
60.41
60.97
60.41
60.41
-0.56
-0.92
08:15:28
19.02.2018
Associated Banc-Corp
20.02
19.76
20.02
20.02
0.26
1.32
08:00:13
19.02.2018
Astoria Financial Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Astro-Med
13.35
13.35
13.40
13.15
0.10
0.75
02:10:00
17.02.2018
Astronics
33.35
33.81
33.35
33.21
-0.46
-1.36
15:49:20
19.02.2018
Atrion
437.19
434.13
437.19
437.19
3.06
0.70
08:08:27
19.02.2018
Autodesk
90.50
90.56
90.50
90.50
-0.06
-0.07
08:07:37
19.02.2018
AXT
6.46
6.69
6.61
6.46
-0.23
-3.44
15:49:21
19.02.2018
BackWeb Technologies
0.22
0.22
0.00
0.00
0.01
2.69
02:10:00
07.11.2014
Baiducom
198.01
198.49
199.50
198.00
-0.48
-0.24
18:35:56
19.02.2018
Ballard Power
2.77
2.72
2.80
2.73
0.05
1.84
19:46:38
19.02.2018
Bank Mutual
10.40
10.40
0.00
0.00
-0.05
-0.48
02:10:00
01.02.2018
BankFinancial
16.18
16.18
16.29
15.88
0.21
1.31
02:10:00
17.02.2018
Banner
43.46
42.82
43.46
43.46
0.64
1.49
08:08:30
19.02.2018
Barrett Business Services
54.49
53.27
54.49
54.49
1.22
2.29
08:00:13
19.02.2018
Bassett Furniture Industries
27.03
26.25
27.03
27.03
0.78
2.97
08:08:27
19.02.2018
B-E Aerospace Inc
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
BE Semiconductor Industries
91.00
91.00
91.14
90.33
-4.10
-4.31
23:20:04
16.02.2018
Bed Bath & Beyond
18.05
18.14
18.30
18.05
-0.09
-0.50
09:07:40
19.02.2018
Big 5 Sporting Goods
5.09
4.66
5.09
5.09
0.43
9.23
08:09:18
19.02.2018
Biogen
234.03
235.78
237.86
233.89
-1.75
-0.74
15:49:20
19.02.2018
Biolase
0.35
0.35
0.35
0.35
0.00
-0.29
08:15:28
19.02.2018
Biomarin Pharmaceutical
67.82
67.29
67.82
67.82
0.53
0.79
08:04:43
19.02.2018
Black Box
1.78
1.65
1.78
1.78
0.13
7.88
08:07:37
19.02.2018
Blackbaud
79.67
79.06
79.67
79.33
0.61
0.77
15:49:20
19.02.2018
BlackBerry
9.90
9.60
9.90
9.90
0.30
3.13
12:50:33
19.02.2018
Blue Nile Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Bob Evans Farms Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
BOK Financial
96.35
96.35
96.71
95.09
0.93
0.97
02:10:00
17.02.2018
Boston Private Financial
12.24
11.86
12.24
12.24
0.38
3.20
08:07:37
19.02.2018
Bottomline Technologies
29.43
30.00
29.43
29.30
-0.57
-1.90
15:49:20
19.02.2018
Brocade Communications Systems Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
BSquare
4.10
4.10
4.15
4.00
0.05
1.23
02:10:00
17.02.2018
Buffalo Wild Wings
156.95
156.95
0.00
0.00
0.00
0.00
02:10:00
03.02.2018
Cabot Microelectronics
78.98
78.45
78.98
78.98
0.53
0.68
09:14:32
19.02.2018
Cache
0.00
0.00
0.00
0.00
0.00
0.00
23:20:04
16.02.2018
Capital City Bank Group
19.36
19.13
19.36
19.36
0.23
1.20
08:08:27
19.02.2018
Capitol Federal Financial
10.40
10.26
10.40
10.40
0.14
1.36
08:07:36
19.02.2018
Cardinal Financial Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
CardioDynamics International Corporation
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Career Education
9.52
9.46
9.52
9.52
0.06
0.63
08:20:03
19.02.2018
Carrizo Oil & Gas
14.83
14.71
14.83
14.83
0.12
0.82
08:20:03
19.02.2018
Cathay General Bancorp
34.84
34.20
34.84
34.84
0.64
1.87
08:00:13
19.02.2018
Celadon Group
3.45
3.39
3.45
3.45
0.06
1.77
08:00:13
19.02.2018
Central European Media Enterprises
3.73
3.69
3.73
3.73
0.04
1.08
08:04:43
19.02.2018
Central Garden & Pet
31.45
31.11
31.45
31.45
0.34
1.09
08:00:12
19.02.2018
Century Aluminum
19.27
17.61
19.27
19.27
1.66
9.43
08:20:03
19.02.2018
Century BanCorp
77.45
77.45
78.55
77.45
-1.25
-1.59
02:10:00
17.02.2018
Century Casinos
6.83
6.89
6.83
6.83
-0.06
-0.87
08:00:13
19.02.2018
Ceragon Networks
2.08
2.07
2.08
2.07
0.01
0.48
15:49:20
19.02.2018
Cerner
51.50
51.28
51.50
51.50
0.22
0.43
08:01:05
19.02.2018
Cerus
3.30
3.26
3.30
3.30
0.04
1.23
08:04:43
19.02.2018
Ceva
28.09
28.90
28.09
27.97
-0.81
-2.80
15:49:20
19.02.2018
Check Point Software
83.50
82.99
84.30
83.50
0.51
0.61
16:50:28
19.02.2018
Cherokee
1.11
1.11
1.11
1.11
0.00
0.00
18:37:41
19.02.2018
China Finance Online
1.88
1.88
1.88
1.88
0.00
0.00
08:00:12
19.02.2018
Chip Mos Technologies
12.79
13.38
12.79
12.79
-0.59
-4.41
08:15:28
19.02.2018
CIENA
18.70
18.58
18.70
18.33
0.12
0.65
15:49:12
19.02.2018
Cintas
134.80
133.20
134.80
134.80
1.60
1.20
08:07:37
19.02.2018
Cirrus Logic
33.10
33.91
33.10
32.96
-0.81
-2.39
15:49:21
19.02.2018
Citrix Systems
73.25
73.16
73.25
72.92
0.09
0.12
15:49:20
19.02.2018
City
69.53
69.53
70.33
68.26
0.35
0.51
02:10:00
17.02.2018
City Bank
0.00
0.00
0.00
0.00
-0.02
-91.60
23:19:59
12.02.2018
Clayton Williams Energy Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
CoBiz
19.77
19.77
19.88
19.35
0.27
1.38
02:10:00
17.02.2018
Cogent Communications
34.83
34.63
34.83
34.83
0.20
0.58
09:14:32
19.02.2018
Cognex
44.20
43.98
44.20
44.01
0.22
0.50
15:49:19
19.02.2018
Columbia Banking System
42.80
42.80
43.04
42.03
0.54
1.28
02:10:00
17.02.2018
Columbia Sportswear
59.49
61.04
59.89
59.47
-1.55
-2.54
15:49:21
19.02.2018
Comcast
31.98
32.50
31.98
31.98
-0.52
-1.60
09:14:32
19.02.2018
Commerce BancAkties
47.67
47.08
47.67
47.67
0.59
1.25
08:07:37
19.02.2018
Commercial Vehicle Group
8.59
8.38
8.59
8.59
0.21
2.51
08:00:12
19.02.2018
Compugen
2.44
2.41
2.44
2.43
0.03
1.24
15:49:21
19.02.2018
Computer Programs and Systems
24.93
25.40
24.93
24.82
-0.47
-1.85
15:49:19
19.02.2018
Comtech Telecommunications
17.57
17.44
17.57
17.57
0.13
0.75
08:07:37
19.02.2018
Consumer Portfolio Services
3.29
3.32
3.29
3.29
-0.03
-0.90
08:00:13
19.02.2018
Corcept Therapeutics
12.75
12.30
12.75
12.75
0.45
3.66
09:14:32
19.02.2018
Costco Wholesale
155.01
154.64
155.01
153.63
0.37
0.24
15:49:19
19.02.2018
Covenant Transport
21.10
20.97
21.10
21.10
0.13
0.62
08:00:12
19.02.2018
Cray
18.55
20.25
18.55
18.47
-1.70
-8.40
15:49:19
19.02.2018
Credit Acceptance
256.88
254.11
256.88
256.88
2.77
1.09
08:00:12
19.02.2018
Cree
29.90
29.66
29.90
29.90
0.24
0.81
08:03:26
19.02.2018
CRESUD
15.81
15.41
15.81
15.81
0.40
2.60
08:20:03
19.02.2018
Crossroads Systems
2.70
2.70
0.00
0.00
0.10
3.85
00:20:04
04.10.2017
CSG Systems International
37.78
37.63
37.78
37.62
0.15
0.40
15:49:21
19.02.2018
Ctripcom
37.36
36.68
37.36
37.36
0.68
1.85
08:04:43
19.02.2018
Cumulus Medi a
0.03
0.03
0.00
0.00
0.00
0.00
08:04:43
14.02.2018
Cutera
38.83
40.13
38.83
38.83
-1.30
-3.24
08:00:13
19.02.2018
CyberOptics
11.26
11.90
11.26
11.26
-0.64
-5.38
09:14:32
19.02.2018
Daktronics
7.59
7.46
7.59
7.59
0.13
1.74
08:07:36
19.02.2018
Dassault Systèmes
102.00
106.00
102.00
102.00
-4.00
-3.77
09:14:32
19.02.2018
Deckers Outdoor
75.59
76.11
75.59
75.59
-0.52
-0.68
08:20:03
19.02.2018
Delta Galil Industries (ADS)
33.46
33.46
0.00
0.00
1.65
5.19
23:20:03
20.12.2017
Delta Natural Gas Co. Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Deltagen
0.00
0.00
0.00
0.00
0.00
900.00
23:20:00
16.02.2018
DENTSPLY SIRONA
47.24
46.45
47.24
46.90
0.79
1.70
13:47:45
19.02.2018
DexCom
45.82
44.96
45.82
45.82
0.86
1.91
08:20:03
19.02.2018
Diamond Offshore Drilling
10.92
11.02
11.26
10.92
-0.10
-0.91
08:15:28
19.02.2018
Digi International
8.42
8.53
8.42
8.42
-0.11
-1.29
09:01:12
19.02.2018
Digirad
1.82
1.83
1.82
1.82
-0.01
-0.55
08:00:13
19.02.2018
Dime Community BancAkties
18.75
18.75
18.75
18.60
0.10
0.54
02:10:00
17.02.2018
Dish Network
36.69
36.56
36.69
36.69
0.13
0.36
09:01:12
19.02.2018
Dixie Group
2.74
2.47
2.74
2.74
0.27
10.93
08:00:13
19.02.2018
Donegal Grou a
16.91
16.91
17.00
16.84
-0.08
-0.47
02:10:00
17.02.2018
Donegal Grou b
15.60
15.60
15.60
14.15
1.30
9.09
02:10:00
17.02.2018
Dorel Industries
19.09
18.70
19.09
19.09
0.39
2.09
08:04:43
19.02.2018
DSP Group
9.81
9.93
9.81
9.81
-0.12
-1.21
09:01:12
19.02.2018
DXP Enterprises
24.25
24.55
24.25
24.25
-0.30
-1.22
08:15:28
19.02.2018
East West Bancorp
53.92
53.28
53.92
53.92
0.64
1.20
08:00:13
19.02.2018
Eastern Virginia BankAkties Inc. (EVB)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
eBay
35.01
35.00
35.47
34.97
0.01
0.03
16:22:48
19.02.2018
Ebix
69.32
67.85
69.32
69.32
1.47
2.17
08:20:03
19.02.2018
Education Management
0.01
0.01
0.01
0.00
0.00
0.00
23:20:04
16.02.2018
Elbit Systems
118.78
118.80
118.78
118.78
-0.02
-0.02
08:15:28
19.02.2018
Electrolux AB (A)
270.00
276.00
275.00
270.00
-6.00
-2.17
18:00:00
19.02.2018
Electrolux AB (B)
26.85
26.90
26.87
26.51
-0.05
-0.19
15:49:21
19.02.2018
Electronic Arts
102.64
101.03
102.64
102.64
1.61
1.59
08:02:47
19.02.2018
Electronics for Imaging
22.52
22.41
22.52
22.52
0.11
0.49
09:01:12
19.02.2018
Elron Electronic Industries
4.84
4.84
0.00
0.00
0.06
1.26
23:20:00
15.02.2018
EMC Insurance Group
26.94
26.94
27.34
26.84
-0.23
-0.85
02:10:00
17.02.2018
EMCORE
4.44
4.04
4.44
4.44
0.40
9.90
08:07:37
19.02.2018
Emisphere Technologies
0.34
0.34
0.34
0.34
-0.02
-4.29
23:19:59
16.02.2018
Emmis Communications a
2.62
2.57
2.62
2.62
0.05
1.95
08:00:13
19.02.2018
Encore Wire
38.52
38.92
38.52
38.52
-0.40
-1.03
09:01:12
19.02.2018
Endologix
3.42
3.30
3.42
3.42
0.12
3.64
08:20:03
19.02.2018
Englewood Cliffs
8.14
8.76
8.14
8.14
-0.62
-7.08
08:08:32
19.02.2018
Enzon Pharmaceuticals
0.26
0.15
0.26
0.15
0.11
73.65
17:38:59
19.02.2018
Erie Indemnity
115.13
115.13
115.77
113.17
1.44
1.27
02:10:00
17.02.2018
Escalon Medical
0.30
0.30
0.30
0.22
0.06
27.12
23:20:05
16.02.2018
ESCO Technologies
49.13
48.86
49.13
49.13
0.27
0.55
09:14:32
19.02.2018
E-Stamp
0.00
0.00
0.00
0.00
0.00
2'400.00
23:20:00
09.02.2018
Euronet Worldwide
67.41
66.08
67.41
67.41
1.33
2.01
08:00:13
19.02.2018
Evans & Sutherland Computer
1.03
1.03
1.03
1.00
0.03
3.00
23:19:59
16.02.2018
Evercel
1.60
1.60
0.00
0.00
0.05
3.23
23:20:00
14.02.2018
EXACT Sciences
38.97
39.27
38.97
38.97
-0.30
-0.76
09:01:12
19.02.2018
Exactech
49.25
49.25
0.00
0.00
0.00
0.00
02:10:00
15.02.2018
Exelixis
23.46
23.57
23.46
23.43
-0.11
-0.47
10:36:45
19.02.2018
Expedia
83.88
81.47
84.51
83.38
2.41
2.96
17:16:18
19.02.2018
Expeditors International of Washington
51.53
51.35
51.53
51.53
0.18
0.35
09:15:03
19.02.2018
Exponent
59.68
60.20
59.82
59.60
-0.52
-0.86
19:55:02
19.02.2018
EZCORP
10.43
10.17
10.43
10.43
0.26
2.56
08:04:44
19.02.2018
F5 Networks
116.77
115.73
116.77
116.77
1.04
0.90
08:07:37
19.02.2018
FalconStor Software
0.13
0.12
0.13
0.13
0.00
2.42
08:08:32
19.02.2018
FARO Technologies
41.22
42.22
41.22
41.22
-1.00
-2.37
08:15:28
19.02.2018
Fastenal
44.03
44.29
44.03
44.03
-0.26
-0.59
08:04:43
19.02.2018
Fidelity Southern
19.66
18.70
19.66
19.66
0.96
5.13
08:08:34
19.02.2018
Fifth Third Bancorp
26.69
26.44
26.69
26.69
0.25
0.95
08:07:37
19.02.2018
First Cash Financial Services
57.65
57.55
57.65
57.65
0.10
0.17
08:20:03
19.02.2018
First Community Bancorp
27.04
27.04
27.27
26.61
0.38
1.43
02:10:00
17.02.2018
First Financial Bancorp
23.25
22.75
23.25
23.25
0.50
2.20
08:07:37
19.02.2018
First Midwest Bancorp
20.27
19.83
20.27
20.27
0.44
2.22
08:00:13
19.02.2018
Fiserv
114.00
111.70
116.00
114.00
2.30
2.06
09:13:23
19.02.2018
FLIR Systems
39.73
39.46
39.73
39.60
0.27
0.68
12:30:20
19.02.2018
Flushing Financial
22.20
21.73
22.20
22.20
0.47
2.16
08:07:37
19.02.2018
FormFactor
10.15
10.33
10.15
10.15
-0.18
-1.74
09:14:32
19.02.2018
Forward Air
55.65
55.65
56.12
54.82
0.54
0.98
02:10:00
17.02.2018
Franklin Electric
35.28
35.46
35.28
35.28
-0.18
-0.51
09:01:12
19.02.2018
FreightCar America
12.47
12.40
12.47
12.47
0.07
0.56
08:20:03
19.02.2018
F-Secure
3.60
3.49
3.60
3.60
0.11
3.01
08:18:26
19.02.2018
Fulton Financial
15.26
14.81
15.26
15.26
0.45
3.04
08:07:37
19.02.2018
GameTech International Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Garmin
52.50
52.00
52.50
52.50
0.50
0.96
09:14:32
19.02.2018
Gentex
18.31
18.19
18.31
18.31
0.12
0.66
08:04:43
19.02.2018
Geospace Technologies
9.17
9.19
9.17
9.17
-0.02
-0.22
09:14:32
19.02.2018
Geron
1.89
1.87
1.89
1.89
0.02
1.07
08:04:43
19.02.2018
Gilead Sciences
65.60
65.83
65.69
65.21
-0.23
-0.35
15:40:37
19.02.2018
Glacier Bancorp
32.50
31.67
32.50
32.50
0.83
2.62
08:00:12
19.02.2018
Gladstone Commercial
14.08
14.03
14.08
14.08
0.05
0.36
08:15:28
19.02.2018
GlaxoSmithKline
30.20
28.80
30.20
30.00
1.40
4.86
19:17:23
19.02.2018
Gliatech Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Great Southern Bancorp
50.40
50.40
51.20
49.75
0.40
0.80
02:10:00
17.02.2018
Grupo Financiero Galicia
54.13
54.84
54.13
54.13
-0.71
-1.29
08:07:37
19.02.2018
Hancock
43.49
42.64
43.49
43.49
0.85
1.99
08:07:37
19.02.2018
Harmonic
2.34
2.60
2.34
2.34
-0.26
-10.00
09:01:12
19.02.2018
Harris & Harris Group Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Harvard Bioscience
3.72
3.71
3.72
3.72
0.01
0.27
09:01:12
19.02.2018
Headwaters Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HealthStream
19.27
18.47
19.27
19.27
0.80
4.33
08:07:36
19.02.2018
Heartland Express
16.53
16.31
16.53
16.53
0.22
1.35
08:04:44
19.02.2018
Heidrick & Struggles International
20.13
20.11
20.13
20.13
0.02
0.10
08:08:33
19.02.2018
Henry Schein
55.77
56.76
56.35
55.72
-0.99
-1.74
18:39:30
19.02.2018
Heritage Commerce
16.27
16.27
16.32
15.88
0.32
2.01
02:10:00
17.02.2018
Heritage Financial
31.40
31.40
31.50
30.65
0.70
2.28
02:10:00
17.02.2018
Hooker Furniture
37.35
37.35
37.60
36.85
0.35
0.95
02:10:00
17.02.2018
Hub Group
36.55
37.14
36.55
36.55
-0.59
-1.59
09:01:12
19.02.2018
Huntington BancAkties
12.77
12.65
12.77
12.77
0.12
0.95
08:00:13
19.02.2018
IberiaBank
67.24
67.26
67.24
67.24
-0.02
-0.03
09:01:12
19.02.2018
IBIS Technolgy Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
i-CABLE Communications
0.46
0.46
0.00
0.00
-0.03
-6.85
23:20:02
12.02.2018
ID Systems
6.22
6.07
6.22
6.21
0.15
2.47
18:37:45
19.02.2018
IDEXX Laboratories
146.54
144.05
146.54
146.54
2.49
1.73
08:00:12
19.02.2018
II-VI
30.55
31.03
30.57
30.55
-0.48
-1.55
09:01:12
19.02.2018
Image Sensing Systems
2.22
2.28
2.22
2.22
-0.06
-2.63
09:15:02
19.02.2018
IMAX
18.09
18.12
18.09
18.09
-0.03
-0.17
08:04:44
19.02.2018
ImmunoGen
9.17
9.06
9.20
9.17
0.11
1.21
15:55:06
19.02.2018
Immunomedics
13.39
13.01
13.39
13.39
0.38
2.92
08:03:58
19.02.2018
IMPAX Laboratories
15.48
15.18
15.48
15.48
0.30
1.98
09:14:32
19.02.2018
Independent Bank
72.85
72.85
73.20
71.25
1.50
2.10
02:10:00
17.02.2018
Independent Bank
18.74
18.40
18.74
18.74
0.34
1.85
08:08:34
19.02.2018
Infinity Property & Casualty
96.99
96.78
96.99
96.99
0.21
0.22
09:01:12
19.02.2018
Infosys
14.08
14.26
14.08
14.08
-0.18
-1.26
09:15:02
19.02.2018
Innodata
0.92
0.93
0.92
0.92
-0.01
-0.96
08:07:37
19.02.2018
Integra LifeSciences
42.06
40.94
42.06
42.06
1.12
2.74
08:07:37
19.02.2018
Integrated Device Technology
23.18
22.99
23.18
23.18
0.19
0.83
08:15:28
19.02.2018
Intel
36.71
37.44
37.02
36.71
-0.73
-1.95
17:55:44
19.02.2018
Inter Parfums
36.21
36.02
36.21
36.21
0.19
0.53
08:15:28
19.02.2018
InterDigital
62.67
62.99
62.67
62.67
-0.32
-0.51
09:14:32
19.02.2018
Interplay Entertainment
0.01
0.01
0.00
0.00
0.00
7.67
23:20:00
08.02.2018
Intersections
2.19
2.19
2.25
2.09
0.10
4.78
02:10:00
17.02.2018
inTest
6.24
6.32
6.24
6.23
-0.08
-1.27
18:37:46
19.02.2018
Intevac
4.87
5.14
4.87
4.87
-0.27
-5.25
08:08:30
19.02.2018
Intuit
137.60
136.04
137.60
137.60
1.56
1.15
09:01:12
19.02.2018
Intuitive Surgical
334.00
333.78
337.41
334.00
0.22
0.07
19:58:30
19.02.2018
Ionis Pharmaceuticals
40.18
40.80
40.18
40.18
-0.62
-1.52
08:04:44
19.02.2018
iPass
0.44
0.36
0.44
0.36
0.08
22.78
13:10:16
19.02.2018
Isle of Capri Casinos Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
IXYS Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
JAKKS Pacific
1.91
1.96
1.91
1.91
-0.05
-2.55
08:00:12
19.02.2018
JB Hunt Transportation Services
97.10
96.17
97.10
97.10
0.93
0.97
08:04:43
19.02.2018
JetBlue Airways
16.18
16.36
16.18
16.18
-0.18
-1.10
09:01:12
19.02.2018
Joy Global Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Juniper Networks
21.02
21.46
21.02
21.02
-0.44
-2.05
09:01:12
19.02.2018
Keryx Biopharmaceuticals
3.92
3.85
3.92
3.92
0.07
1.82
09:14:32
19.02.2018
Kimball International
13.31
12.98
13.31
13.31
0.33
2.54
08:00:13
19.02.2018
Kindred Healthcare
7.13
7.14
7.13
7.13
-0.01
-0.14
08:04:44
19.02.2018
KLA-Tencor
87.06
86.83
87.06
86.54
0.23
0.26
14:03:24
19.02.2018
Kona Grill
1.51
1.48
1.51
1.51
0.03
2.03
08:06:55
19.02.2018
La Jolla Pharmaceutical
27.23
26.22
27.23
27.23
1.01
3.85
08:00:13
19.02.2018
Lakeland Financial
38.03
37.36
38.03
38.03
0.67
1.79
08:08:36
19.02.2018
Lam Research
152.95
149.62
152.95
150.83
3.33
2.23
14:05:07
19.02.2018
Lancaster Colony
96.51
96.49
96.51
96.51
0.02
0.02
09:01:12
19.02.2018
Landec
11.10
10.71
11.10
11.10
0.39
3.64
08:00:13
19.02.2018
Landstar System
89.51
88.41
89.51
89.51
1.10
1.24
08:04:43
19.02.2018
Lattice Semiconductor
4.36
4.42
4.36
4.36
-0.06
-1.36
09:01:12
19.02.2018
Layne Christensen
12.75
12.79
12.75
12.75
-0.04
-0.31
09:01:12
19.02.2018
Leadis Technology
0.00
0.00
0.00
0.00
0.00
-33.10
23:20:01
19.12.2017
Learning Tree International
2.11
2.11
0.00
0.00
-0.04
-1.86
23:20:03
13.02.2018
Liberty Interactive b
27.56
27.56
0.00
0.00
1.06
4.00
02:10:00
15.02.2018
Lifetime Brands
12.72
12.63
12.72
12.72
0.09
0.71
08:08:39
19.02.2018
Ligand Pharmaceuticals
124.11
126.56
124.11
124.11
-2.45
-1.94
09:01:12
19.02.2018
Lightbridge
1.16
1.16
1.16
1.16
0.00
0.00
09:15:03
19.02.2018
Lincoln Electric
72.42
75.12
72.42
72.42
-2.70
-3.59
09:01:12
19.02.2018
Linear Technology Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Littelfuse
165.12
166.28
165.12
165.12
-1.16
-0.70
09:01:12
19.02.2018
LKQ
32.99
33.68
32.99
32.99
-0.69
-2.05
09:01:12
19.02.2018
LMI Aerospace Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Logitech
33.12
32.39
33.12
33.12
0.73
2.25
08:18:25
19.02.2018
LSI Industries
6.71
6.59
6.71
6.71
0.12
1.82
09:15:01
19.02.2018
Luminant Worldwide
0.00
0.00
0.00
0.00
-0.01
-90.00
00:20:00
01.04.2011
Macatawa Bank
10.09
10.09
10.15
9.96
0.05
0.50
02:10:00
17.02.2018
Manhattan Associates
34.64
34.82
34.64
34.64
-0.18
-0.52
08:07:37
19.02.2018
MarketAxess
159.08
159.24
159.08
159.08
-0.16
-0.10
09:05:24
19.02.2018
Marten Transport
17.46
17.30
17.46
17.46
0.16
0.92
09:05:24
19.02.2018
Marvell Technology Group
17.83
17.94
17.83
17.83
-0.11
-0.61
09:05:24
19.02.2018
Maxim Integrated Products
49.84
49.52
49.84
49.84
0.32
0.65
08:04:12
19.02.2018
MB Financial
33.73
33.22
33.73
33.73
0.51
1.54
08:00:13
19.02.2018
Mechanical Technology
0.79
0.79
0.00
0.00
0.06
8.00
23:20:00
15.02.2018
Mercantile Bank
34.73
34.73
34.98
34.54
0.02
0.06
02:10:00
17.02.2018
Meridian Bioscience
11.66
11.57
11.66
11.66
0.09
0.78
08:04:43
19.02.2018
Merit Medical Systems
36.46
35.48
36.46
36.46
0.98
2.76
09:14:32
19.02.2018
Metalink
1.03
1.03
1.03
1.03
0.01
0.98
23:19:59
16.02.2018
Methanex
45.61
45.74
45.61
45.61
-0.13
-0.28
09:05:24
19.02.2018
Methode Electronics
32.89
32.31
32.89
32.67
0.58
1.80
08:56:45
19.02.2018
Microchip Technology
69.00
65.76
69.00
66.00
3.24
4.93
19:26:55
19.02.2018
Microsemi
47.39
48.53
47.40
47.39
-1.14
-2.35
09:30:29
19.02.2018
Microsoft
74.65
74.98
74.80
74.20
-0.33
-0.44
19:07:13
19.02.2018
Microstrateg a
110.60
109.63
110.60
110.60
0.97
0.88
08:07:37
19.02.2018
Microvision
1.00
0.96
1.00
0.97
0.04
4.49
12:37:19
19.02.2018
Millennium Cell
0.00
0.00
0.00
0.00
0.00
900.00
23:20:00
09.02.2018
Mind CTI
2.29
2.13
2.29
2.15
0.16
7.51
12:32:46
19.02.2018
Mitcham Industries
2.73
2.75
2.73
2.73
-0.02
-0.73
09:14:32
19.02.2018
MKS Instruments
88.83
89.14
88.83
88.83
-0.31
-0.35
08:07:37
19.02.2018
Mobile Mini
34.14
34.31
34.14
34.14
-0.17
-0.50
08:00:13
19.02.2018
Modine Manufacturing
19.29
18.76
19.29
19.29
0.53
2.83
08:00:13
19.02.2018
Momenta Pharmaceuticals
12.73
12.95
12.73
12.73
-0.22
-1.70
08:15:28
19.02.2018
Monolithic Power Systems
92.42
93.55
92.42
92.42
-1.13
-1.21
09:05:24
19.02.2018
Monro Muffler Brake
42.89
43.47
42.89
42.89
-0.58
-1.33
09:05:24
19.02.2018
MoSys
1.17
1.10
1.17
1.17
0.07
6.36
09:05:24
19.02.2018
Myriad Genetics
26.39
26.54
26.39
26.39
-0.15
-0.57
08:04:44
19.02.2018
Nanometrics
21.35
21.20
21.35
21.35
0.15
0.71
08:07:36
19.02.2018
Natus Medical
24.37
24.42
24.37
24.37
-0.05
-0.20
09:05:24
19.02.2018
Nektar Therapeutics
66.71
66.93
67.25
66.71
-0.22
-0.33
10:40:07
19.02.2018
Neogen
48.03
47.68
48.03
48.03
0.35
0.73
08:04:43
19.02.2018
Net 1 Ueps Technologies
8.19
7.43
8.19
8.19
0.76
10.23
08:00:13
19.02.2018
NetApp
45.00
47.21
45.00
45.00
-2.21
-4.68
09:05:24
19.02.2018
Netflix
225.20
223.14
227.85
225.20
2.06
0.92
19:58:11
19.02.2018
NetGear
48.66
48.89
48.66
48.66
-0.23
-0.47
09:05:24
19.02.2018
NetObjects
0.00
0.00
0.00
0.00
0.00
0.00
23:20:00
30.01.2018
NetScout Systems
21.90
21.47
21.90
21.90
0.43
2.00
08:07:37
19.02.2018
Neurocrine Biosciences
68.60
68.17
68.68
68.60
0.43
0.63
12:31:30
19.02.2018
New River Pharmaceuticals Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
New York Community Bancorp
11.36
11.11
11.36
11.36
0.25
2.25
08:00:13
19.02.2018
Nexstar Broadcasting Group
58.95
59.01
58.95
58.95
-0.06
-0.10
08:00:13
19.02.2018
Nice Systems
71.62
70.01
71.62
71.62
1.61
2.30
09:15:01
19.02.2018
Nissan Motor
8.50
8.62
8.63
8.44
-0.12
-1.39
17:50:53
19.02.2018
Nordson
111.80
110.61
111.80
111.80
1.19
1.08
08:07:37
19.02.2018
Nortech Systems
3.55
3.55
3.55
3.52
0.06
1.72
02:10:00
17.02.2018
Northern Trust
84.61
82.85
84.61
84.61
1.76
2.12
08:07:37
19.02.2018
Nova Measuring Instruments
21.81
21.88
21.81
21.81
-0.07
-0.32
08:07:37
19.02.2018
Nuance Communications
13.27
13.37
13.36
13.27
-0.10
-0.75
14:27:49
19.02.2018
Nutraceutical International Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
NuVasive
39.24
37.93
39.24
38.46
1.31
3.45
10:17:45
19.02.2018
NVIDIA
197.00
196.74
199.30
196.95
0.26
0.13
18:49:49
19.02.2018
O Reilly Automotive
201.13
200.47
201.13
201.13
0.66
0.33
08:20:03
19.02.2018
Odimo
0.04
0.04
0.00
0.00
0.04
1'500.00
23:20:02
12.02.2018
Old Dominion Freight Line
107.92
106.76
107.92
107.92
1.16
1.09
09:01:01
19.02.2018
Olympic Steel
19.69
18.96
19.69
19.69
0.73
3.85
08:00:12
19.02.2018
Omnicell
35.14
34.97
35.14
35.14
0.17
0.49
09:14:32
19.02.2018
Omtool Ltd.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
ON Semiconductor
17.98
18.02
17.98
17.98
-0.04
-0.22
09:14:32
19.02.2018
Open Text
28.02
28.06
28.02
28.02
-0.04
-0.14
09:05:24
19.02.2018
Oracle
40.79
40.80
41.20
40.75
-0.01
-0.02
15:06:38
19.02.2018
OraSure Technologies
14.47
14.14
14.47
14.47
0.33
2.33
08:20:04
19.02.2018
Orckit Communications Ltd.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Origen Financial
0.09
0.09
0.00
0.00
0.00
2.65
23:20:06
31.01.2018
Orthofix International
43.45
42.76
43.45
43.45
0.69
1.61
08:04:43
19.02.2018
OSI Systems
50.07
48.69
50.07
50.07
1.38
2.83
09:01:01
19.02.2018
Paccar
55.22
55.31
55.30
55.16
-0.09
-0.16
19:55:02
19.02.2018
Pacific Continental Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Palm Harbor Homes Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Panera Bread Co.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Park-Ohio
33.00
33.00
33.00
33.00
0.00
0.00
08:28:20
19.02.2018
Patterson Companies
25.08
24.26
25.08
25.08
0.82
3.38
09:14:32
19.02.2018
Patterson-UTI Energy
14.35
14.45
14.35
14.35
-0.10
-0.69
08:15:28
19.02.2018
Paychex
53.42
52.62
54.20
53.42
0.80
1.52
09:01:01
19.02.2018
PC Connection
20.52
20.05
20.52
20.52
0.47
2.34
08:03:48
19.02.2018
PCTEL
5.68
5.62
5.68
5.68
0.06
1.07
08:07:37
19.02.2018
PDF Solutions
9.21
10.65
9.21
9.21
-1.44
-13.52
09:01:54
19.02.2018
PDL BioPharma
1.94
1.95
1.94
1.94
-0.01
-0.51
08:03:36
19.02.2018
Pegasystems
40.44
40.19
40.46
40.44
0.25
0.62
09:01:01
19.02.2018
Peoples Bancorp of North Carolina
28.99
28.99
29.45
27.94
0.75
2.66
02:10:00
17.02.2018
Pep Boys-Manny Moe & Jack
0.00
0.00
0.00
0.00
0.00
0.00
13:40:12
04.02.2016
Perficient
15.34
15.00
15.34
15.34
0.34
2.27
09:01:01
19.02.2018
PetMed Express
35.13
35.13
35.13
35.13
0.00
0.00
08:15:28
19.02.2018
Petroleum Geo-Services ASA
2.25
2.18
2.25
2.25
0.07
3.21
08:18:25
19.02.2018
Pharmacyclics Inc
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Photronics
6.13
6.33
6.13
6.13
-0.20
-3.16
09:01:01
19.02.2018
Pier 1 Imports
2.60
2.58
2.60
2.60
0.02
0.78
09:01:01
19.02.2018
Pinnacle Financial Partners
53.09
51.07
53.09
53.09
2.02
3.96
08:00:12
19.02.2018
Pool
120.93
118.12
120.93
119.57
2.81
2.38
18:39:40
19.02.2018
Powell Industries
22.60
22.29
22.60
22.60
0.31
1.39
08:00:12
19.02.2018
Power Integrations
53.00
51.21
53.00
53.00
1.79
3.50
08:03:09
19.02.2018
Pricelinecom
1'515.84
1'517.78
1'515.84
1'515.00
-1.94
-0.13
09:33:21
19.02.2018
PrivateBancorp Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Progenics Pharmaceuticals
4.89
4.73
4.91
4.75
0.16
3.38
14:25:15
19.02.2018
Prosperity BancAkties
62.52
61.12
62.52
62.52
1.40
2.29
08:07:37
19.02.2018
Provident Financial
18.16
18.16
18.34
18.01
-0.06
-0.33
02:10:00
17.02.2018
Proxim
0.00
0.00
0.00
0.00
0.00
900.00
23:20:00
09.02.2018
QA a
42.85
42.85
42.90
42.25
0.10
0.23
02:10:00
17.02.2018
QC
0.72
0.72
0.00
0.00
0.00
0.00
09:03:02
13.04.2017
Q-Med
0.00
0.00
0.00
0.00
0.00
-90.00
23:20:00
13.02.2018
QUALCOMM
52.40
52.46
52.40
52.15
-0.06
-0.11
11:19:58
19.02.2018
Quality Systems
10.14
10.15
10.14
10.14
-0.01
-0.10
08:20:04
19.02.2018
Quidel
36.23
35.29
36.23
36.23
0.94
2.66
09:14:32
19.02.2018
Radcom
15.61
15.19
15.61
15.61
0.42
2.76
08:15:28
19.02.2018
Radio One Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Radware
16.77
16.56
16.77
16.77
0.21
1.27
09:01:01
19.02.2018
Rainier Pacific Financial Group
0.00
0.00
0.00
0.00
0.00
0.00
23:20:03
15.02.2018
Rambus
9.86
9.87
9.87
9.86
-0.01
-0.10
15:55:14
19.02.2018
Randgold Resources
71.00
71.01
71.00
71.00
-0.01
-0.01
09:02:06
19.02.2018
Razvitie industry Holding AD
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
RealNetworks
2.30
2.38
2.30
2.30
-0.08
-3.36
09:01:00
19.02.2018
Red Hat
114.45
111.50
114.60
114.45
2.95
2.65
10:38:47
19.02.2018
Red Robin Gourmet Burgers
41.92
42.75
41.92
41.92
-0.83
-1.94
15:59:15
19.02.2018
Rediffcom India
0.16
0.16
0.16
0.16
0.00
2.50
23:20:05
16.02.2018
Regeneron Pharmaceuticals
266.32
266.54
266.32
265.91
-0.22
-0.08
08:15:28
19.02.2018
Rent-a-Center
7.63
7.76
7.63
7.63
-0.13
-1.68
08:07:36
19.02.2018
Repligen
26.04
26.04
26.04
26.04
0.00
0.00
08:15:28
19.02.2018
Republic Airways
0.03
0.03
0.00
0.00
0.00
-8.86
00:20:03
29.04.2017
Resources Connection
12.33
12.05
12.33
12.33
0.28
2.32
09:14:32
19.02.2018
Richardson Electronics
6.33
6.23
6.33
6.33
0.10
1.61
09:14:32
19.02.2018
Rockford
9.78
9.78
9.78
9.78
-0.47
-4.59
23:19:59
16.02.2018
Ross Stores
64.32
64.04
64.32
64.32
0.28
0.44
08:04:43
19.02.2018
Royal Gold
67.86
67.63
69.15
67.86
0.23
0.34
10:03:55
19.02.2018
Rudolph Technologies
20.73
20.65
20.73
20.73
0.08
0.39
08:07:37
19.02.2018
S&T Bancorp
40.47
40.47
40.69
40.07
0.30
0.75
02:10:00
17.02.2018
Safety Insurance Group
58.80
57.87
58.80
58.80
0.93
1.61
09:01:01
19.02.2018
Salesforce
91.58
90.75
91.94
90.58
0.83
0.91
15:38:32
19.02.2018
Sandy Spring Bancorp
31.24
30.64
31.24
31.24
0.60
1.96
08:08:39
19.02.2018
Sangamo Therapeutics
18.94
19.13
19.16
18.50
-0.19
-0.99
18:28:40
19.02.2018
Scailex
0.60
0.60
0.00
0.00
0.00
0.00
23:20:02
11.12.2017
ScanSource
26.60
26.47
26.60
26.60
0.13
0.49
08:07:36
19.02.2018
Schnitzer Steel Industries
28.97
27.76
28.97
28.97
1.21
4.36
08:01:13
19.02.2018
SciClone Pharmaceuticals Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Scientific Games
34.63
34.70
34.63
34.58
-0.07
-0.20
10:19:40
19.02.2018
SeaChange International
2.56
2.53
2.56
2.56
0.03
1.19
08:07:37
19.02.2018
Seattle Genetics
43.03
42.92
43.03
43.03
0.11
0.26
09:14:32
19.02.2018
Senomyx
1.02
1.02
1.02
1.02
0.00
0.00
08:04:43
19.02.2018
Shire
104.87
105.34
104.87
104.87
-0.47
-0.45
09:14:32
19.02.2018
Shore BancAkties
13.97
13.85
13.97
13.97
0.12
0.87
08:08:41
19.02.2018
Sify
1.46
1.49
1.46
1.46
-0.03
-2.01
09:15:02
19.02.2018
SIGA Technologies
5.95
5.95
5.99
5.73
0.01
0.17
23:20:05
16.02.2018
Sigma Designs
4.72
4.59
4.72
4.72
0.13
2.83
08:20:03
19.02.2018
Silgan
23.11
22.55
23.11
23.11
0.56
2.48
08:01:13
19.02.2018
Silicon Laboratories
71.72
72.92
71.72
71.72
-1.20
-1.65
09:14:32
19.02.2018
Silver Standard Resources Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Silver Star Energy
0.00
0.00
0.00
0.00
0.00
-90.00
23:20:03
15.02.2018
SINA
92.29
94.42
92.29
92.29
-2.13
-2.26
09:01:01
19.02.2018
Sinclair Broadcast Grou a
29.13
29.57
29.13
29.13
-0.44
-1.49
08:00:13
19.02.2018
SKF Group (B, Fria)
17.19
17.22
17.33
17.17
-0.03
-0.17
15:49:21
19.02.2018
SMC
347.17
360.21
347.17
347.17
-13.04
-3.62
08:07:16
19.02.2018
Snap-On
128.72
130.59
128.72
128.71
-1.87
-1.43
15:45:04
19.02.2018
Sonic
19.54
19.51
19.54
19.54
0.03
0.15
09:01:01
19.02.2018
Southside BancAkties
34.94
34.94
35.25
34.45
0.39
1.13
02:10:00
17.02.2018
Southwest Bancorp Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Spartan Motors
12.27
12.16
12.27
12.27
0.11
0.90
08:15:28
19.02.2018
Spectranetics Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Spectrum Pharmaceuticals
16.88
17.10
16.88
16.88
-0.22
-1.29
09:00:48
19.02.2018
SS&C Technologies
40.18
39.97
40.18
40.18
0.21
0.53
08:00:13
19.02.2018
Stage Stores
1.35
1.30
1.35
1.35
0.05
3.85
08:00:13
19.02.2018
Stanley Furniture
0.70
0.70
0.70
0.69
0.00
0.00
02:10:00
17.02.2018
Staples Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Starbucks
45.49
45.51
45.78
45.42
-0.02
-0.04
16:43:26
19.02.2018
Steel Dynamics
39.40
37.25
39.40
39.40
2.15
5.77
09:00:48
19.02.2018
Steven Madden
35.10
34.06
35.10
35.10
1.04
3.05
09:00:48
19.02.2018
Strayer Education
74.06
75.01
74.06
74.06
-0.95
-1.27
08:15:28
19.02.2018
Superconductor Technologies
0.92
0.91
0.92
0.92
0.02
1.76
09:00:48
19.02.2018
SurModics
22.08
21.93
22.08
22.08
0.15
0.68
08:00:13
19.02.2018
Sykes Enterprises
23.69
23.38
23.69
23.69
0.31
1.33
09:00:48
19.02.2018
Symantec
22.17
22.03
22.17
22.17
0.14
0.64
08:07:37
19.02.2018
Synaptics
36.52
37.40
36.52
36.52
-0.88
-2.35
09:00:48
19.02.2018
Syneron Medical Ltd.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Synopsys
71.24
71.82
72.28
71.22
-0.58
-0.81
19:55:02
19.02.2018
Syntel
21.43
21.43
21.43
21.43
0.00
0.00
09:00:48
19.02.2018
Take-Two Interactive Software
87.31
86.46
87.31
85.09
0.85
0.98
19:53:24
19.02.2018
Taro Pharmaceutical Industries
81.79
81.29
81.85
81.79
0.50
0.62
10:16:05
19.02.2018
Taylor Devices
11.02
11.02
11.19
11.02
-0.29
-2.56
02:10:00
17.02.2018
Tech Data
79.93
78.99
79.93
79.93
0.94
1.19
08:07:36
19.02.2018
Technology Solutions
0.08
0.08
0.08
0.08
0.00
0.00
23:20:04
16.02.2018
Telenor ASA (ADRS)
22.72
22.72
22.87
22.66
0.35
1.54
23:20:03
16.02.2018
TESSCO Technologies
23.80
23.80
23.95
21.75
1.00
4.39
02:10:00
17.02.2018
Tessera Technologies Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Teva Pharmaceutical Industries
16.72
16.81
16.95
16.66
-0.09
-0.54
19:53:55
19.02.2018
Texas Capital BancAkties
75.19
74.63
75.33
74.90
0.56
0.75
19:55:02
19.02.2018
Textron
48.57
47.52
48.57
48.57
1.05
2.21
08:08:05
19.02.2018
The Finish Line
8.10
8.13
8.10
8.10
-0.03
-0.37
08:04:43
19.02.2018
The Ultimate Software Group
195.90
195.14
195.90
195.90
0.76
0.39
09:00:48
19.02.2018
Timberland Bancorp
29.00
29.00
29.35
28.16
0.57
2.00
02:10:00
17.02.2018
TiVo
11.19
10.79
11.19
11.19
0.40
3.71
08:20:04
19.02.2018
TLC Laser Eye Center
0.00
0.00
0.00
0.00
0.00
-20.00
23:20:05
14.02.2018
TransAct Technologies
14.20
14.20
14.30
13.80
-0.05
-0.35
02:10:00
17.02.2018
Trend Micro
46.78
45.00
46.78
45.90
1.78
3.96
17:49:57
19.02.2018
Trident Microsystems
0.29
0.29
0.00
0.00
0.03
9.62
23:20:00
21.12.2012
Trinity Biotech
4.32
4.30
4.32
4.32
0.02
0.47
09:15:01
19.02.2018
Trustmark
25.81
25.23
25.81
25.81
0.58
2.30
08:06:55
19.02.2018
TTM Technologies
12.57
12.40
12.57
12.57
0.17
1.37
09:00:48
19.02.2018
Tuesday Morning
2.41
2.43
2.41
2.41
-0.02
-0.82
08:00:13
19.02.2018
UBICS
0.70
0.70
0.00
0.00
0.33
89.51
03:10:00
03.07.2012
Ultra Clean
15.22
14.99
15.22
15.22
0.23
1.53
09:15:01
19.02.2018
Ultralife Batteries
6.01
6.03
6.01
6.01
-0.02
-0.33
09:14:32
19.02.2018
Ultrapetrol (Bahamas)
0.01
0.01
0.01
0.01
0.00
3.20
23:20:05
16.02.2018
Ultratech Stepper Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
UMB Financial
60.44
61.06
60.59
60.36
-0.62
-1.02
19:55:02
19.02.2018
Umpqua
17.68
17.57
17.68
17.68
0.11
0.63
08:15:28
19.02.2018
United BankAkties
29.80
29.03
29.80
29.80
0.77
2.65
08:00:12
19.02.2018
United Therapeutics
108.58
108.31
108.58
108.58
0.27
0.25
08:04:43
19.02.2018
Universal Display
124.91
127.83
124.91
124.91
-2.92
-2.28
08:07:37
19.02.2018
Urologix
0.01
0.01
0.01
0.01
0.00
0.00
23:20:04
16.02.2018
US Global Investors
2.83
2.63
2.83
2.83
0.20
7.60
08:07:37
19.02.2018
USA Truck
20.91
19.98
20.91
20.91
0.93
4.65
08:19:07
19.02.2018
USANA Health Sciences
60.94
60.13
60.94
60.94
0.81
1.35
09:14:32
19.02.2018
USCorp
0.01
0.01
0.01
0.01
0.00
51.33
23:20:01
16.02.2018
uWink
0.00
0.00
0.00
0.00
0.00
9'900.00
23:20:02
05.02.2018
Veeco Instruments
15.11
15.39
15.11
15.11
-0.28
-1.82
08:20:04
19.02.2018
Verint Systems
31.24
30.63
31.24
31.24
0.61
1.99
09:14:32
19.02.2018
VeriSign
96.42
92.33
96.42
96.42
4.09
4.43
09:15:02
19.02.2018
Verso Technologies Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Vertex Pharmaceuticals
131.05
128.72
131.05
129.39
2.33
1.81
15:33:27
19.02.2018
Vical
1.17
1.16
1.17
1.17
0.01
0.86
08:04:43
19.02.2018
Video Display
1.02
1.02
0.00
0.00
-0.18
-15.00
23:20:04
08.02.2018
Visa
98.20
98.56
98.38
97.70
-0.36
-0.37
19:57:41
19.02.2018
Volvo AB (A)
15.60
15.55
15.69
15.60
0.05
0.32
17:11:11
19.02.2018
Volvo AB (B)
15.71
15.29
15.71
15.70
0.42
2.75
15:09:52
19.02.2018
VOXX International a
4.29
4.20
4.29
4.29
0.09
2.14
08:07:37
19.02.2018
Washington Federal
29.26
28.74
29.26
29.26
0.52
1.81
08:07:36
19.02.2018
WD-40
99.95
100.58
100.23
99.85
-0.63
-0.63
19:55:03
19.02.2018
Werner Enterprises
31.09
30.61
31.09
31.09
0.48
1.57
08:04:43
19.02.2018
West Marine Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Westamerica Bancorp
48.24
47.31
48.24
48.24
0.93
1.97
08:07:36
19.02.2018
Whole Foods Market Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Wintrust Financial
69.76
68.10
69.76
69.76
1.66
2.44
08:07:37
19.02.2018
Woodward
58.39
57.02
58.39
58.39
1.37
2.40
09:14:32
19.02.2018
World Acceptance
89.76
88.17
89.76
89.76
1.59
1.80
08:00:13
19.02.2018
WSFS Financial
39.41
38.83
39.41
39.41
0.58
1.49
08:08:41
19.02.2018
Wynn Resorts
131.36
129.91
131.36
131.36
1.45
1.12
09:14:32
19.02.2018
Xilinx
53.99
54.07
54.50
53.99
-0.08
-0.15
19:22:46
19.02.2018
Young Broadcasting Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Zebra Technologies
96.91
96.09
96.91
96.91
0.82
0.85
08:07:36
19.02.2018
Zions Bancorporation
44.45
43.68
44.45
44.45
0.77
1.76
08:07:37
19.02.2018

NASDAQ Comp. aktuell:

7'239.47
-16.96
-0.23 %
Kurszeit 16.02.2018 23:16:01
Eröffnung/Vortag 0.00 / 7'239.47
Tagestief/Tageshoch 0.00 / 0.00
Jahrestief/Jahreshoch 6'630.67 / 7'505.77
52 W.Tief/Hoch 5'769.39 / 7'505.77

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'175'739.90 CHF
SMIM 299'347.04 CHF
SPI 1'632'020.92 CHF
Dow Jones 6'363'095.21 CHF
EURO STOXX 50 3'419'581.77 CHF
DAX 1'399'201.00 CHF