NASDAQ Composite Index

6'936.58
80.06
1.17%
<
Nachrichten
Marktberichte
Analysen
>

NASDAQ Comp. Chart - 1 Jahr

Forumsbeiträge zu NASDAQ Comp. zum Forum

NASDAQ Comp. Kennzahlen

30 Tage 90 Tage 250 Tage
Performance 3.44 % 7.47 % 17.95 %
Hoch 6'945.82 6'945.82 6'945.82
Tief 6'734.13 6'343.96 5'805.15
Volatilität 9.81 8.59 9.62

NASDAQ Comp. - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
1-800-FLOWERSCOM
9.43
9.06
9.43
9.43
0.37
4.09
08:20:04
18.12.2017
1st Source
50.30
50.30
0.00
0.00
0.99
2.01
02:10:00
16.12.2017
3D Systems
8.91
8.65
9.01
8.91
0.26
3.02
11:54:32
18.12.2017
51Job
50.22
49.74
50.22
50.22
0.49
0.98
09:04:14
18.12.2017
AAON
30.05
29.22
30.05
30.05
0.84
2.86
08:05:41
18.12.2017
Abbott Laboratories
47.37
46.60
47.40
47.11
0.77
1.65
12:06:39
18.12.2017
ABIOMED
157.07
160.43
157.22
157.07
-3.36
-2.09
09:05:14
18.12.2017
ACADIA Pharmaceuticals
24.12
24.64
24.12
24.12
-0.52
-2.12
09:05:14
18.12.2017
Activision Blizzard
57.15
56.09
57.67
56.82
1.06
1.89
12:50:48
18.12.2017
Adobe
153.50
151.33
153.50
151.95
2.17
1.44
13:11:35
18.12.2017
ADTRAN
18.64
18.22
18.64
18.64
0.42
2.32
08:15:35
18.12.2017
Affirmative Insurance
0.00
0.00
0.00
0.00
0.00
150.00
23:20:01
07.12.2017
Agenus
2.96
3.03
2.96
2.96
-0.07
-2.18
09:06:09
18.12.2017
Agilysys
10.48
10.39
10.48
10.48
0.10
0.94
08:15:35
18.12.2017
Akamai
55.50
48.66
55.66
54.60
6.84
14.05
12:59:43
18.12.2017
Akzo Nobel
23.77
24.41
23.77
23.74
-0.64
-2.62
11:25:09
18.12.2017
Alaska Communications Systems Group
2.16
2.10
2.16
2.16
0.06
2.91
08:00:25
18.12.2017
Alexion Pharmaceuticals
100.33
95.48
102.26
99.06
4.85
5.08
11:11:45
18.12.2017
Align Technology
199.70
197.82
200.54
199.05
1.88
0.95
12:23:07
18.12.2017
Alliance Resource Partners LP
15.77
15.27
15.77
15.77
0.50
3.29
08:20:03
18.12.2017
Allscripts Healthcare Solutions
12.39
11.93
12.39
12.39
0.46
3.88
08:20:02
18.12.2017
Alphabet A (ex Google)
914.50
910.07
915.00
911.50
4.43
0.49
13:10:41
18.12.2017
Alphabet C (ex Google)
907.00
903.80
909.00
907.00
3.20
0.35
11:16:46
18.12.2017
Altaba
59.65
58.50
59.72
59.65
1.15
1.96
10:20:41
18.12.2017
Alvarion
0.00
0.00
0.00
0.00
0.00
0.00
23:19:59
15.12.2017
Amazon
1'008.39
1'000.50
1'008.98
1'005.00
7.89
0.79
13:10:29
18.12.2017
Amedisys
46.51
46.16
46.51
46.51
0.35
0.76
08:00:26
18.12.2017
AMERCO
317.81
318.43
317.81
317.81
-0.62
-0.19
08:00:26
18.12.2017
American Bio Medica
0.10
0.10
0.00
0.00
0.00
-4.40
23:19:59
15.12.2017
American Eagle Outfitters
14.74
14.52
14.74
14.74
0.22
1.54
08:20:03
18.12.2017
American Softwar a
9.75
9.95
9.75
9.75
-0.20
-1.99
08:00:26
18.12.2017
American Superconductor
2.71
2.67
2.71
2.71
0.03
1.27
08:15:35
18.12.2017
American Woodmark
83.27
83.27
106.64
106.64
0.00
0.00
08:04:49
01.12.2017
AmericanWest Bancorporation
0.03
0.03
0.00
0.00
0.00
0.00
17:38:23
08.10.2013
Americas Car-Mart
38.13
36.82
38.13
38.13
1.31
3.56
08:01:58
18.12.2017
AmeriServ Financial
4.20
4.20
0.00
0.00
0.05
1.20
02:10:00
16.12.2017
Amgen
150.47
149.29
151.46
150.47
1.18
0.79
10:35:51
18.12.2017
Amkor Technology
8.77
8.47
8.77
8.77
0.30
3.54
09:01:14
18.12.2017
Amtech Systems
8.67
8.60
8.67
8.67
0.07
0.79
09:01:14
18.12.2017
Analogic
72.47
70.96
72.47
72.47
1.51
2.13
08:05:40
18.12.2017
AngioDynamics
14.38
14.59
14.38
14.37
-0.21
-1.43
08:20:48
18.12.2017
Anglo American
16.05
15.95
16.10
16.05
0.10
0.65
11:49:39
18.12.2017
Anika Therapeutics
45.22
44.39
45.22
45.22
0.83
1.86
08:07:47
18.12.2017
ANSYS
124.87
121.22
124.87
124.87
3.66
3.02
08:20:03
18.12.2017
Apple
148.34
147.53
148.85
148.15
0.82
0.55
13:11:12
18.12.2017
Applied Materials
45.14
43.72
45.17
44.30
1.42
3.25
11:04:32
18.12.2017
Aradigm
4.43
4.66
4.44
4.43
-0.23
-4.85
13:23:44
18.12.2017
Ariad Pharmaceuticals Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Array BioPharma
9.11
9.31
9.11
9.11
-0.20
-2.14
09:06:09
18.12.2017
ARRIS International
21.91
22.31
21.91
21.91
-0.40
-1.81
09:01:14
18.12.2017
Artificial Life
0.01
0.01
0.00
0.00
0.00
0.00
23:19:59
15.12.2017
Arundel
6.97
6.97
0.00
0.00
-0.32
-4.39
17:30:19
14.12.2017
ASML
144.65
142.93
144.79
144.64
1.73
1.21
09:01:14
18.12.2017
Aspen Technology
56.38
56.89
56.38
56.38
-0.50
-0.88
08:00:26
18.12.2017
Associated Banc-Corp
21.63
21.09
21.63
21.63
0.54
2.54
08:05:52
18.12.2017
Astoria Financial Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Astro-Med
13.75
13.75
0.00
0.00
-0.55
-3.85
02:10:00
16.12.2017
Astronics
34.54
33.61
34.54
34.54
0.93
2.77
09:01:14
18.12.2017
Atrion
531.31
522.75
531.31
531.31
8.56
1.64
08:08:28
18.12.2017
Autodesk
92.11
90.31
92.11
91.95
1.80
1.99
10:30:55
18.12.2017
AXT
7.37
7.40
7.37
7.37
-0.03
-0.46
09:01:14
18.12.2017
BackWeb Technologies
0.22
0.22
0.00
0.00
0.01
2.69
02:10:00
07.11.2014
Baiducom
199.80
196.24
199.80
197.22
3.56
1.81
12:45:26
18.12.2017
Ballard Power
3.96
3.98
4.02
3.95
-0.02
-0.43
12:50:46
18.12.2017
Bank Mutual
10.60
10.60
0.00
0.00
0.15
1.44
02:10:00
16.12.2017
BankFinancial
15.98
15.98
0.00
0.00
0.21
1.33
02:10:00
16.12.2017
Banner
47.49
45.62
47.49
47.49
1.87
4.10
08:08:33
18.12.2017
Barrett Business Services
58.44
55.45
58.44
58.44
2.99
5.40
08:00:25
18.12.2017
Bassett Furniture Industries
31.42
29.62
31.42
31.42
1.80
6.08
08:08:33
18.12.2017
B-E Aerospace Inc
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
BE Semiconductor Industries
77.57
77.57
0.00
0.00
-1.45
-1.83
23:20:04
15.12.2017
Bed Bath & Beyond
19.24
18.89
19.24
19.24
0.35
1.83
08:04:51
18.12.2017
Big 5 Sporting Goods
6.37
6.24
6.37
6.37
0.13
2.10
09:06:09
18.12.2017
Biogen
277.01
274.00
277.01
276.98
3.01
1.10
09:01:14
18.12.2017
Biolase
0.35
0.35
0.35
0.35
0.00
-1.14
08:00:26
18.12.2017
Biomarin Pharmaceutical
78.42
77.42
78.42
78.42
1.00
1.29
08:07:46
18.12.2017
Black Box
2.66
2.67
2.66
2.66
-0.01
-0.45
08:15:35
18.12.2017
Blackbaud
81.05
79.81
81.05
81.04
1.24
1.55
09:01:14
18.12.2017
BlackBerry
9.26
9.01
9.27
9.26
0.25
2.77
09:18:20
18.12.2017
Blue Nile Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Bob Evans Farms
65.82
66.09
65.83
65.82
-0.27
-0.41
08:20:47
18.12.2017
BOK Financial
90.88
90.88
0.00
0.00
2.24
2.53
02:10:00
16.12.2017
Boston Private Financial
13.53
13.03
13.53
13.53
0.50
3.84
08:07:47
18.12.2017
Bottomline Technologies
29.67
28.73
29.67
29.67
0.94
3.26
09:01:14
18.12.2017
Brocade Communications Systems
10.57
10.57
0.00
0.00
0.00
0.00
08:17:22
17.11.2017
BSquare
4.55
4.55
0.00
0.00
-0.05
-1.09
02:10:00
16.12.2017
Buffalo Wild Wings
131.24
130.58
131.24
131.24
0.66
0.50
08:07:47
18.12.2017
Cabot Microelectronics
78.05
77.23
78.05
78.05
0.82
1.06
09:06:09
18.12.2017
Cache
0.00
0.00
0.00
0.00
0.00
36.30
23:20:04
15.12.2017
Capital City Bank Group
20.53
19.65
20.53
20.53
0.88
4.48
08:08:30
18.12.2017
Capitol Federal Financial
11.57
11.32
11.57
11.57
0.25
2.22
08:15:35
18.12.2017
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
10.64
10.46
10.64
10.64
0.18
1.74
08:20:02
18.12.2017
Carrizo Oil & Gas
15.51
15.91
15.51
15.51
-0.40
-2.53
08:20:03
18.12.2017
Cathay General Bancorp
36.95
35.88
36.95
36.95
1.07
2.99
08:05:40
18.12.2017
Celadon Group
5.28
5.05
5.28
5.28
0.23
4.58
08:05:41
18.12.2017
Central European Media Enterprises
3.72
3.78
3.72
3.72
-0.06
-1.67
08:07:47
18.12.2017
Central Garden & Pet
32.98
31.89
32.98
32.98
1.09
3.42
08:05:40
18.12.2017
Century Aluminum
13.22
13.18
13.22
13.22
0.04
0.28
08:20:03
18.12.2017
Century BanCorp
84.00
84.00
0.00
0.00
-0.20
-0.24
02:10:00
16.12.2017
Century Casinos
8.23
7.90
8.23
8.23
0.33
4.22
08:05:40
18.12.2017
Ceragon Networks
1.67
1.65
1.67
1.67
0.02
1.09
09:01:14
18.12.2017
Cerner
59.15
58.19
59.15
59.15
0.95
1.64
08:15:35
18.12.2017
Cerus
3.13
3.12
3.13
3.13
0.02
0.48
08:04:59
18.12.2017
Ceva
38.16
37.54
38.16
38.16
0.62
1.66
09:01:14
18.12.2017
Check Point Software
91.83
90.68
91.83
90.88
1.15
1.26
12:32:56
18.12.2017
Cherokee
1.71
1.76
1.72
1.71
-0.05
-2.62
13:23:41
18.12.2017
China Finance Online
1.92
1.77
1.92
1.92
0.16
9.01
08:05:40
18.12.2017
Chip Mos Technologies
14.74
14.94
14.74
14.74
-0.20
-1.35
08:26:37
18.12.2017
CIENA
17.73
17.67
17.75
17.73
0.06
0.36
13:13:29
18.12.2017
Cintas
135.07
133.44
135.07
135.07
1.62
1.22
08:15:35
18.12.2017
Cirrus Logic
42.18
41.21
42.18
42.18
0.97
2.35
09:01:14
18.12.2017
Citrix Systems
73.81
73.33
73.90
73.81
0.48
0.66
09:01:14
18.12.2017
City
69.02
69.02
0.00
0.00
2.15
3.22
02:10:00
16.12.2017
City Bank
0.00
0.00
0.00
0.00
0.00
0.00
23:19:59
14.12.2017
Clayton Williams Energy Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
CoBiz
20.77
20.77
0.00
0.00
0.67
3.33
02:10:00
16.12.2017
Cogent Communications
38.50
39.59
38.50
38.50
-1.09
-2.75
09:06:09
18.12.2017
Cognex
51.24
52.03
51.24
50.75
-0.79
-1.51
12:07:39
18.12.2017
Columbia Banking System
44.51
44.51
0.00
0.00
1.12
2.58
02:10:00
16.12.2017
Columbia Sportswear
59.22
57.90
59.22
59.22
1.33
2.29
09:01:14
18.12.2017
Comcast
33.83
33.49
33.91
33.52
0.34
1.02
12:59:10
18.12.2017
Commerce BancAkties
47.46
46.10
47.46
47.46
1.36
2.94
08:15:35
18.12.2017
Commercial Vehicle Group
9.10
8.89
9.10
9.10
0.21
2.40
08:05:40
18.12.2017
Compugen
2.31
2.06
2.31
2.31
0.25
12.09
09:01:14
18.12.2017
Computer Programs and Systems
24.72
24.15
24.72
24.71
0.57
2.36
09:01:14
18.12.2017
Comtech Telecommunications
19.77
18.61
19.77
19.77
1.16
6.22
08:15:35
18.12.2017
Consumer Portfolio Services
3.66
3.58
3.66
3.66
0.08
2.15
08:05:40
18.12.2017
Corcept Therapeutics
13.22
13.94
13.98
13.22
-0.72
-5.18
12:50:45
18.12.2017
Costco Wholesale
164.04
160.88
164.21
164.04
3.16
1.96
09:01:14
18.12.2017
Covenant Transport
24.65
23.53
24.65
24.65
1.12
4.75
08:05:40
18.12.2017
Cray
20.75
20.29
20.77
20.75
0.47
2.30
11:39:36
18.12.2017
Credit Acceptance
271.75
269.99
271.75
271.75
1.76
0.65
08:05:40
18.12.2017
Cree
33.50
32.19
33.50
33.22
1.31
4.08
12:45:08
18.12.2017
CRESUD
17.08
17.06
17.08
17.08
0.02
0.13
08:20:03
18.12.2017
Crossroads Systems
2.70
2.70
0.00
0.00
0.10
3.85
23:20:04
03.10.2017
CSG Systems International
37.08
36.71
37.08
37.08
0.37
1.01
09:01:14
18.12.2017
Ctripcom
37.56
37.18
37.56
37.56
0.38
1.03
08:07:47
18.12.2017
Cumulus Medi a
0.18
0.18
0.18
0.18
0.00
0.00
08:18:50
18.12.2017
Cutera
40.50
39.90
40.50
40.00
0.60
1.50
10:30:19
18.12.2017
CyberOptics
12.95
12.66
12.95
12.95
0.28
2.22
09:06:09
18.12.2017
Daktronics
7.88
7.65
7.88
7.88
0.23
2.99
08:15:35
18.12.2017
Dassault Systèmes
84.90
84.90
84.90
84.90
0.00
0.00
09:06:09
18.12.2017
Deckers Outdoor
64.26
62.46
64.26
64.26
1.80
2.89
08:20:03
18.12.2017
Delta Galil Industries (ADS)
31.81
31.81
0.00
0.00
-0.84
-2.57
23:20:01
16.11.2017
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
-9.09
23:20:00
30.11.2017
DENTSPLY SIRONA
56.24
55.70
56.24
56.24
0.54
0.96
09:06:09
18.12.2017
DexCom
48.23
49.95
48.23
48.23
-1.72
-3.44
08:20:02
18.12.2017
Diamond Offshore Drilling
13.94
14.21
13.94
13.94
-0.27
-1.89
08:00:26
18.12.2017
Digi International
8.24
8.23
8.24
8.24
0.01
0.11
09:05:14
18.12.2017
Digirad
1.93
1.92
1.93
1.93
0.01
0.52
08:00:25
18.12.2017
Dime Community BancAkties
21.40
21.40
0.00
0.00
0.45
2.15
02:10:00
16.12.2017
Dish Network
41.07
40.98
41.07
41.07
0.08
0.20
09:05:14
18.12.2017
Dixie Group
3.33
3.29
3.33
3.33
0.03
1.00
08:05:40
18.12.2017
Donegal Grou a
18.21
18.21
0.00
0.00
0.67
3.82
02:10:00
16.12.2017
Donegal Grou b
14.15
14.15
0.00
0.00
0.05
0.35
02:10:00
16.12.2017
Dorel Industries
20.25
20.12
20.25
20.25
0.13
0.65
08:07:46
18.12.2017
DSP Group
10.89
10.71
10.89
10.89
0.18
1.68
09:05:14
18.12.2017
DXP Enterprises
23.55
22.92
23.55
23.55
0.63
2.73
08:00:26
18.12.2017
East West Bancorp
52.05
49.88
52.05
52.05
2.18
4.36
08:05:40
18.12.2017
Eastern Virginia BankAkties Inc. (EVB)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
eBay
32.78
32.05
32.78
32.62
0.73
2.27
12:43:57
18.12.2017
Ebix
66.68
65.33
66.68
66.68
1.35
2.06
08:20:03
18.12.2017
Education Management
0.01
0.01
0.00
0.00
0.00
-0.27
23:20:04
15.12.2017
Elbit Systems
111.88
111.10
111.88
111.88
0.78
0.70
08:26:37
18.12.2017
Electrolux AB (A)
278.30
278.30
0.00
0.00
-4.50
-1.59
09:11:52
13.12.2017
Electrolux AB (B)
26.66
27.10
26.66
26.66
-0.44
-1.62
09:01:14
18.12.2017
Electronic Arts
94.00
91.80
94.03
93.68
2.21
2.40
10:40:09
18.12.2017
Electronics for Imaging
24.32
23.94
24.32
24.32
0.39
1.61
09:05:14
18.12.2017
Elron Electronic Industries
4.90
4.90
0.00
0.00
0.04
0.82
23:19:59
13.12.2017
EMC Insurance Group
29.59
29.59
0.00
0.00
0.79
2.74
02:10:00
16.12.2017
EMCORE
5.36
5.44
5.36
5.36
-0.09
-1.58
08:15:35
18.12.2017
Emisphere Technologies
0.35
0.35
0.00
0.00
-0.01
-2.75
23:19:59
15.12.2017
Emmis Communications a
2.94
2.88
2.94
2.94
0.05
1.84
08:00:25
18.12.2017
Encore Wire
40.38
39.46
40.38
40.38
0.92
2.34
09:05:14
18.12.2017
Endologix
4.39
4.34
4.39
4.39
0.06
1.34
08:20:03
18.12.2017
Englewood Cliffs
6.28
6.19
6.28
6.28
0.09
1.49
08:08:27
18.12.2017
Enzon Pharmaceuticals
0.22
0.23
0.22
0.22
-0.01
-3.54
09:42:19
18.12.2017
Erie Indemnity
118.10
118.10
0.00
0.00
2.01
1.73
02:10:00
16.12.2017
Escalon Medical
0.20
0.20
0.00
0.00
0.04
24.80
23:20:04
15.12.2017
ESCO Technologies
50.32
50.76
50.32
50.32
-0.44
-0.86
09:06:09
18.12.2017
E-Stamp
0.00
0.00
0.00
0.00
0.00
-85.07
23:19:59
06.12.2017
Euronet Worldwide
78.85
77.43
78.85
78.85
1.42
1.84
08:05:40
18.12.2017
Evans & Sutherland Computer
1.00
1.00
0.00
0.00
0.01
1.01
23:19:59
15.12.2017
Evercel
1.65
1.65
0.00
0.00
0.01
0.61
23:19:59
15.12.2017
EXACT Sciences
44.47
43.90
44.47
43.33
0.57
1.29
12:14:57
18.12.2017
Exactech
50.10
50.10
0.00
0.00
0.00
0.00
02:10:00
16.12.2017
Exelixis
22.05
21.93
22.05
22.05
0.12
0.54
09:05:14
18.12.2017
Expedia
101.93
101.09
102.02
101.93
0.84
0.83
11:23:17
18.12.2017
Expeditors International of Washington
53.97
53.40
53.97
53.97
0.57
1.07
09:15:02
18.12.2017
Exponent
60.40
60.58
60.40
60.40
-0.19
-0.31
08:20:47
18.12.2017
EZCORP
10.39
9.97
10.39
10.39
0.41
4.15
08:07:47
18.12.2017
F5 Networks
111.59
110.35
111.59
111.59
1.24
1.13
08:15:35
18.12.2017
FalconStor Software
0.17
0.09
0.17
0.09
0.08
87.64
12:43:52
18.12.2017
FARO Technologies
39.95
39.89
39.95
39.95
0.06
0.14
08:26:37
18.12.2017
Fastenal
45.48
44.46
45.48
45.48
1.02
2.29
08:07:47
18.12.2017
Fidelity Southern
18.51
17.98
18.51
18.51
0.54
2.98
08:08:31
18.12.2017
Fifth Third Bancorp
25.58
25.19
25.58
25.58
0.38
1.51
08:15:35
18.12.2017
First Cash Financial Services
57.09
55.98
57.21
57.09
1.11
1.99
10:50:29
18.12.2017
First Community Bancorp
30.78
30.78
0.00
0.00
1.73
5.96
02:10:00
16.12.2017
First Financial Bancorp
23.73
22.99
23.73
23.73
0.74
3.22
08:07:47
18.12.2017
First Midwest Bancorp
20.80
19.98
20.80
20.80
0.82
4.09
08:05:40
18.12.2017
Fiserv
113.05
110.30
113.05
112.65
2.75
2.49
11:37:21
18.12.2017
FLIR Systems
40.70
40.10
40.70
40.70
0.59
1.48
08:06:15
18.12.2017
Flushing Financial
23.95
23.08
23.95
23.95
0.87
3.77
08:07:47
18.12.2017
FormFactor
13.82
13.30
13.82
13.82
0.52
3.90
09:06:09
18.12.2017
Forward Air
57.30
57.30
0.00
0.00
0.51
0.90
02:10:00
16.12.2017
Franklin Electric
37.62
37.47
37.62
37.51
0.15
0.39
09:59:15
18.12.2017
FreightCar America
14.27
13.93
14.27
14.27
0.34
2.43
08:20:03
18.12.2017
F-Secure
4.10
4.10
4.10
4.10
0.00
-0.10
08:14:12
18.12.2017
Fulton Financial
15.41
14.94
15.41
15.41
0.47
3.15
08:15:35
18.12.2017
GameTech International Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Garmin
49.17
49.07
49.18
49.17
0.11
0.22
09:15:46
18.12.2017
Gentex
17.24
17.49
17.24
17.24
-0.25
-1.41
08:07:46
18.12.2017
Geospace Technologies
10.09
10.22
10.09
10.09
-0.13
-1.28
09:06:09
18.12.2017
Geron
1.68
1.66
1.68
1.68
0.03
1.57
11:30:53
18.12.2017
Gilead Sciences
64.29
63.86
64.90
64.05
0.43
0.67
12:43:23
18.12.2017
Glacier Bancorp
33.11
31.80
33.11
33.11
1.32
4.14
08:05:40
18.12.2017
Gladstone Commercial
18.24
18.61
18.96
18.24
-0.37
-2.00
08:26:37
18.12.2017
GlaxoSmithKline
28.98
29.02
28.98
28.98
-0.04
-0.12
09:06:09
18.12.2017
Gliatech Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Great Southern Bancorp
52.40
52.40
0.00
0.00
0.70
1.35
02:10:00
16.12.2017
Grupo Financiero Galicia
55.64
55.47
55.64
55.53
0.17
0.31
13:12:07
18.12.2017
Hancock
42.90
41.27
42.90
42.90
1.64
3.96
08:07:47
18.12.2017
Harmonic
3.60
3.58
3.60
3.59
0.02
0.50
09:59:15
18.12.2017
Harris & Harris Group Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Harvard Bioscience
2.80
2.66
2.80
2.79
0.14
5.22
09:59:15
18.12.2017
Headwaters Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HealthStream
19.62
19.16
19.62
19.62
0.45
2.36
08:15:35
18.12.2017
Heartland Express
19.38
18.90
19.38
19.38
0.48
2.52
08:07:47
18.12.2017
Heidrick & Struggles International
20.83
19.88
20.83
20.83
0.96
4.81
08:08:33
18.12.2017
Henry Schein
60.00
58.69
60.16
59.47
1.31
2.23
12:51:08
18.12.2017
Heritage Commerce
15.40
15.40
0.00
0.00
0.03
0.20
02:10:00
16.12.2017
Heritage Financial
31.75
31.75
0.00
0.00
0.90
2.92
02:10:00
16.12.2017
Hooker Furniture
43.70
43.70
0.00
0.00
1.35
3.19
02:10:00
16.12.2017
Hub Group
38.86
38.78
38.86
38.74
0.07
0.18
09:59:15
18.12.2017
Huntington BancAkties
12.52
12.25
12.52
12.52
0.27
2.18
08:05:40
18.12.2017
IberiaBank
66.15
64.19
66.15
66.14
1.96
3.06
09:01:14
18.12.2017
IBIS Technolgy Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
i-CABLE Communications
0.53
0.53
0.00
0.00
0.01
2.67
23:20:02
14.12.2017
ID Systems
5.62
5.63
5.64
5.62
-0.01
-0.12
13:23:42
18.12.2017
IDEXX Laboratories
134.26
131.74
134.26
134.26
2.51
1.91
08:05:40
18.12.2017
II-VI
37.60
37.14
37.60
37.59
0.46
1.24
09:01:14
18.12.2017
Image Sensing Systems
2.59
2.65
2.59
2.59
-0.06
-2.23
09:15:01
18.12.2017
IMAX
21.12
20.83
21.12
21.12
0.29
1.39
08:07:47
18.12.2017
ImmunoGen
5.50
5.77
5.50
5.50
-0.27
-4.75
08:07:47
18.12.2017
Immunomedics
10.48
10.78
10.49
10.48
-0.30
-2.77
12:51:28
18.12.2017
IMPAX Laboratories
15.53
14.91
15.53
15.53
0.61
4.12
09:06:09
18.12.2017
Independent Bank
70.50
70.50
0.00
0.00
1.70
2.47
02:10:00
16.12.2017
Independent Bank
19.18
18.95
19.18
19.18
0.23
1.21
08:08:32
18.12.2017
Infinity Property & Casualty
89.47
87.38
89.47
89.46
2.09
2.40
09:01:14
18.12.2017
Infosys
13.36
13.96
13.36
13.36
-0.60
-4.26
09:15:01
18.12.2017
Innodata
0.98
0.91
0.98
0.98
0.07
7.93
08:15:35
18.12.2017
Integra LifeSciences
43.00
42.46
43.00
43.00
0.55
1.29
08:15:35
18.12.2017
Integrated Device Technology
25.58
25.14
25.58
25.58
0.44
1.74
08:26:37
18.12.2017
Intel
38.26
37.94
38.26
37.92
0.32
0.83
12:59:43
18.12.2017
Inter Parfums
37.77
37.76
37.77
37.77
0.01
0.03
08:00:26
18.12.2017
InterDigital
62.39
62.73
62.39
62.39
-0.34
-0.54
09:06:09
18.12.2017
Interplay Entertainment
0.01
0.01
0.00
0.00
0.00
0.00
23:19:59
13.12.2017
Intersections
1.94
1.94
0.00
0.00
-0.01
-0.51
02:10:00
16.12.2017
inTest
7.28
7.06
7.30
7.28
0.22
3.17
13:23:42
18.12.2017
Intevac
5.84
5.73
5.84
5.84
0.11
1.92
08:08:32
18.12.2017
Intuit
136.35
131.57
136.35
134.61
4.78
3.63
10:44:18
18.12.2017
Intuitive Surgical
316.00
313.00
318.00
312.84
3.00
0.96
11:27:00
18.12.2017
Ionis Pharmaceuticals
45.00
44.28
45.00
44.78
0.72
1.62
10:35:37
18.12.2017
iPass
0.38
0.45
0.38
0.38
-0.07
-14.54
09:01:14
18.12.2017
Isle of Capri Casinos Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
IXYS
20.39
20.12
20.39
20.39
0.28
1.39
08:15:35
18.12.2017
JAKKS Pacific
1.97
2.13
1.97
1.97
-0.15
-7.15
08:00:25
18.12.2017
JB Hunt Transportation Services
96.07
94.39
96.07
96.07
1.68
1.78
08:07:47
18.12.2017
JetBlue Airways
18.35
17.77
18.35
17.88
0.59
3.31
12:32:07
18.12.2017
Joy Global Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Juniper Networks
23.87
24.18
23.87
23.87
-0.31
-1.27
09:04:14
18.12.2017
Keryx Biopharmaceuticals
3.92
3.87
3.92
3.92
0.05
1.24
09:06:09
18.12.2017
Kimball International
15.19
14.99
15.19
15.19
0.20
1.33
08:05:41
18.12.2017
Kindred Healthcare
7.40
6.88
7.40
7.40
0.52
7.53
08:08:25
18.12.2017
KLA-Tencor
90.53
89.15
90.53
90.53
1.38
1.55
08:01:34
18.12.2017
Kona Grill
1.61
1.65
1.61
1.61
-0.04
-2.31
08:01:58
18.12.2017
La Jolla Pharmaceutical
20.46
20.56
20.46
20.46
-0.09
-0.46
08:05:40
18.12.2017
Lakeland Financial
41.96
40.69
41.96
41.96
1.28
3.13
08:08:39
18.12.2017
Lam Research
159.09
155.50
159.09
157.09
3.59
2.31
10:57:29
18.12.2017
Lancaster Colony
108.54
107.49
108.54
108.54
1.05
0.98
09:04:14
18.12.2017
Landec
10.69
10.29
10.69
10.69
0.40
3.92
08:05:40
18.12.2017
Landstar System
88.40
88.22
88.40
88.40
0.18
0.21
08:07:47
18.12.2017
Lattice Semiconductor
4.88
4.79
4.88
4.88
0.09
1.84
09:04:14
18.12.2017
Layne Christensen
10.23
10.05
10.23
10.23
0.18
1.75
09:04:14
18.12.2017
Leadis Technology
0.01
0.01
0.00
0.00
0.00
141.29
23:20:01
11.12.2017
Learning Tree International
2.40
2.40
0.00
0.00
0.00
0.00
23:20:04
14.12.2017
Liberty Interactive b
24.03
24.03
0.00
0.00
-0.72
-2.91
02:10:00
16.12.2017
Lifetime Brands
14.31
14.20
14.31
14.31
0.11
0.74
08:08:39
18.12.2017
Ligand Pharmaceuticals
113.07
113.06
113.07
113.07
0.01
0.01
09:04:14
18.12.2017
Lightbridge
0.88
0.83
0.88
0.88
0.05
6.27
09:15:03
18.12.2017
Lincoln Electric
75.58
75.04
75.58
75.58
0.53
0.71
09:04:14
18.12.2017
Linear Technology Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Littelfuse
165.35
161.28
165.35
165.35
4.07
2.52
09:04:14
18.12.2017
LKQ
32.88
32.68
32.88
32.88
0.20
0.61
09:04:14
18.12.2017
LMI Aerospace Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Logitech
28.67
28.18
28.67
28.52
0.49
1.74
11:22:15
18.12.2017
LSI Industries
6.01
5.76
6.01
6.01
0.25
4.39
09:15:02
18.12.2017
Luminant Worldwide
0.00
0.00
0.00
0.00
-0.01
-90.00
00:20:00
01.04.2011
Macatawa Bank
10.05
10.05
0.00
0.00
0.30
3.08
02:10:00
16.12.2017
Manhattan Associates
39.36
38.83
39.36
39.36
0.53
1.36
08:15:35
18.12.2017
MarketAxess
161.32
165.61
161.32
161.32
-4.29
-2.59
09:05:14
18.12.2017
Marten Transport
17.02
17.12
17.02
17.02
-0.10
-0.58
09:05:14
18.12.2017
Marvell Technology Group
18.78
18.01
18.80
17.91
0.77
4.29
11:01:54
18.12.2017
Maxim Integrated Products
45.40
43.30
45.40
45.40
2.10
4.84
08:03:35
18.12.2017
MB Financial
38.29
36.67
38.29
38.29
1.62
4.43
08:05:52
18.12.2017
Mechanical Technology
1.03
1.03
0.00
0.00
-0.05
-4.99
23:19:59
14.12.2017
Mercantile Bank
36.62
36.62
0.00
0.00
1.72
4.93
02:10:00
16.12.2017
Meridian Bioscience
12.18
11.47
12.18
12.18
0.71
6.16
08:07:47
18.12.2017
Merit Medical Systems
37.75
36.71
37.75
37.75
1.04
2.82
09:06:09
18.12.2017
Metalink
1.10
1.10
0.00
0.00
0.04
3.77
23:19:59
06.12.2017
Methanex
48.40
48.68
48.40
48.40
-0.28
-0.58
09:05:14
18.12.2017
Methode Electronics
34.57
33.15
34.57
34.57
1.42
4.29
08:15:35
18.12.2017
Microchip Technology
74.11
72.54
74.11
73.78
1.57
2.17
11:50:50
18.12.2017
Microsemi
43.04
43.61
43.08
43.04
-0.57
-1.30
09:05:14
18.12.2017
Microsoft
74.32
73.95
74.37
73.94
0.37
0.50
13:09:37
18.12.2017
Microstrateg a
112.55
111.55
112.55
112.55
1.00
0.90
08:15:35
18.12.2017
Microvision
1.43
1.49
1.43
1.43
-0.06
-3.90
08:15:35
18.12.2017
Millennium Cell
0.00
0.00
0.00
0.00
0.00
-90.00
23:20:00
15.12.2017
Mind CTI
2.21
2.20
2.21
2.21
0.00
0.14
08:20:01
18.12.2017
Mitcham Industries
3.15
3.20
3.15
3.15
-0.05
-1.69
09:06:09
18.12.2017
MKS Instruments
83.78
83.06
83.78
83.78
0.72
0.86
08:06:11
18.12.2017
Mobile Mini
27.98
27.60
27.98
27.98
0.38
1.37
08:05:41
18.12.2017
Modine Manufacturing
17.63
16.94
17.63
17.63
0.69
4.04
08:05:41
18.12.2017
Momenta Pharmaceuticals
11.40
11.02
11.40
11.40
0.38
3.46
08:00:26
18.12.2017
Monolithic Power Systems
93.58
92.77
93.58
93.58
0.81
0.88
09:05:14
18.12.2017
Monro Muffler Brake
43.54
43.47
43.57
43.54
0.07
0.15
10:41:35
18.12.2017
MoSys
0.97
0.99
0.97
0.97
-0.02
-1.92
09:05:14
18.12.2017
Myriad Genetics
28.85
28.03
28.85
28.58
0.82
2.92
11:02:56
18.12.2017
Nanometrics
21.40
20.92
21.40
21.40
0.49
2.33
08:15:35
18.12.2017
Natus Medical
33.00
33.39
33.00
33.00
-0.40
-1.19
09:05:14
18.12.2017
Nektar Therapeutics
48.33
46.60
48.88
48.33
1.73
3.71
11:50:41
18.12.2017
Neogen
69.11
66.94
69.11
69.11
2.17
3.24
08:07:47
18.12.2017
Net 1 Ueps Technologies
9.43
9.03
9.43
9.43
0.40
4.37
08:05:41
18.12.2017
NetApp
49.19
48.58
49.19
48.05
0.61
1.26
09:41:51
18.12.2017
Netflix
162.62
162.18
162.73
162.00
0.45
0.27
12:55:17
18.12.2017
NetGear
47.64
45.82
47.65
46.29
1.82
3.97
12:39:52
18.12.2017
NetObjects
0.00
0.00
0.00
0.00
0.00
900.00
23:19:59
22.11.2017
NetScout Systems
25.50
25.41
25.52
25.50
0.08
0.32
11:33:08
18.12.2017
Neurocrine Biosciences
60.37
59.64
60.37
60.37
0.73
1.23
08:07:47
18.12.2017
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
11.16
10.86
11.16
11.16
0.30
2.79
08:05:40
18.12.2017
Nexstar Broadcasting Group
64.56
63.20
64.56
64.56
1.36
2.15
08:00:25
18.12.2017
Nice Systems
73.96
73.38
73.96
73.96
0.59
0.80
09:15:01
18.12.2017
Nissan Motor
8.30
8.36
8.30
8.30
-0.06
-0.67
08:06:07
18.12.2017
Nordson
124.35
122.25
124.35
124.35
2.10
1.72
08:15:35
18.12.2017
Nortech Systems
3.96
3.96
0.00
0.00
-0.10
-2.46
02:10:00
16.12.2017
Northern Trust
83.38
82.10
83.38
83.38
1.28
1.56
08:15:35
18.12.2017
Nova Measuring Instruments
22.63
21.85
22.63
22.63
0.77
3.53
08:15:35
18.12.2017
Nuance Communications
14.36
14.12
14.36
14.24
0.24
1.70
10:24:41
18.12.2017
Nutraceutical International Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
NuVasive
51.11
50.57
51.11
51.11
0.54
1.07
09:06:09
18.12.2017
NVIDIA
164.50
162.07
164.89
163.95
2.43
1.50
13:03:06
18.12.2017
O Reilly Automotive
203.64
205.70
203.64
203.64
-2.06
-1.00
08:20:04
18.12.2017
Odimo
0.00
0.00
0.00
0.00
0.00
-4.00
23:20:01
01.12.2017
Old Dominion Freight Line
108.15
110.42
108.15
107.83
-2.27
-2.06
09:59:15
18.12.2017
Olympic Steel
18.16
17.91
18.16
18.16
0.25
1.38
08:00:25
18.12.2017
Omnicell
43.51
42.36
43.51
43.51
1.15
2.71
09:06:09
18.12.2017
Omtool Ltd.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
ON Semiconductor
16.73
16.49
16.73
16.73
0.24
1.43
09:06:09
18.12.2017
Open Text
27.47
27.94
27.47
27.47
-0.48
-1.70
09:05:14
18.12.2017
Oracle
41.59
40.70
41.59
41.34
0.89
2.18
11:50:48
18.12.2017
OraSure Technologies
15.23
14.68
15.23
15.23
0.55
3.74
08:20:03
18.12.2017
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
0.00
23:20:01
14.12.2017
Orthofix International
45.00
43.65
45.00
45.00
1.35
3.10
08:07:47
18.12.2017
OSI Systems
55.23
55.48
55.23
55.06
-0.25
-0.45
09:59:15
18.12.2017
Paccar
58.83
59.12
58.83
58.44
-0.29
-0.50
09:08:44
18.12.2017
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
37.00
37.00
37.00
37.00
0.00
0.00
08:40:47
18.12.2017
Patterson Companies
30.38
29.92
30.38
30.38
0.47
1.56
09:06:09
18.12.2017
Patterson-UTI Energy
17.31
17.60
17.31
17.31
-0.29
-1.65
08:00:26
18.12.2017
Paychex
59.17
59.00
59.17
58.99
0.17
0.29
09:59:15
18.12.2017
PC Connection
22.60
21.91
22.60
22.60
0.69
3.15
08:07:46
18.12.2017
PCTEL
6.50
6.26
6.50
6.50
0.24
3.75
08:15:35
18.12.2017
PDF Solutions
14.04
13.90
14.04
14.00
0.13
0.96
09:59:15
18.12.2017
PDL BioPharma
2.58
2.47
2.58
2.58
0.11
4.50
08:07:47
18.12.2017
Pegasystems
40.74
40.89
40.74
40.61
-0.15
-0.37
09:59:15
18.12.2017
Peoples Bancorp of North Carolina
31.99
31.99
0.00
0.00
0.18
0.57
02:10:00
16.12.2017
Pep Boys-Manny Moe & Jack
0.00
0.00
0.00
0.00
0.00
0.00
13:40:12
04.02.2016
Perficient
16.25
16.50
16.25
16.20
-0.25
-1.49
09:59:15
18.12.2017
PetMed Express
37.96
37.49
37.96
37.96
0.47
1.25
08:00:26
18.12.2017
Petroleum Geo-Services ASA
1.52
1.54
1.52
1.52
-0.02
-1.10
08:14:12
18.12.2017
Pharmacyclics Inc
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Photronics
7.27
7.34
7.27
7.25
-0.07
-0.97
09:59:15
18.12.2017
Pier 1 Imports
3.44
3.56
3.44
3.43
-0.13
-3.51
09:59:15
18.12.2017
Pinnacle Financial Partners
56.96
54.93
56.96
56.96
2.04
3.71
08:05:40
18.12.2017
Pool
109.28
109.16
109.28
109.28
0.13
0.12
08:00:26
18.12.2017
Powell Industries
24.60
24.32
24.60
24.60
0.28
1.14
08:00:26
18.12.2017
Power Integrations
63.60
61.29
63.60
63.60
2.31
3.77
08:15:35
18.12.2017
Pricelinecom
1'508.91
1'488.03
1'508.91
1'493.66
20.88
1.40
12:46:35
18.12.2017
PrivateBancorp Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Progenics Pharmaceuticals
4.83
4.80
4.83
4.83
0.03
0.62
08:07:47
18.12.2017
Prosperity BancAkties
60.83
58.68
60.83
60.83
2.15
3.66
08:15:35
18.12.2017
Provident Financial
19.13
19.13
0.00
0.00
0.55
2.96
02:10:00
16.12.2017
Proxim
0.00
0.00
0.00
0.00
0.00
0.00
23:20:00
15.12.2017
QA a
39.45
39.45
0.00
0.00
0.85
2.20
02:10:00
16.12.2017
QC
0.72
0.72
0.00
0.00
0.00
0.00
08:03:02
13.04.2017
Q-Med
0.00
0.00
0.00
0.00
0.00
-13.00
23:19:59
21.11.2017
QUALCOMM
55.17
55.40
55.40
55.17
-0.23
-0.41
11:49:50
18.12.2017
Quality Systems
12.04
11.55
12.04
12.04
0.49
4.26
08:20:03
18.12.2017
Quidel
33.30
33.48
33.30
33.30
-0.19
-0.56
09:06:09
18.12.2017
Radcom
16.42
16.19
16.42
16.42
0.23
1.42
08:26:37
18.12.2017
Radio One Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Radware
16.55
17.22
16.55
16.50
-0.67
-3.90
09:59:15
18.12.2017
Rainier Pacific Financial Group
0.00
0.00
0.00
0.00
0.00
9'900.00
23:20:01
13.12.2017
Rambus
12.33
12.48
12.34
12.33
-0.15
-1.19
12:31:08
18.12.2017
Randgold Resources
79.48
78.64
79.48
78.88
0.83
1.06
11:47:04
18.12.2017
Razvitie industry Holding AD
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
RealNetworks
3.29
3.32
3.29
3.28
-0.03
-0.84
09:59:15
18.12.2017
Red Hat
109.40
107.90
109.40
108.00
1.50
1.39
10:10:39
18.12.2017
Red Robin Gourmet Burgers
45.25
45.25
0.00
0.00
0.00
0.00
17:27:39
15.12.2017
Rediffcom India
0.05
0.05
0.00
0.00
0.00
-4.84
23:20:04
15.12.2017
Regeneron Pharmaceuticals
329.00
325.12
329.00
329.00
3.88
1.19
08:00:26
18.12.2017
Rent-a-Center
9.33
8.75
9.33
9.33
0.58
6.65
08:06:07
18.12.2017
Repligen
30.21
29.95
30.21
30.21
0.27
0.89
08:00:26
18.12.2017
Republic Airways
0.03
0.03
0.00
0.00
0.00
-8.86
23:20:03
28.04.2017
Resources Connection
12.95
12.98
12.95
12.95
-0.03
-0.26
09:06:09
18.12.2017
Richardson Electronics
5.32
5.40
5.32
5.32
-0.08
-1.44
09:06:09
18.12.2017
Rockford
9.85
9.85
0.00
0.00
-0.15
-1.50
23:19:59
11.12.2017
Ross Stores
64.75
64.20
64.75
64.75
0.55
0.86
08:07:47
18.12.2017
Royal Gold
70.68
71.24
70.68
70.68
-0.57
-0.79
09:06:09
18.12.2017
Rudolph Technologies
20.49
20.51
20.49
20.49
-0.02
-0.12
08:15:35
18.12.2017
S&T Bancorp
40.74
40.74
0.00
0.00
1.84
4.73
02:10:00
16.12.2017
Safety Insurance Group
67.98
67.69
67.98
67.77
0.29
0.43
09:59:15
18.12.2017
Salesforce
89.95
88.15
90.34
89.94
1.80
2.04
09:59:15
18.12.2017
Sandy Spring Bancorp
33.57
32.47
33.57
33.57
1.10
3.39
08:08:38
18.12.2017
Sangamo Therapeutics
14.14
13.90
14.14
13.61
0.24
1.70
11:46:22
18.12.2017
Scailex
0.60
0.60
0.00
0.00
0.00
0.00
23:20:02
11.12.2017
ScanSource
29.91
28.88
29.91
29.91
1.03
3.55
08:15:35
18.12.2017
Schnitzer Steel Industries
25.50
24.82
25.50
25.50
0.68
2.73
08:15:35
18.12.2017
SciClone Pharmaceuticals Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Scientific Games
43.85
43.59
43.85
42.57
0.25
0.58
11:40:20
18.12.2017
SeaChange International
3.36
3.12
3.36
3.36
0.24
7.60
08:05:48
18.12.2017
Seattle Genetics
44.62
44.77
44.62
44.62
-0.15
-0.34
09:06:09
18.12.2017
Senomyx
1.25
1.26
1.25
1.21
-0.01
-0.56
11:46:06
18.12.2017
Shire
125.30
124.11
125.30
125.30
1.18
0.95
09:06:09
18.12.2017
Shore BancAkties
14.92
14.65
14.92
14.92
0.27
1.84
08:08:39
18.12.2017
Sify
1.28
1.28
1.28
1.28
0.01
0.71
09:15:02
18.12.2017
SIGA Technologies
4.97
4.97
0.00
0.00
0.01
0.20
23:20:04
15.12.2017
Sigma Designs
5.95
5.95
5.95
5.86
0.00
0.00
12:30:36
18.12.2017
Silgan
24.86
24.12
24.86
24.86
0.74
3.07
08:15:35
18.12.2017
Silicon Laboratories
76.00
73.88
76.00
76.00
2.12
2.87
08:22:33
18.12.2017
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
0.00
23:20:01
14.12.2017
SINA
85.58
84.13
85.58
85.32
1.45
1.72
09:59:15
18.12.2017
Sinclair Broadcast Grou a
31.84
30.86
31.84
31.84
0.98
3.17
08:05:40
18.12.2017
SKF Group (B, Fria)
18.40
18.41
18.40
18.40
-0.01
-0.06
09:01:44
18.12.2017
SMC
334.46
328.87
334.46
334.46
5.59
1.70
08:09:46
18.12.2017
Snap-On
142.67
139.29
142.85
142.67
3.38
2.43
11:46:29
18.12.2017
Sonic
23.60
24.05
23.60
23.53
-0.45
-1.87
09:59:15
18.12.2017
Southside BancAkties
34.64
34.64
0.00
0.00
0.78
2.30
02:10:00
16.12.2017
Southwest Bancorp Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Spartan Motors
13.15
13.00
13.15
13.15
0.15
1.12
08:26:37
18.12.2017
Spectranetics Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Spectrum Pharmaceuticals
16.02
15.67
16.02
16.02
0.35
2.25
09:04:14
18.12.2017
SS&C Technologies
34.93
34.81
34.93
34.93
0.12
0.33
08:05:40
18.12.2017
Stage Stores
1.43
1.38
1.43
1.43
0.04
3.19
08:05:40
18.12.2017
Stanley Furniture
0.92
0.92
0.00
0.00
0.05
5.75
02:10:00
16.12.2017
Staples Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Starbucks
49.52
50.10
49.91
49.52
-0.58
-1.16
13:06:58
18.12.2017
Steel Dynamics
33.53
33.45
33.53
33.53
0.08
0.24
09:04:14
18.12.2017
Steven Madden
37.11
36.10
37.11
37.11
1.00
2.78
09:04:14
18.12.2017
Strayer Education
76.43
75.46
76.43
76.43
0.97
1.28
08:00:26
18.12.2017
Superconductor Technologies
0.85
0.84
0.85
0.85
0.01
1.67
09:04:14
18.12.2017
SurModics
24.88
24.30
24.88
24.88
0.59
2.42
08:00:25
18.12.2017
Sykes Enterprises
26.44
26.05
26.44
26.44
0.39
1.51
09:04:14
18.12.2017
Symantec
24.88
24.47
24.88
24.88
0.41
1.68
08:04:09
18.12.2017
Synaptics
35.18
34.95
35.18
33.84
0.23
0.65
11:57:15
18.12.2017
Syneron Medical
11.00
11.00
0.00
0.00
0.00
0.00
02:10:00
15.07.2017
Synopsys
74.82
74.76
74.82
74.32
0.06
0.08
11:38:53
18.12.2017
Syntel
21.52
21.21
21.52
21.51
0.31
1.46
09:04:14
18.12.2017
Take-Two Interactive Software
94.00
93.70
94.99
93.71
0.31
0.33
12:48:22
18.12.2017
Taro Pharmaceutical Industries
90.70
89.28
90.70
90.70
1.42
1.59
08:15:35
18.12.2017
Taylor Devices
12.43
12.43
0.00
0.00
-0.22
-1.74
02:10:00
16.12.2017
Tech Data
81.23
80.84
81.23
81.23
0.39
0.48
08:15:35
18.12.2017
Technology Solutions
0.01
0.01
0.00
0.00
-0.01
-53.33
23:20:04
14.12.2017
Telenor ASA (ADRS)
20.96
20.96
0.00
0.00
-0.31
-1.46
23:20:03
15.12.2017
TESSCO Technologies
16.80
16.80
0.00
0.00
0.05
0.30
02:10:00
16.12.2017
Tessera Technologies Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Teva Pharmaceutical Industries
15.55
15.64
15.76
15.35
-0.09
-0.56
13:12:59
18.12.2017
Texas Capital BancAkties
77.73
78.29
77.76
77.73
-0.56
-0.72
08:20:47
18.12.2017
Textron
46.99
46.14
46.99
46.99
0.85
1.84
08:15:35
18.12.2017
The Finish Line
10.21
10.00
10.21
10.21
0.22
2.16
08:07:46
18.12.2017
The Ultimate Software Group
183.66
181.04
183.66
183.66
2.61
1.44
09:04:14
18.12.2017
Timberland Bancorp
29.14
29.14
0.00
0.00
0.84
2.97
02:10:00
16.12.2017
TiVo
12.09
12.30
12.09
12.09
-0.21
-1.70
08:20:03
18.12.2017
TLC Laser Eye Center
0.00
0.00
0.00
0.00
0.00
200.00
23:20:04
15.12.2017
TransAct Technologies
13.20
13.20
0.00
0.00
-0.10
-0.75
02:10:00
16.12.2017
Trend Micro
49.25
48.23
49.25
49.25
1.02
2.11
08:09:46
18.12.2017
Trident Microsystems
0.29
0.29
0.00
0.00
0.03
9.62
23:20:00
21.12.2012
Trinity Biotech
4.69
4.72
4.69
4.69
-0.04
-0.78
09:15:01
18.12.2017
Trustmark
27.84
27.16
27.84
27.84
0.68
2.50
08:01:58
18.12.2017
TTM Technologies
13.70
13.22
13.70
13.70
0.49
3.67
09:04:14
18.12.2017
Tuesday Morning
2.42
2.45
2.42
2.42
-0.04
-1.47
08:05:40
18.12.2017
UBICS
0.70
0.70
0.00
0.00
0.33
89.51
03:10:00
03.07.2012
Ultra Clean
18.29
17.75
18.29
18.29
0.55
3.08
09:15:02
18.12.2017
Ultralife Batteries
5.04
5.19
5.04
5.04
-0.15
-2.91
09:06:09
18.12.2017
Ultrapetrol (Bahamas)
0.00
0.00
0.00
0.00
0.00
35.76
23:20:04
15.12.2017
Ultratech Stepper Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
UMB Financial
61.93
63.25
61.93
61.90
-1.32
-2.08
08:20:47
18.12.2017
Umpqua
17.73
17.47
17.73
17.73
0.26
1.49
08:00:26
18.12.2017
United BankAkties
30.22
28.86
30.22
30.22
1.36
4.71
08:05:40
18.12.2017
United Therapeutics
116.68
114.98
116.68
116.68
1.70
1.48
08:07:56
18.12.2017
Universal Display
145.65
144.96
145.65
145.65
0.68
0.47
08:10:11
18.12.2017
Urologix
0.00
0.00
0.00
0.00
0.00
-47.60
23:20:04
15.12.2017
US Global Investors
4.83
4.74
4.83
4.83
0.10
2.01
08:15:35
18.12.2017
USA Truck
17.70
17.70
0.00
0.00
0.35
2.02
02:10:00
16.12.2017
USANA Health Sciences
61.02
60.92
61.02
61.02
0.09
0.15
09:06:09
18.12.2017
USCorp
0.01
0.01
0.00
0.00
0.00
0.00
23:20:00
15.12.2017
uWink
0.00
0.00
0.00
0.00
0.00
-90.00
23:20:01
13.12.2017
Veeco Instruments
13.71
12.61
13.71
13.71
1.11
8.78
08:01:04
18.12.2017
Verint Systems
34.84
34.67
34.84
34.84
0.17
0.48
09:06:09
18.12.2017
VeriSign
96.42
95.21
96.42
96.42
1.21
1.27
09:15:02
18.12.2017
Verso Technologies Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Vertex Pharmaceuticals
124.22
123.05
124.95
124.22
1.17
0.95
12:50:49
18.12.2017
Vical
1.51
1.48
1.51
1.51
0.04
2.58
08:07:47
18.12.2017
Video Display
0.98
0.98
0.00
0.00
0.00
0.00
23:20:04
14.12.2017
Visa
96.60
96.41
97.59
96.60
0.19
0.20
13:02:24
18.12.2017
Volvo AB (A)
15.53
15.74
15.53
15.53
-0.21
-1.32
08:14:12
18.12.2017
Volvo AB (B)
16.00
15.76
16.00
15.92
0.24
1.51
11:13:27
18.12.2017
VOXX International a
4.81
4.71
4.81
4.81
0.10
2.02
08:15:35
18.12.2017
Washington Federal
29.59
28.65
29.59
29.59
0.94
3.29
08:15:35
18.12.2017
WD-40
99.91
100.91
99.94
99.91
-1.00
-0.99
08:20:48
18.12.2017
Werner Enterprises
32.77
32.11
32.77
32.77
0.66
2.06
08:07:47
18.12.2017
West Marine Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Westamerica Bancorp
51.82
49.88
51.82
51.82
1.94
3.89
08:15:35
18.12.2017
Whole Foods Market Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Wintrust Financial
70.87
68.08
70.87
70.87
2.79
4.10
08:15:35
18.12.2017
Woodward
64.11
64.43
64.11
64.11
-0.32
-0.50
09:06:09
18.12.2017
World Acceptance
69.31
67.21
69.31
69.31
2.09
3.11
08:00:25
18.12.2017
WSFS Financial
41.52
39.76
41.52
41.52
1.76
4.41
08:08:41
18.12.2017
Wynn Resorts
141.67
140.93
141.67
139.92
0.75
0.53
11:22:57
18.12.2017
Xilinx
58.14
57.66
58.14
57.55
0.48
0.83
11:54:48
18.12.2017
Young Broadcasting Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Zebra Technologies
86.51
88.37
86.51
86.51
-1.86
-2.10
08:15:35
18.12.2017
Zions Bancorporation
42.58
41.77
42.58
42.58
0.81
1.94
08:15:35
18.12.2017

NASDAQ Comp. aktuell:

6'936.58 80.06 1.17 %
Kurszeit 15.12.2017 23:16:01
Eröffnung/Vortag 0.00 / 6'936.58
Tagestief/Tageshoch 0.00 / 0.00
Jahrestief/Jahreshoch 5'397.99 / 6'945.82
52 W.Tief/Hoch 5'371.89 / 6'945.82

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'225'845.90 CHF
SMIM 299'256.46 CHF
SPI 1'675'817.58 CHF
Dow Jones 6'740'119.87 CHF
EURO STOXX 50 3'597'416.17 CHF
DAX 1'481'599.80 CHF