NASDAQ Composite Index

6'273.02
-24.46
-0.39%
<
Nachrichten
Marktberichte
Analysen
>

NASDAQ Comp. Chart - 1 Jahr

Forumsbeiträge zu NASDAQ Comp. zum Forum

NASDAQ Comp. Kennzahlen

30 Tage 90 Tage 250 Tage
Performance -1.77 % 2.18 % 15.41 %
Hoch 6'460.84 6'460.84 6'460.84
Tief 6'177.19 6'081.96 5'371.89
Volatilität 12.32 11.96 10.75

NASDAQ Comp. - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
1-800-FLOWERSCOM
7.66
7.78
7.66
7.66
-0.12
-1.57
08:20:03
23.08.2017
1st Source
46.73
46.53
47.02
46.20
0.20
0.43
19:18:48
23.08.2017
3D Systems
10.80
10.42
10.80
10.61
0.38
3.65
14:34:34
23.08.2017
51Job
49.64
49.86
49.64
49.64
-0.22
-0.45
09:01:15
23.08.2017
AAON
27.26
26.78
27.26
27.26
0.49
1.81
08:00:20
23.08.2017
Abbott Laboratories
41.97
41.57
42.37
41.97
0.40
0.95
15:43:04
23.08.2017
ABIOMED
130.82
129.54
130.82
129.26
1.28
0.99
15:43:04
23.08.2017
ACADIA Pharmaceuticals
26.67
26.39
26.67
26.22
0.28
1.06
15:43:04
23.08.2017
Activision Blizzard
54.37
54.60
54.88
54.37
-0.23
-0.43
13:15:07
23.08.2017
Adobe
129.00
126.54
129.97
128.61
2.46
1.94
15:58:33
23.08.2017
ADTRAN
18.25
18.08
18.25
18.25
0.17
0.96
08:06:43
23.08.2017
Affirmative Insurance
0.00
0.00
0.00
0.00
0.00
-18.18
23:20:01
22.08.2017
Agenus
3.07
3.01
3.07
2.97
0.05
1.79
19:14:52
23.08.2017
Agilysys
8.69
8.47
8.69
8.69
0.22
2.61
08:06:43
23.08.2017
Akamai
38.76
38.87
38.99
38.76
-0.11
-0.28
17:37:25
23.08.2017
Akzo Nobel
24.68
25.57
24.68
24.68
-0.89
-3.47
08:03:20
23.08.2017
Alaska Communications Systems Group
1.81
1.74
1.81
1.81
0.07
3.79
08:00:20
23.08.2017
Alexion Pharmaceuticals
116.75
114.66
116.75
116.75
2.09
1.82
08:00:59
23.08.2017
Align Technology
145.33
141.47
145.34
145.33
3.86
2.73
16:13:43
23.08.2017
Alliance Resource Partners LP
15.24
15.16
15.24
15.24
0.08
0.53
08:20:03
23.08.2017
Allscripts Healthcare Solutions
10.96
10.80
10.96
10.96
0.17
1.55
08:20:03
23.08.2017
Alphabet A (ex Google)
798.48
799.40
802.00
793.38
-0.92
-0.12
17:21:50
23.08.2017
Alphabet C (ex Google)
783.17
784.73
786.00
782.00
-1.56
-0.20
17:15:23
23.08.2017
Altaba
55.80
55.00
55.84
55.43
0.80
1.45
12:44:45
23.08.2017
Alvarion
0.00
0.00
0.00
0.00
0.00
0.00
15:30:04
23.08.2017
Amazon
810.60
822.34
823.13
809.72
-11.74
-1.43
18:52:30
23.08.2017
Amedisys
42.19
42.72
42.21
42.19
-0.54
-1.26
15:36:22
23.08.2017
AMERCO
307.87
304.76
307.87
306.91
3.11
1.02
15:36:22
23.08.2017
American Bio Medica
0.13
0.16
0.14
0.13
-0.04
-21.88
16:30:52
23.08.2017
American Eagle Outfitters
9.54
8.94
9.54
9.54
0.61
6.80
08:20:03
23.08.2017
American Softwar a
8.03
7.94
8.03
8.00
0.09
1.13
15:36:22
23.08.2017
American Superconductor
3.19
3.25
3.19
3.19
-0.06
-1.94
08:06:43
23.08.2017
American Woodmark
71.64
79.32
71.64
71.64
-7.68
-9.68
08:00:21
23.08.2017
AmericanWest Bancorporation
0.03
0.03
0.00
0.00
0.00
0.00
17:38:23
08.10.2013
Americas Car-Mart
33.26
33.61
33.26
33.26
-0.35
-1.04
08:03:46
23.08.2017
AmeriServ Financial
3.88
3.85
3.85
3.85
0.03
0.65
02:10:00
23.08.2017
Amgen
143.60
143.96
144.60
143.60
-0.36
-0.25
15:43:04
23.08.2017
Amkor Technology
7.30
7.35
7.30
7.23
-0.05
-0.64
19:07:07
23.08.2017
Amtech Systems
8.52
8.66
8.54
8.52
-0.14
-1.61
19:07:07
23.08.2017
Analogic
60.17
58.99
60.17
60.17
1.18
1.99
08:00:21
23.08.2017
AngioDynamics
13.90
14.15
14.04
13.87
-0.26
-1.82
18:00:03
23.08.2017
Anglo American
14.35
14.41
14.36
14.26
-0.06
-0.40
17:47:53
23.08.2017
Anika Therapeutics
44.61
44.43
44.61
44.61
0.18
0.41
08:00:59
23.08.2017
ANSYS
108.59
108.40
108.59
108.59
0.19
0.18
08:20:03
23.08.2017
Apple
135.39
136.00
136.30
134.80
-0.61
-0.45
19:01:09
23.08.2017
Applied Materials
37.21
37.72
37.60
37.21
-0.51
-1.35
19:07:07
23.08.2017
Aradigm
1.27
1.26
1.27
1.26
0.01
0.79
19:33:18
23.08.2017
Ariad Pharmaceuticals Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Array BioPharma
7.95
7.69
7.95
7.59
0.26
3.37
16:13:43
23.08.2017
ARRIS International
22.69
22.62
22.69
22.40
0.08
0.33
19:07:07
23.08.2017
Artificial Life
0.01
0.01
0.00
0.00
0.00
0.00
23:20:00
22.08.2017
Arundel
7.48
7.35
7.48
7.30
0.13
1.77
17:31:45
23.08.2017
ASML
129.61
131.00
129.91
129.61
-1.39
-1.06
19:07:07
23.08.2017
Aspen Technology
50.69
50.81
50.69
50.57
-0.13
-0.25
15:36:22
23.08.2017
Associated Banc-Corp
18.34
18.30
18.34
18.34
0.03
0.18
08:00:21
23.08.2017
Astoria Financial
16.31
16.19
16.31
16.31
0.12
0.72
08:06:43
23.08.2017
Astro-Med
13.90
13.90
13.90
13.90
0.00
0.00
15:30:00
23.08.2017
Astronics
21.99
22.34
22.17
21.97
-0.35
-1.58
19:07:07
23.08.2017
Atrion
521.76
515.23
521.76
521.76
6.53
1.27
08:08:16
23.08.2017
Autodesk
94.00
93.16
95.00
94.00
0.84
0.90
09:55:55
23.08.2017
AXT
6.29
6.06
6.29
6.13
0.23
3.78
19:07:07
23.08.2017
BackWeb Technologies
0.22
0.22
0.00
0.00
0.01
2.69
02:10:00
07.11.2014
Baiducom
189.57
190.28
193.22
189.57
-0.71
-0.37
19:07:07
23.08.2017
Ballard Power
2.34
2.35
2.39
2.34
-0.01
-0.38
18:12:07
23.08.2017
Bank Mutual
9.18
9.15
9.20
9.13
0.03
0.27
19:23:13
23.08.2017
BankFinancial
15.98
15.91
16.04
15.79
0.07
0.44
19:05:00
23.08.2017
Banner
46.59
46.16
46.59
46.59
0.44
0.94
08:08:21
23.08.2017
Barrett Business Services
42.24
42.09
42.24
42.24
0.16
0.37
08:00:20
23.08.2017
Bassett Furniture Industries
30.41
31.00
30.41
30.41
-0.60
-1.92
08:08:21
23.08.2017
B-E Aerospace Inc
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
BE Semiconductor Industries
64.90
64.90
0.00
0.00
0.56
0.86
23:20:03
17.08.2017
Bed Bath & Beyond
23.48
22.92
23.48
23.07
0.56
2.44
16:15:45
23.08.2017
Big 5 Sporting Goods
6.43
6.53
6.43
6.30
-0.10
-1.49
16:13:43
23.08.2017
Biogen
239.08
243.56
242.70
239.08
-4.49
-1.84
19:07:07
23.08.2017
Biolase
0.47
0.49
0.48
0.47
-0.02
-3.67
15:36:22
23.08.2017
Biomarin Pharmaceutical
68.68
68.00
68.68
68.68
0.68
1.00
08:00:59
23.08.2017
Black Box
2.92
2.75
2.92
2.92
0.17
6.07
08:06:43
23.08.2017
Blackbaud
71.02
72.09
71.08
71.02
-1.08
-1.49
19:07:07
23.08.2017
BlackBerry
7.50
7.52
7.50
7.43
-0.02
-0.27
15:38:52
23.08.2017
Blue Nile Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Bob Evans Farms
56.48
56.83
56.51
56.04
-0.34
-0.61
18:00:03
23.08.2017
BOK Financial
80.41
79.77
80.68
79.30
0.64
0.80
19:18:02
23.08.2017
Boston Private Financial
12.29
12.13
12.29
12.29
0.16
1.35
08:06:43
23.08.2017
Bottomline Technologies
24.42
24.70
24.42
24.31
-0.28
-1.14
19:07:07
23.08.2017
Brocade Communications Systems
10.36
10.40
10.36
10.17
-0.04
-0.39
19:07:07
23.08.2017
BSquare
4.55
4.85
4.80
4.50
-0.30
-6.19
19:07:52
23.08.2017
Buffalo Wild Wings
89.06
89.84
89.06
89.06
-0.78
-0.87
08:00:59
23.08.2017
Cabot Microelectronics
58.07
57.50
58.10
58.07
0.57
0.98
16:13:43
23.08.2017
Cache
0.00
0.00
0.00
0.00
0.00
0.00
23:20:05
21.08.2017
Capital City Bank Group
17.14
17.12
17.14
17.14
0.02
0.09
08:08:18
23.08.2017
Capitol Federal Financial
11.42
11.35
11.42
11.42
0.06
0.55
08:06:43
23.08.2017
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
7.67
7.32
7.67
7.67
0.35
4.78
08:20:03
23.08.2017
Carrizo Oil & Gas
11.46
11.29
11.46
11.46
0.17
1.52
08:20:03
23.08.2017
Cathay General Bancorp
29.88
29.59
29.88
29.88
0.30
1.00
08:00:21
23.08.2017
Celadon Group
3.29
3.38
3.29
3.29
-0.08
-2.49
08:00:20
23.08.2017
Central European Media Enterprises
3.53
3.44
3.53
3.53
0.08
2.44
08:00:59
23.08.2017
Central Garden & Pet
29.20
28.84
29.20
29.20
0.35
1.23
08:00:20
23.08.2017
Century Aluminum
14.57
13.57
14.57
14.46
1.00
7.35
15:38:43
23.08.2017
Century BanCorp
67.20
66.50
67.45
66.40
0.70
1.05
19:16:06
23.08.2017
Century Casinos
5.77
5.69
5.77
5.77
0.08
1.32
08:00:21
23.08.2017
Ceragon Networks
1.72
1.69
1.72
1.68
0.04
2.14
19:07:07
23.08.2017
Cerner
55.00
55.06
55.00
55.00
-0.06
-0.11
08:06:43
23.08.2017
Cerus
2.07
2.07
2.07
2.07
0.00
-0.05
08:00:59
23.08.2017
Ceva
34.74
34.81
34.74
34.27
-0.07
-0.20
19:07:07
23.08.2017
Check Point Software
92.85
90.71
92.85
92.16
2.14
2.36
12:34:54
23.08.2017
Cherokee
3.31
3.32
3.39
3.31
-0.01
-0.30
15:50:20
23.08.2017
China Finance Online
2.08
2.06
2.08
2.08
0.02
0.83
08:00:20
23.08.2017
Chip Mos Technologies
14.38
14.35
14.38
14.38
0.04
0.25
08:15:38
23.08.2017
CIENA
19.97
19.83
19.97
19.53
0.14
0.69
19:07:07
23.08.2017
Cintas
114.84
113.53
114.84
114.84
1.31
1.15
08:06:43
23.08.2017
Cirrus Logic
46.74
46.44
46.74
45.80
0.30
0.64
19:07:07
23.08.2017
Citrix Systems
63.24
64.09
64.21
63.24
-0.85
-1.32
19:07:07
23.08.2017
City
62.06
61.71
62.18
61.17
0.35
0.57
19:18:47
23.08.2017
City Bank
0.01
0.01
0.02
0.01
0.00
-9.09
18:08:23
23.08.2017
Clayton Williams Energy Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
CoBiz
16.95
16.96
17.05
16.80
-0.01
-0.06
19:16:03
23.08.2017
Cogent Communications
36.40
35.73
36.40
35.57
0.66
1.85
16:13:43
23.08.2017
Cognex
85.84
86.39
85.84
85.12
-0.54
-0.63
19:07:07
23.08.2017
Columbia Banking System
37.03
36.94
37.27
36.58
0.09
0.24
19:35:18
23.08.2017
Columbia Sportswear
46.64
47.15
46.88
46.64
-0.51
-1.08
19:07:07
23.08.2017
Comcast
34.62
34.60
35.00
34.62
0.02
0.05
16:13:43
23.08.2017
Commerce BancAkties
46.07
45.86
46.07
46.07
0.20
0.44
08:06:43
23.08.2017
Commercial Vehicle Group
4.78
4.97
4.78
4.78
-0.18
-3.70
08:00:20
23.08.2017
Compugen
2.42
2.45
2.47
2.42
-0.03
-1.23
19:07:07
23.08.2017
Computer Programs and Systems
24.38
24.76
24.38
24.30
-0.38
-1.51
19:07:07
23.08.2017
Comtech Telecommunications
15.88
15.59
15.88
15.88
0.29
1.86
08:06:43
23.08.2017
Consumer Portfolio Services
3.34
3.27
3.34
3.34
0.07
2.05
08:00:21
23.08.2017
Corcept Therapeutics
12.05
11.98
12.13
12.05
0.08
0.63
16:13:43
23.08.2017
Costco Wholesale
134.23
134.90
134.50
134.23
-0.67
-0.49
19:07:07
23.08.2017
Covenant Transport
17.39
17.66
17.39
17.39
-0.27
-1.50
08:00:20
23.08.2017
Cray
15.20
15.37
15.20
15.09
-0.17
-1.11
19:07:07
23.08.2017
Credit Acceptance
220.58
219.09
220.58
220.58
1.48
0.68
08:00:20
23.08.2017
Cree
18.00
19.03
18.00
18.00
-1.03
-5.41
08:07:18
23.08.2017
CRESUD
15.67
15.34
15.67
15.67
0.33
2.12
08:20:03
23.08.2017
Crossroads Systems
1.81
1.81
0.00
0.00
0.00
0.00
08:02:00
22.08.2017
CSG Systems International
32.12
32.29
33.23
31.96
-0.18
-0.54
19:07:07
23.08.2017
Ctripcom
44.33
44.87
44.33
44.33
-0.54
-1.21
08:00:59
23.08.2017
Cumulus Medi a
0.32
0.32
0.32
0.32
0.00
0.32
08:00:21
23.08.2017
Cutera
29.50
29.77
29.50
29.50
-0.26
-0.89
08:00:21
23.08.2017
CyberOptics
11.78
11.81
11.78
11.55
-0.03
-0.29
16:13:43
23.08.2017
Daktronics
8.16
7.83
8.16
8.16
0.33
4.20
08:06:43
23.08.2017
Dassault Systèmes
79.49
80.95
79.49
79.02
-1.46
-1.80
16:13:42
23.08.2017
Deckers Outdoor
52.11
52.43
52.11
52.11
-0.32
-0.62
08:20:03
23.08.2017
Delta Galil Industries (ADS)
28.00
28.00
0.00
0.00
-3.04
-9.79
23:20:01
25.07.2017
Delta Natural Gas
30.61
30.60
30.71
30.55
0.01
0.03
19:16:03
23.08.2017
Deltagen
0.00
0.00
0.00
0.00
0.00
49'900.00
23:19:59
16.08.2017
DENTSPLY SIRONA
44.95
44.75
45.51
44.95
0.20
0.45
16:13:43
23.08.2017
DexCom
63.90
61.46
63.90
63.90
2.44
3.98
08:20:03
23.08.2017
Diamond Offshore Drilling
8.91
8.87
8.91
8.91
0.04
0.45
15:36:22
23.08.2017
Digi International
7.50
7.59
7.50
7.50
-0.09
-1.17
09:01:15
23.08.2017
Digirad
3.09
3.04
3.09
3.09
0.05
1.58
08:00:21
23.08.2017
Dime Community BancAkties
19.00
18.85
19.00
18.70
0.15
0.80
19:16:06
23.08.2017
Dish Network
48.67
48.77
48.67
48.67
-0.10
-0.20
09:01:15
23.08.2017
Dixie Group
3.25
3.30
3.25
3.25
-0.05
-1.54
08:00:21
23.08.2017
Donegal Grou a
15.26
15.22
15.26
15.18
0.04
0.26
19:34:11
23.08.2017
Donegal Grou b
14.00
14.05
14.05
14.00
-0.05
-0.36
17:31:16
23.08.2017
Dorel Industries
19.83
19.97
19.83
19.83
-0.14
-0.71
08:00:59
23.08.2017
DSP Group
10.11
10.16
10.11
10.11
-0.05
-0.49
09:01:15
23.08.2017
DXP Enterprises
21.62
21.79
21.90
21.62
-0.18
-0.80
15:36:22
23.08.2017
East West Bancorp
46.67
46.26
46.67
46.67
0.41
0.88
08:00:20
23.08.2017
Eastern Virginia BankAkties Inc. (EVB)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
eBay
29.42
28.98
29.53
29.42
0.44
1.52
15:52:32
23.08.2017
Ebix
48.37
48.42
48.37
48.37
-0.05
-0.11
08:20:03
23.08.2017
Education Management
0.01
0.01
0.00
0.00
0.00
14.75
23:20:03
22.08.2017
Elbit Systems
114.51
114.79
114.51
114.49
-0.28
-0.24
08:15:38
23.08.2017
Electrolux AB (A)
291.20
290.70
291.20
288.70
0.50
0.17
17:24:55
23.08.2017
Electrolux AB (B)
29.17
29.44
29.59
29.17
-0.26
-0.90
19:07:07
23.08.2017
Electronic Arts
100.99
99.62
100.99
100.99
1.37
1.37
08:00:59
23.08.2017
Electronics for Imaging
27.63
27.65
27.63
27.63
-0.02
-0.08
09:01:15
23.08.2017
Elron Electronic Industries
4.96
4.96
0.00
0.00
0.01
0.16
23:20:00
22.08.2017
EMC Insurance Group
27.70
27.63
27.80
27.52
0.07
0.25
19:15:49
23.08.2017
EMCORE
7.41
7.19
7.41
7.41
0.22
3.04
08:06:43
23.08.2017
Emisphere Technologies
0.37
0.37
0.41
0.37
0.00
0.00
15:57:28
23.08.2017
Emmis Communications a
2.20
2.16
2.20
2.20
0.04
1.99
08:00:20
23.08.2017
Encore Wire
32.85
32.65
32.85
32.85
0.20
0.60
09:01:15
23.08.2017
Endologix
3.54
3.50
3.54
3.54
0.04
1.00
08:20:03
23.08.2017
Englewood Cliffs
6.29
6.30
6.29
6.29
-0.01
-0.22
08:08:17
23.08.2017
Enzon Pharmaceuticals
0.29
0.28
0.29
0.29
0.01
2.52
08:00:59
23.08.2017
Erie Indemnity
121.93
122.75
122.59
121.60
-0.82
-0.67
17:46:56
23.08.2017
Escalon Medical
0.11
0.11
0.00
0.00
0.00
0.00
23:20:03
22.08.2017
ESCO Technologies
44.97
44.82
45.00
44.97
0.14
0.32
16:13:43
23.08.2017
E-Stamp
0.00
0.00
0.00
0.00
0.00
-90.00
23:19:59
14.06.2017
Euronet Worldwide
82.14
81.77
82.14
82.14
0.36
0.44
08:00:20
23.08.2017
Evans & Sutherland Computer
1.10
0.95
1.11
1.00
0.15
15.79
19:24:38
23.08.2017
Evercel
1.60
1.62
1.62
1.60
-0.02
-1.23
19:27:29
23.08.2017
EXACT Sciences
34.35
33.69
34.39
33.71
0.66
1.96
16:09:13
23.08.2017
Exactech
30.85
30.80
30.85
30.50
0.05
0.16
18:50:19
23.08.2017
Exelixis
23.04
22.59
23.04
22.91
0.45
1.97
11:54:03
23.08.2017
Expedia
125.12
125.03
125.12
124.84
0.09
0.07
16:44:44
23.08.2017
Expeditors International of Washington
46.47
45.79
46.47
46.47
0.68
1.48
09:15:02
23.08.2017
Exponent
54.33
54.41
54.50
53.20
-0.08
-0.14
18:00:02
23.08.2017
EZCORP
7.41
7.37
7.41
7.41
0.04
0.54
08:00:59
23.08.2017
F5 Networks
99.01
98.28
99.01
99.01
0.74
0.75
08:06:43
23.08.2017
FalconStor Software
0.31
0.26
0.31
0.31
0.05
17.94
09:01:15
23.08.2017
FARO Technologies
27.75
27.90
27.75
27.74
-0.14
-0.52
08:15:38
23.08.2017
Fastenal
34.99
33.75
34.99
34.99
1.24
3.69
08:00:59
23.08.2017
Fidelity Southern
17.91
17.84
17.91
17.91
0.07
0.36
08:08:20
23.08.2017
Fifth Third Bancorp
22.55
22.24
22.55
22.55
0.32
1.42
08:06:43
23.08.2017
First Cash Financial Services
49.88
49.81
49.88
49.88
0.07
0.13
08:20:03
23.08.2017
First Community Bancorp
25.19
25.31
25.51
25.18
-0.12
-0.47
19:16:05
23.08.2017
First Financial Bancorp
20.38
20.26
20.38
20.38
0.12
0.59
08:06:43
23.08.2017
First Midwest Bancorp
17.66
17.56
17.66
17.66
0.10
0.58
08:00:21
23.08.2017
Fiserv
104.00
102.31
104.00
104.00
1.69
1.65
08:06:43
23.08.2017
FLIR Systems
31.59
31.70
31.59
31.59
-0.11
-0.34
08:06:43
23.08.2017
Flushing Financial
22.85
22.74
22.85
22.85
0.11
0.47
08:06:43
23.08.2017
FormFactor
11.96
11.72
11.96
11.80
0.24
2.07
19:25:15
23.08.2017
Forward Air
50.15
50.86
50.92
50.15
-0.71
-1.40
19:29:59
23.08.2017
Franklin Electric
32.27
32.96
32.27
32.27
-0.69
-2.10
09:01:15
23.08.2017
FreightCar America
14.39
14.01
14.39
14.39
0.38
2.69
08:20:03
23.08.2017
F-Secure
4.07
4.05
4.07
4.07
0.02
0.49
08:11:02
23.08.2017
Fulton Financial
14.61
14.55
14.61
14.61
0.07
0.45
08:06:43
23.08.2017
GameTech International
0.01
0.01
0.00
0.00
0.00
0.00
00:20:00
20.04.2013
Garmin
43.76
43.04
43.76
43.66
0.72
1.66
16:13:43
23.08.2017
Gentex
14.88
14.31
14.88
14.25
0.57
3.99
18:19:06
23.08.2017
Geospace Technologies
12.71
12.40
12.73
12.71
0.31
2.49
16:13:43
23.08.2017
Geron
1.68
1.67
1.70
1.68
0.00
0.12
16:52:16
23.08.2017
Gilead Sciences
62.14
62.50
62.69
62.08
-0.36
-0.58
17:17:40
23.08.2017
Glacier Bancorp
28.03
27.72
28.03
28.03
0.32
1.14
08:00:21
23.08.2017
Gladstone Commercial
17.70
17.75
17.70
17.69
-0.05
-0.30
08:15:38
23.08.2017
GlaxoSmithKline
32.38
33.62
32.47
32.38
-1.24
-3.69
16:13:42
23.08.2017
Gliatech
0.00
0.00
0.00
0.00
0.00
0.00
03:10:00
26.04.2014
Great Southern Bancorp
49.00
48.88
49.00
48.40
0.13
0.26
17:07:25
23.08.2017
Grupo Financiero Galicia
36.92
35.60
36.92
36.16
1.32
3.72
17:33:31
23.08.2017
Hancock
37.15
37.34
37.15
37.15
-0.19
-0.50
08:06:43
23.08.2017
Harmonic
2.74
2.73
2.74
2.74
0.01
0.44
09:01:15
23.08.2017
Harris & Harris Group Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Harvard Bioscience
2.32
2.32
2.32
2.32
-0.01
-0.39
09:01:15
23.08.2017
Headwaters Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HealthStream
19.54
19.21
19.54
19.54
0.34
1.74
08:06:43
23.08.2017
Heartland Express
17.71
17.68
17.71
17.71
0.03
0.18
08:00:59
23.08.2017
Heidrick & Struggles International
15.28
15.30
15.28
15.28
-0.02
-0.13
08:08:22
23.08.2017
Henry Schein
144.91
146.11
144.91
144.91
-1.20
-0.82
09:01:15
23.08.2017
Heritage Commerce
13.51
13.48
13.56
13.42
0.03
0.22
19:16:03
23.08.2017
Heritage Financial
26.50
26.45
26.55
26.25
0.05
0.19
19:17:28
23.08.2017
Hooker Furniture
40.15
41.50
41.35
40.10
-1.35
-3.25
19:28:09
23.08.2017
Hub Group
29.90
30.45
29.90
29.90
-0.55
-1.80
09:01:15
23.08.2017
Huntington BancAkties
10.76
10.68
10.76
10.76
0.08
0.74
08:00:20
23.08.2017
IberiaBank
64.17
64.74
64.17
64.17
-0.57
-0.88
09:01:15
23.08.2017
IBIS Technolgy
0.02
0.02
0.00
0.00
0.01
44.17
00:20:00
04.05.2012
i-CABLE Communications
1.10
1.10
0.00
0.00
-0.10
-8.33
23:20:02
04.08.2017
ID Systems
5.31
5.44
5.35
5.31
-0.14
-2.48
15:50:15
23.08.2017
IDEXX Laboratories
129.71
127.57
129.71
129.71
2.14
1.68
08:00:20
23.08.2017
II-VI
29.28
30.03
29.75
29.28
-0.76
-2.52
19:19:12
23.08.2017
Image Sensing Systems
2.30
2.25
2.30
2.30
0.05
2.22
09:15:02
23.08.2017
IMAX
15.16
15.13
15.16
15.16
0.03
0.22
08:00:59
23.08.2017
ImmunoGen
5.50
5.26
5.60
5.50
0.24
4.56
16:51:48
23.08.2017
Immunomedics
7.90
8.10
8.03
7.90
-0.19
-2.38
16:25:07
23.08.2017
IMPAX Laboratories
15.35
15.39
15.47
15.35
-0.04
-0.23
19:23:53
23.08.2017
Independent Bank
69.15
68.50
69.40
67.75
0.65
0.95
19:22:31
23.08.2017
Independent Bank
17.18
17.16
17.18
17.18
0.03
0.15
08:08:23
23.08.2017
Infinity Property & Casualty
77.18
78.49
77.18
77.18
-1.32
-1.68
09:01:15
23.08.2017
Infosys
12.68
12.13
12.68
11.88
0.55
4.53
15:24:56
23.08.2017
Innodata
1.25
1.29
1.25
1.25
-0.04
-3.10
08:06:43
23.08.2017
Integra LifeSciences
42.84
42.60
42.84
42.84
0.24
0.55
08:06:43
23.08.2017
Integrated Device Technology
19.83
19.82
19.83
19.83
0.02
0.10
08:15:38
23.08.2017
Intel
29.37
29.52
29.50
29.20
-0.15
-0.50
18:37:12
23.08.2017
Inter Parfums
31.98
32.34
32.09
31.98
-0.36
-1.10
15:36:22
23.08.2017
InterDigital
61.30
56.92
61.30
58.13
4.39
7.70
17:22:46
23.08.2017
Interplay Entertainment
0.01
0.01
0.00
0.00
0.00
1.07
23:19:59
14.08.2017
Intersections
3.28
3.39
3.35
3.28
-0.11
-3.24
19:31:07
23.08.2017
inTest
5.73
5.90
5.75
5.73
-0.17
-2.87
14:41:16
23.08.2017
Intevac
7.42
7.14
7.42
7.42
0.28
3.92
08:08:23
23.08.2017
Intuit
116.72
116.78
116.72
116.72
-0.06
-0.05
09:01:15
23.08.2017
Intuitive Surgical
838.23
842.47
848.50
835.00
-4.24
-0.50
17:12:48
23.08.2017
Ionis Pharmaceuticals
41.33
39.38
41.33
41.24
1.96
4.97
15:37:55
23.08.2017
iPass
0.48
0.50
0.48
0.48
-0.02
-3.01
09:01:15
23.08.2017
Isle of Capri Casinos Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
IXYS
13.37
13.34
13.37
13.37
0.03
0.20
08:06:43
23.08.2017
JAKKS Pacific
2.79
2.83
2.79
2.79
-0.04
-1.41
08:00:21
23.08.2017
JB Hunt Transportation Services
82.94
82.40
82.94
82.94
0.54
0.66
08:00:59
23.08.2017
JetBlue Airways
17.08
16.93
17.08
17.08
0.15
0.88
09:01:15
23.08.2017
Joy Global Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Juniper Networks
23.22
22.77
23.22
23.22
0.45
1.97
09:01:15
23.08.2017
Keryx Biopharmaceuticals
5.71
5.46
5.71
5.70
0.25
4.56
16:13:43
23.08.2017
Kimball International
14.13
13.98
14.13
14.13
0.14
1.03
08:00:20
23.08.2017
Kindred Healthcare
6.49
6.41
6.49
6.49
0.08
1.29
08:00:59
23.08.2017
KLA-Tencor
77.36
75.35
77.36
77.36
2.01
2.66
08:20:04
23.08.2017
Knight Transportation
31.66
31.88
31.66
31.66
-0.22
-0.67
08:00:40
23.08.2017
Kona Grill
2.13
2.16
2.13
2.13
-0.03
-1.48
08:03:46
23.08.2017
La Jolla Pharmaceutical
24.16
23.89
24.16
24.16
0.27
1.15
08:00:21
23.08.2017
Lakeland Financial
37.07
36.92
37.07
37.07
0.15
0.39
08:08:21
23.08.2017
Lam Research
138.57
135.32
138.57
138.57
3.25
2.40
09:01:15
23.08.2017
Lancaster Colony
98.77
100.80
98.77
98.77
-2.03
-2.02
09:01:15
23.08.2017
Landec
10.99
10.91
10.99
10.99
0.08
0.76
08:00:20
23.08.2017
Landstar System
69.46
69.28
69.46
69.46
0.18
0.25
08:00:59
23.08.2017
Lattice Semiconductor
4.81
4.82
4.81
4.81
-0.01
-0.15
09:01:15
23.08.2017
Layne Christensen
8.11
8.03
8.11
8.02
0.07
0.91
19:23:32
23.08.2017
Leadis Technology
0.00
0.00
0.00
0.00
0.00
-3.85
23:20:01
15.08.2017
Learning Tree International
2.65
2.65
2.65
2.65
0.00
0.00
15:36:45
23.08.2017
Liberty Interactive b
21.38
20.97
0.00
0.00
0.41
1.96
02:10:00
23.08.2017
Lifetime Brands
14.03
13.93
14.03
14.03
0.10
0.72
08:08:26
23.08.2017
Ligand Pharmaceuticals
106.71
105.13
106.71
106.71
1.58
1.50
09:01:15
23.08.2017
Lightbridge
0.85
0.87
0.85
0.85
-0.01
-1.62
09:15:02
23.08.2017
Lincoln Electric
72.52
71.09
72.52
72.52
1.42
2.00
09:01:15
23.08.2017
Linear Technology Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Littelfuse
148.41
146.91
148.41
148.41
1.50
1.02
09:01:15
23.08.2017
LKQ
28.60
28.30
28.60
28.60
0.31
1.09
09:01:15
23.08.2017
LMI Aerospace Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Logitech
29.68
29.29
29.68
29.68
0.39
1.33
08:11:02
23.08.2017
LSI Industries
4.83
6.32
4.83
4.83
-1.49
-23.59
16:48:08
23.08.2017
Luminant Worldwide
0.00
0.00
0.00
0.00
-0.01
-90.00
00:20:00
01.04.2011
Macatawa Bank
9.42
9.43
9.46
9.29
-0.01
-0.11
19:16:13
23.08.2017
Manhattan Associates
35.13
34.82
35.13
35.13
0.30
0.87
08:06:43
23.08.2017
MarketAxess
163.35
159.18
163.35
161.24
4.17
2.62
15:43:04
23.08.2017
Marten Transport
13.48
13.17
13.48
13.34
0.31
2.38
15:43:04
23.08.2017
Marvell Technology Group
13.24
12.91
13.24
13.21
0.33
2.52
15:43:04
23.08.2017
Maxim Integrated Products
37.43
36.86
37.43
37.43
0.57
1.55
08:00:21
23.08.2017
MB Financial
33.17
32.78
33.17
33.17
0.39
1.20
08:00:20
23.08.2017
Mechanical Technology
0.91
0.91
0.00
0.00
-0.04
-4.22
23:20:00
22.08.2017
Mercantile Bank
30.10
30.32
30.64
30.10
-0.22
-0.73
19:28:05
23.08.2017
Meridian Bioscience
11.60
11.55
11.60
11.60
0.05
0.42
08:00:59
23.08.2017
Merit Medical Systems
34.74
33.90
34.74
34.61
0.84
2.48
16:13:43
23.08.2017
Metalink
1.25
1.25
0.00
0.00
0.00
0.00
23:20:01
21.08.2017
Methanex
37.47
37.59
37.47
37.26
-0.12
-0.32
15:43:04
23.08.2017
Methode Electronics
32.06
31.94
32.06
32.06
0.13
0.40
08:06:43
23.08.2017
Microchip Technology
69.53
69.08
70.04
69.53
0.45
0.65
15:18:47
23.08.2017
Microsemi
40.98
40.00
40.98
40.61
0.98
2.44
15:43:04
23.08.2017
Microsoft
61.49
62.07
62.25
61.49
-0.58
-0.93
19:18:56
23.08.2017
Microstrateg a
106.59
105.94
106.59
106.59
0.66
0.62
08:06:43
23.08.2017
Microvision
1.79
1.69
1.79
1.74
0.10
5.74
19:21:04
23.08.2017
Millennium Cell
0.00
0.00
0.00
0.00
0.00
-75.00
17:59:55
23.08.2017
Mind CTI
2.00
2.02
2.00
2.00
-0.02
-0.99
08:20:02
23.08.2017
Mitcham Industries
2.57
2.61
2.57
2.40
-0.05
-1.76
16:13:43
23.08.2017
MKS Instruments
68.18
67.61
68.18
68.18
0.57
0.85
08:06:43
23.08.2017
Mobile Mini
24.28
24.08
24.28
24.28
0.20
0.83
08:00:21
23.08.2017
Modine Manufacturing
13.19
13.07
13.19
13.19
0.12
0.92
08:00:21
23.08.2017
Momenta Pharmaceuticals
13.31
13.20
13.31
13.31
0.11
0.81
15:36:22
23.08.2017
Monolithic Power Systems
81.76
79.65
81.76
81.38
2.11
2.65
15:43:04
23.08.2017
Monro Muffler Brake
38.70
37.47
38.70
38.36
1.23
3.27
15:43:04
23.08.2017
MoSys
0.78
0.74
0.78
0.77
0.04
5.44
15:43:04
23.08.2017
Myriad Genetics
24.47
24.44
24.47
24.47
0.03
0.11
08:00:59
23.08.2017
Nanometrics
21.87
21.36
21.87
21.87
0.51
2.39
08:06:43
23.08.2017
Natus Medical
27.05
26.59
27.17
26.98
0.46
1.73
15:43:04
23.08.2017
Nektar Therapeutics
15.67
14.98
15.67
15.67
0.69
4.60
08:00:59
23.08.2017
Neogen
55.32
54.70
55.32
55.32
0.62
1.13
08:00:59
23.08.2017
Net 1 Ueps Technologies
7.81
7.83
7.81
7.81
-0.02
-0.26
08:00:20
23.08.2017
NetApp
32.54
32.62
32.54
32.54
-0.08
-0.26
15:43:04
23.08.2017
Netflix
141.35
144.53
144.03
141.35
-3.18
-2.20
16:40:55
23.08.2017
NetGear
39.31
37.99
39.31
39.14
1.32
3.47
15:43:04
23.08.2017
NetObjects
0.00
0.00
0.00
0.00
0.00
9'900.00
23:19:59
08.08.2017
NetScout Systems
27.26
27.13
27.26
27.26
0.13
0.49
08:06:43
23.08.2017
Neurocrine Biosciences
44.51
44.06
44.51
44.51
0.45
1.01
08:00:59
23.08.2017
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
10.01
9.95
10.01
10.01
0.06
0.57
08:00:20
23.08.2017
Nexstar Broadcasting Group
51.43
51.10
51.43
51.43
0.34
0.66
08:00:20
23.08.2017
Nice Systems
64.17
62.87
64.17
64.17
1.30
2.07
09:15:01
23.08.2017
Nissan Motor
8.39
8.58
8.39
8.39
-0.18
-2.13
08:03:34
23.08.2017
Nordson
94.94
96.50
94.94
94.54
-1.56
-1.62
08:38:04
23.08.2017
Nortech Systems
3.51
3.34
0.00
0.00
0.17
5.09
02:10:00
23.08.2017
Northern Trust
75.50
74.61
75.50
75.50
0.90
1.20
08:06:43
23.08.2017
Nova Measuring Instruments
19.63
19.55
19.63
19.63
0.09
0.43
08:06:43
23.08.2017
Nuance Communications
13.45
13.24
13.55
13.45
0.21
1.55
15:43:04
23.08.2017
Nutraceutical International
34.86
34.82
34.86
34.86
0.05
0.14
09:06:20
23.08.2017
NuVasive
53.72
54.30
54.50
53.72
-0.59
-1.08
16:13:43
23.08.2017
NVIDIA
139.25
137.69
139.25
136.53
1.56
1.13
16:36:17
23.08.2017
O Reilly Automotive
167.71
166.82
167.71
167.71
0.89
0.53
08:20:03
23.08.2017
Odimo
0.02
0.02
0.00
0.00
0.00
22.50
23:20:03
21.08.2017
Old Dominion Freight Line
79.70
77.95
80.13
79.26
1.75
2.24
19:07:07
23.08.2017
Olympic Steel
14.38
13.95
14.38
14.38
0.44
3.12
08:00:20
23.08.2017
Omnicell
41.72
42.07
42.16
41.72
-0.35
-0.83
16:13:43
23.08.2017
ON Semiconductor
13.52
13.27
13.52
13.51
0.25
1.88
16:13:43
23.08.2017
Open Text
27.30
27.37
27.30
27.13
-0.07
-0.26
15:43:04
23.08.2017
Oracle
41.69
41.82
42.20
41.69
-0.13
-0.30
16:55:54
23.08.2017
OraSure Technologies
17.56
17.22
17.56
17.56
0.34
1.98
08:20:03
23.08.2017
Orckit Communications Ltd.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Origen Financial
0.11
0.11
0.00
0.00
0.00
0.00
23:20:01
22.08.2017
Orthofix International
40.75
40.66
40.75
40.75
0.08
0.20
08:00:59
23.08.2017
OSI Systems
66.47
65.43
66.71
65.76
1.04
1.58
19:07:07
23.08.2017
Paccar
54.25
54.45
54.63
54.06
-0.20
-0.36
18:00:02
23.08.2017
Pacific Continental
23.65
23.65
23.80
23.35
0.00
0.00
19:16:05
23.08.2017
Palm Harbor Homes
0.00
0.00
0.00
0.00
0.00
0.00
23:20:00
12.12.2011
Panera Bread
314.93
314.93
0.00
0.00
0.05
0.02
02:10:00
18.07.2017
Park-Ohio
35.50
34.60
35.50
35.50
0.90
2.60
08:13:32
23.08.2017
Patterson Companies
30.51
30.32
30.86
30.51
0.19
0.61
16:13:43
23.08.2017
Patterson-UTI Energy
13.02
13.18
13.02
12.99
-0.16
-1.24
15:36:22
23.08.2017
Paychex
47.22
46.94
47.40
47.06
0.27
0.58
19:07:07
23.08.2017
PC Connection
20.71
21.05
20.71
20.71
-0.34
-1.62
08:00:59
23.08.2017
PCTEL
5.26
5.14
5.26
5.26
0.11
2.18
08:06:43
23.08.2017
PDF Solutions
12.30
12.07
12.30
11.97
0.23
1.91
19:07:07
23.08.2017
PDL BioPharma
2.41
2.34
2.41
2.34
0.07
3.03
11:02:15
23.08.2017
Pegasystems
46.03
45.45
46.11
45.53
0.58
1.29
19:07:07
23.08.2017
Peoples Bancorp of North Carolina
29.83
30.47
30.31
29.83
-0.64
-2.10
19:16:04
23.08.2017
Pep Boys-Manny Moe & Jack
0.00
0.00
0.00
0.00
0.00
0.00
13:40:12
04.02.2016
Perficient
14.90
14.71
14.94
14.80
0.19
1.27
19:07:07
23.08.2017
PetMed Express
29.26
34.73
33.19
28.77
-5.47
-15.75
19:21:19
23.08.2017
Petroleum Geo-Services ASA
1.61
1.64
1.61
1.61
-0.03
-1.65
08:11:02
23.08.2017
Pharmacyclics Inc
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Photronics
6.59
6.36
6.70
6.59
0.23
3.62
19:07:07
23.08.2017
Pier 1 Imports
3.51
3.36
3.54
3.43
0.15
4.41
19:07:07
23.08.2017
Pinnacle Financial Partners
51.28
50.37
51.28
51.28
0.91
1.80
08:00:20
23.08.2017
Pool
88.73
90.24
89.45
88.73
-1.51
-1.67
19:22:36
23.08.2017
Powell Industries
22.81
23.29
22.91
22.81
-0.48
-2.06
15:36:22
23.08.2017
Power Integrations
58.29
58.36
58.29
58.29
-0.07
-0.11
08:06:43
23.08.2017
Pricelinecom
1'539.55
1'540.10
1'543.62
1'539.07
-0.55
-0.04
15:33:02
23.08.2017
PrivateBancorp Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Progenics Pharmaceuticals
4.79
4.80
4.79
4.79
-0.01
-0.23
08:00:59
23.08.2017
Prosperity BancAkties
51.84
51.52
51.84
51.84
0.33
0.64
08:06:43
23.08.2017
Provident Financial
18.95
18.86
18.96
18.73
0.09
0.48
19:16:03
23.08.2017
Proxim
0.00
0.00
0.00
0.00
0.00
9'900.00
23:19:59
17.08.2017
QA a
31.30
31.30
31.45
30.90
0.00
0.00
19:23:31
23.08.2017
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
9'900.00
23:19:59
31.07.2017
QUALCOMM
44.22
44.38
44.70
44.00
-0.16
-0.35
16:28:07
23.08.2017
Quality Systems
13.28
13.20
13.28
13.28
0.08
0.64
08:20:03
23.08.2017
Quidel
27.60
27.33
27.93
27.60
0.27
0.98
16:13:43
23.08.2017
Radcom
15.24
15.21
15.24
15.23
0.03
0.18
08:15:38
23.08.2017
Radio One Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Radware
14.56
14.30
14.56
14.41
0.26
1.82
19:07:07
23.08.2017
Rainier Pacific Financial Group
0.00
0.00
0.00
0.00
0.00
0.00
23:20:01
27.12.2016
Rambus
10.67
10.70
10.74
10.67
-0.03
-0.27
14:20:34
23.08.2017
Randgold Resources
81.90
81.62
81.90
81.37
0.28
0.35
16:13:43
23.08.2017
Razvitie industry Holding AD
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
RealNetworks
3.38
3.26
3.44
3.34
0.12
3.72
19:07:07
23.08.2017
Red Hat
88.69
87.02
88.69
88.69
1.68
1.93
08:20:04
23.08.2017
Red Robin Gourmet Burgers
49.47
49.70
49.52
49.47
-0.23
-0.46
15:55:53
23.08.2017
Rediffcom India
0.05
0.05
0.05
0.05
0.00
0.00
16:07:16
23.08.2017
Regeneron Pharmaceuticals
402.18
405.22
406.84
402.18
-3.03
-0.75
15:36:22
23.08.2017
Rent-a-Center
10.30
10.32
10.30
10.30
-0.01
-0.13
08:06:43
23.08.2017
Repligen
35.26
35.06
35.30
35.18
0.20
0.57
18:48:35
23.08.2017
Republic Airways
0.03
0.03
0.00
0.00
0.00
-8.86
23:20:03
28.04.2017
Resources Connection
10.25
10.38
10.26
10.25
-0.14
-1.32
16:13:43
23.08.2017
Richardson Electronics
4.74
4.75
4.75
4.74
-0.02
-0.38
16:13:43
23.08.2017
Rockford
10.85
10.85
0.00
0.00
0.34
3.24
23:20:00
22.08.2017
Ross Stores
50.42
50.04
50.58
50.42
0.38
0.76
09:59:51
23.08.2017
Royal Gold
74.10
73.55
74.10
72.56
0.55
0.75
19:09:12
23.08.2017
Rudolph Technologies
18.63
18.25
18.63
18.63
0.38
2.10
08:06:43
23.08.2017
S&T Bancorp
35.48
35.29
35.55
35.08
0.19
0.54
19:26:45
23.08.2017
Safety Insurance Group
61.21
60.95
61.21
59.79
0.26
0.42
19:07:07
23.08.2017
Salesforce
78.48
78.45
80.00
77.50
0.04
0.04
19:07:07
23.08.2017
Sandy Spring Bancorp
32.44
32.13
32.44
32.44
0.31
0.96
08:08:25
23.08.2017
Sangamo BioSciences
8.57
8.26
8.57
8.55
0.31
3.80
16:13:43
23.08.2017
Scailex
0.69
0.69
0.00
0.00
0.00
0.00
23:20:02
14.08.2017
ScanSource
31.64
31.20
31.64
31.64
0.45
1.43
08:06:43
23.08.2017
Schnitzer Steel Industries
21.48
21.32
21.48
21.48
0.16
0.74
08:00:40
23.08.2017
SciClone Pharmaceuticals
9.25
9.24
9.25
9.25
0.02
0.17
08:00:59
23.08.2017
Scientific Games
29.39
29.70
29.81
29.22
-0.31
-1.05
17:38:49
23.08.2017
SeaChange International
2.13
2.18
2.13
2.13
-0.05
-2.25
08:06:43
23.08.2017
Seattle Genetics
40.05
38.53
40.05
39.62
1.53
3.96
16:13:43
23.08.2017
Senomyx
0.52
0.50
0.52
0.52
0.02
4.44
08:00:59
23.08.2017
Shire
120.69
119.24
120.69
118.78
1.45
1.22
16:13:42
23.08.2017
Shore BancAkties
13.84
13.65
13.84
13.84
0.19
1.39
08:08:26
23.08.2017
Sify
0.74
0.67
0.74
0.69
0.07
9.66
18:48:51
23.08.2017
SIGA Technologies
3.05
3.10
3.05
3.03
-0.05
-1.61
17:27:44
23.08.2017
Sigma Designs
5.22
5.13
5.22
5.22
0.10
1.87
08:20:04
23.08.2017
Silgan
25.19
24.88
25.19
25.19
0.31
1.25
08:00:39
23.08.2017
Silicon Laboratories
61.02
62.17
61.02
60.97
-1.16
-1.86
16:13:43
23.08.2017
Silver Standard Resources
9.56
9.56
0.00
0.00
-0.15
-1.54
02:10:00
03.08.2017
Silver Star Energy
0.00
0.00
0.00
0.00
0.00
-90.00
23:20:01
15.08.2017
SINA
86.88
84.46
86.88
84.11
2.42
2.86
19:12:18
23.08.2017
Sinclair Broadcast Grou a
25.16
24.56
25.16
25.16
0.60
2.44
08:00:20
23.08.2017
SKF Group (B, Fria)
16.55
16.55
16.65
16.55
0.01
0.03
19:07:07
23.08.2017
SMC
283.60
279.19
283.60
283.60
4.41
1.58
08:12:47
23.08.2017
Snap-On
119.50
119.19
119.50
119.50
0.31
0.26
08:00:20
23.08.2017
Sonic
19.88
19.87
19.98
19.75
0.01
0.07
19:07:07
23.08.2017
Southside BancAkties
32.38
32.30
32.60
31.95
0.08
0.25
19:36:07
23.08.2017
Southwest Bancorp
21.30
21.30
21.30
21.30
0.00
0.00
08:15:18
23.08.2017
Spartan Motors
7.34
7.40
7.34
7.33
-0.06
-0.81
08:15:38
23.08.2017
Spectranetics Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Spectrum Pharmaceuticals
7.91
7.86
7.91
7.89
0.04
0.56
15:37:41
23.08.2017
SS&C Technologies
31.95
31.61
31.95
31.95
0.34
1.08
08:00:21
23.08.2017
Stage Stores
1.38
1.39
1.38
1.38
-0.01
-0.43
08:00:21
23.08.2017
Stanley Furniture
1.06
1.09
1.09
1.06
-0.03
-2.75
17:08:27
23.08.2017
Staples
8.59
8.59
8.59
8.59
0.00
0.05
08:00:59
23.08.2017
Starbucks
45.69
46.30
46.40
45.55
-0.61
-1.32
19:33:00
23.08.2017
Steel Dynamics
28.70
28.33
28.70
28.59
0.38
1.33
15:37:41
23.08.2017
Steven Madden
34.33
33.67
34.33
34.32
0.65
1.94
15:37:41
23.08.2017
Strayer Education
68.41
66.00
68.41
66.39
2.40
3.64
15:36:22
23.08.2017
Superconductor Technologies
0.77
0.80
0.77
0.77
-0.03
-3.76
15:37:41
23.08.2017
SurModics
21.63
21.42
21.63
21.63
0.21
0.97
08:00:21
23.08.2017
Sykes Enterprises
21.87
21.73
22.03
21.87
0.14
0.65
15:37:41
23.08.2017
Symantec
24.54
24.27
24.54
24.23
0.27
1.10
13:31:07
23.08.2017
Synaptics
33.94
34.18
33.94
33.76
-0.24
-0.71
15:37:41
23.08.2017
Syneron Medical
11.00
11.00
0.00
0.00
0.00
0.00
02:10:00
15.07.2017
Synopsys
66.36
66.64
67.21
66.36
-0.28
-0.41
15:37:52
23.08.2017
Syntel
15.26
15.26
15.27
15.26
0.00
-0.01
15:37:41
23.08.2017
Take-Two Interactive Software
80.62
80.42
82.04
80.02
0.19
0.24
18:06:35
23.08.2017
Taro Pharmaceutical Industries
87.36
85.53
87.36
87.36
1.83
2.14
08:06:43
23.08.2017
Taylor Devices
11.16
10.98
11.36
10.85
0.18
1.64
17:43:53
23.08.2017
Tech Data
88.13
86.80
88.13
88.13
1.33
1.53
08:06:43
23.08.2017
Technology Solutions
0.01
0.01
0.00
0.00
-0.02
-79.20
23:20:03
07.08.2017
Telenor ASA (ADRS)
19.74
19.78
19.89
19.74
-0.04
-0.20
19:25:08
23.08.2017
TESSCO Technologies
13.55
14.00
13.75
13.50
-0.45
-3.21
19:31:16
23.08.2017
Tessera Technologies Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Teva Pharmaceutical Industries
13.96
14.53
14.55
13.96
-0.57
-3.89
19:33:29
23.08.2017
Texas Capital BancAkties
62.08
62.09
62.08
61.18
-0.01
-0.01
18:00:02
23.08.2017
Textron
40.69
40.30
40.69
40.69
0.39
0.97
08:06:43
23.08.2017
The Finish Line
8.80
8.28
8.80
8.80
0.52
6.22
08:00:59
23.08.2017
The Ultimate Software Group
167.47
168.96
167.54
167.47
-1.49
-0.88
15:37:41
23.08.2017
Timberland Bancorp
27.08
27.01
27.30
26.71
0.07
0.26
19:16:03
23.08.2017
TiVo
15.62
15.57
15.62
15.62
0.05
0.32
08:20:03
23.08.2017
TLC Laser Eye Center
0.00
0.00
0.00
0.00
0.00
0.00
23:20:03
22.08.2017
TransAct Technologies
10.40
10.25
10.40
10.25
0.15
1.46
19:35:10
23.08.2017
Trend Micro
39.69
38.87
39.69
39.69
0.83
2.12
08:02:35
23.08.2017
Trident Microsystems
0.29
0.29
0.00
0.00
0.03
9.62
23:20:00
21.12.2012
Trinity Biotech
4.53
4.50
4.53
4.53
0.03
0.62
09:15:01
23.08.2017
Trustmark
24.98
25.10
24.98
24.98
-0.12
-0.46
08:03:46
23.08.2017
TTM Technologies
11.23
10.81
11.23
11.12
0.42
3.92
15:37:41
23.08.2017
Tuesday Morning
1.50
1.41
1.50
1.50
0.09
6.23
08:00:21
23.08.2017
UBICS
0.70
0.70
0.00
0.00
0.33
89.51
03:10:00
03.07.2012
Ultra Clean
19.33
18.68
19.33
19.33
0.66
3.51
09:15:02
23.08.2017
Ultralife Batteries
5.39
5.42
5.39
5.30
-0.04
-0.66
16:13:43
23.08.2017
Ultrapetrol (Bahamas)
0.01
0.01
0.00
0.00
0.00
-4.62
23:20:03
22.08.2017
Ultratech Stepper Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
UMB Financial
56.23
56.38
56.23
54.72
-0.15
-0.27
18:00:03
23.08.2017
Umpqua
14.61
14.63
14.61
14.57
-0.02
-0.16
15:36:22
23.08.2017
United BankAkties
27.95
27.75
27.95
27.95
0.21
0.74
08:00:20
23.08.2017
United Therapeutics
111.10
109.85
111.10
111.10
1.25
1.14
08:00:59
23.08.2017
Universal Display
93.30
92.25
93.30
93.30
1.05
1.14
08:06:07
23.08.2017
Urologix
0.00
0.00
0.00
0.00
0.00
-30.80
15:30:00
23.08.2017
US Global Investors
1.04
1.02
1.04
1.04
0.02
1.97
08:06:43
23.08.2017
USA Truck
9.76
9.29
9.81
9.19
0.47
5.06
18:54:23
23.08.2017
USANA Health Sciences
48.97
47.87
48.97
48.88
1.10
2.30
16:13:43
23.08.2017
USCorp
0.00
0.00
0.00
0.00
0.00
-60.09
23:20:01
22.08.2017
uWink
0.00
0.00
0.00
0.00
0.00
900.00
23:20:01
09.08.2017
Veeco Instruments
16.47
15.81
16.47
16.21
0.66
4.17
10:30:40
23.08.2017
Verint Systems
31.97
31.81
32.03
31.97
0.16
0.50
16:13:43
23.08.2017
VeriSign
83.33
82.49
83.33
83.33
0.84
1.02
09:15:02
23.08.2017
Verso Technologies
0.00
0.00
0.00
0.00
0.00
0.00
23:20:00
11.01.2013
Vertex Pharmaceuticals
129.81
129.70
131.57
129.81
0.11
0.08
17:53:17
23.08.2017
Vical
1.98
1.95
1.98
1.98
0.03
1.39
08:00:59
23.08.2017
Video Display
1.00
1.00
0.00
0.00
-0.10
-9.09
23:20:05
21.08.2017
Visa
87.74
88.31
88.59
87.46
-0.57
-0.65
16:25:53
23.08.2017
Volvo AB (A)
14.46
14.51
14.46
14.46
-0.05
-0.31
08:10:40
23.08.2017
Volvo AB (B)
14.73
14.58
14.74
14.73
0.14
0.99
13:30:20
23.08.2017
VOXX International a
6.44
6.36
6.44
6.44
0.08
1.29
08:06:43
23.08.2017
Washington Federal
26.61
26.47
26.61
26.61
0.14
0.54
08:06:43
23.08.2017
WD-40
89.11
89.24
89.11
88.15
-0.13
-0.15
18:00:02
23.08.2017
Werner Enterprises
26.55
26.27
26.55
26.55
0.28
1.05
08:00:59
23.08.2017
West Marine
10.84
10.82
10.84
10.79
0.03
0.23
16:13:43
23.08.2017
Westamerica Bancorp
42.85
42.58
42.85
42.85
0.26
0.61
08:06:43
23.08.2017
Whole Foods Market
35.25
35.37
35.43
35.25
-0.12
-0.33
16:13:43
23.08.2017
Wintrust Financial
61.03
60.20
61.03
61.03
0.83
1.39
08:06:43
23.08.2017
Woodward
56.67
56.32
56.78
56.67
0.34
0.61
16:13:43
23.08.2017
World Acceptance
62.27
61.70
62.27
62.27
0.57
0.92
08:00:20
23.08.2017
WSFS Financial
37.13
36.81
37.13
37.13
0.32
0.87
08:08:27
23.08.2017
Wynn Resorts
113.64
115.12
114.97
113.59
-1.48
-1.29
17:23:47
23.08.2017
Xilinx
52.01
52.30
52.20
51.81
-0.29
-0.56
15:52:50
23.08.2017
Young Broadcasting
0.00
0.00
0.00
0.00
0.00
0.00
00:20:00
14.06.2011
Zebra Technologies
87.58
86.66
87.58
87.58
0.93
1.07
08:06:43
23.08.2017
Zions Bancorporation
37.24
37.28
37.24
37.24
-0.04
-0.10
08:06:43
23.08.2017

NASDAQ Comp. aktuell:

6'273.02 -24.46 -0.39 %
Kurszeit 23.08.2017 19:35:21
Eröffnung/Vortag 6'263.47 / 6'297.48
Tagestief/Tageshoch 6'263.29 / 6'290.40
Jahrestief/Jahreshoch 5'397.99 / 6'460.84
52 W.Tief/Hoch 5'034.41 / 6'460.84

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'134'394.80 CHF
SMIM 277'934.87 CHF
SPI 1'612'813.70 CHF
Dow Jones 5'844'329.14 CHF
EURO STOXX 50 3'389'849.98 CHF
DAX 1'365'876.71 CHF