NASDAQ Composite Index

7'146.13
-91.93
-1.27%
<
Nachrichten
Marktberichte
Analysen
>

NASDAQ Comp. Chart - 1 Jahr

Forumsbeiträge zu NASDAQ Comp. zum Forum

NASDAQ Comp. Kennzahlen

30 Tage 90 Tage 250 Tage
Performance -2.71 % -3.54 % 12.71 %
Hoch 7'319.58 7'637.27 7'637.27
Tief 6'805.96 6'630.67 6'177.19
Volatilität 27.70 23.60 14.71

NASDAQ Comp. - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
1-800-FLOWERSCOM
10.27
10.44
10.27
10.27
-0.17
-1.63
08:20:04
23.04.2018
1st Source
52.89
52.89
0.00
0.00
0.86
1.65
02:00:00
21.04.2018
3D Systems
9.62
9.30
9.62
9.62
0.32
3.44
10:23:05
23.04.2018
51Job
72.03
72.35
72.03
72.03
-0.32
-0.44
09:00:42
23.04.2018
AAON
29.30
28.95
29.30
29.30
0.35
1.21
08:02:16
23.04.2018
Abbott Laboratories
48.07
48.49
48.07
48.07
-0.42
-0.87
09:05:03
23.04.2018
ABIOMED
248.33
248.12
251.00
248.33
0.21
0.08
09:05:03
23.04.2018
ACADIA Pharmaceuticals
15.90
15.98
15.90
15.90
-0.08
-0.50
09:05:03
23.04.2018
Activision Blizzard
53.99
54.10
54.34
53.99
-0.11
-0.20
08:51:39
23.04.2018
Adobe
183.20
183.86
184.80
183.20
-0.66
-0.36
10:46:55
23.04.2018
ADTRAN
11.90
11.87
11.90
11.90
0.03
0.25
08:05:36
23.04.2018
Affirmative Insurance
0.00
0.00
0.00
0.00
0.00
900.00
23:20:02
29.03.2018
Agenus
3.02
2.99
3.02
3.02
0.03
1.00
09:10:01
23.04.2018
Agilysys
9.98
9.68
9.98
9.98
0.30
3.10
08:05:37
23.04.2018
Akamai
57.67
59.73
58.59
57.64
-2.06
-3.45
10:55:16
23.04.2018
Akzo Nobel
24.80
24.80
24.80
24.80
0.00
0.00
08:04:02
23.04.2018
Alaska Communications Systems Group
1.23
1.23
1.23
1.23
0.00
0.00
08:00:17
23.04.2018
Alexion Pharmaceuticals
87.60
83.99
87.60
87.60
3.61
4.30
08:05:37
23.04.2018
Align Technology
201.90
202.80
202.07
200.36
-0.90
-0.44
10:26:37
23.04.2018
Alliance Resource Partners LP
13.21
13.33
13.21
13.21
-0.12
-0.90
08:20:03
23.04.2018
Allscripts Healthcare Solutions
9.96
9.94
9.96
9.96
0.02
0.20
08:20:03
23.04.2018
Alphabet A (ex Google)
882.00
877.50
885.00
876.00
4.50
0.51
10:48:09
23.04.2018
Alphabet C (ex Google)
879.00
883.71
879.00
877.00
-4.71
-0.53
09:32:42
23.04.2018
Altaba
57.10
58.06
57.71
57.10
-0.96
-1.65
10:41:59
23.04.2018
Alvarion
0.00
0.00
0.00
0.00
0.00
0.00
23:20:00
20.04.2018
Amazon
1'253.25
1'249.03
1'255.00
1'245.00
4.22
0.34
11:13:36
23.04.2018
Amedisys
53.73
53.60
53.73
53.73
0.13
0.24
08:15:14
23.04.2018
AMERCO
273.96
276.44
273.96
273.96
-2.48
-0.90
08:15:14
23.04.2018
American Bio Medica
0.09
0.09
0.00
0.00
-0.02
-18.18
23:20:00
20.04.2018
American Eagle Outfitters
16.72
17.08
16.72
16.72
-0.36
-2.11
08:20:03
23.04.2018
American Softwar a
10.43
10.34
10.43
10.43
0.09
0.87
08:00:17
23.04.2018
American Superconductor
5.12
5.13
5.12
5.12
-0.01
-0.19
08:05:36
23.04.2018
American Woodmark
70.89
72.80
70.89
70.89
-1.91
-2.62
08:02:15
23.04.2018
AmericanWest Bancorporation
0.03
0.03
0.00
0.00
0.00
0.00
17:38:23
08.10.2013
Americas Car-Mart
42.21
41.49
42.21
42.21
0.72
1.74
08:02:20
23.04.2018
AmeriServ Financial
4.10
4.10
0.00
0.00
0.05
1.23
02:00:00
21.04.2018
Amgen
139.67
139.88
139.67
139.67
-0.21
-0.15
09:05:03
23.04.2018
Amkor Technology
7.78
7.75
7.78
7.78
0.03
0.39
09:04:34
23.04.2018
Amtech Systems
5.99
5.84
5.99
5.99
0.15
2.57
09:04:34
23.04.2018
Analogic
68.01
67.37
68.01
68.01
0.64
0.95
08:02:15
23.04.2018
AngioDynamics
15.97
16.11
15.97
15.97
-0.14
-0.87
08:07:06
23.04.2018
Anglo American
20.15
20.54
20.15
20.15
-0.40
-1.92
08:00:12
23.04.2018
Anika Therapeutics
36.69
36.75
36.69
36.69
-0.06
-0.16
08:05:36
23.04.2018
ANSYS
132.25
132.79
132.25
132.25
-0.54
-0.41
08:20:03
23.04.2018
Apple
135.70
135.18
136.05
135.41
0.52
0.38
11:19:49
23.04.2018
Applied Materials
41.48
41.61
41.48
41.37
-0.13
-0.31
09:04:34
23.04.2018
Aradigm
1.21
1.23
1.21
1.21
-0.02
-1.63
11:05:26
23.04.2018
Ariad Pharmaceuticals Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Array BioPharma
11.26
11.48
11.26
11.26
-0.22
-1.92
09:10:01
23.04.2018
ARRIS International
22.00
22.00
22.00
22.00
0.00
0.00
09:04:34
23.04.2018
Artificial Life
0.02
0.02
0.00
0.00
0.01
72.73
23:20:00
19.04.2018
Arundel
5.80
5.80
5.80
5.80
0.00
0.00
11:04:53
23.04.2018
ASML
155.00
159.00
155.00
155.00
-4.00
-2.52
09:04:34
23.04.2018
Aspen Technology
69.27
69.68
69.27
69.27
-0.41
-0.59
08:15:14
23.04.2018
Associated Banc-Corp
21.56
19.76
21.56
21.56
1.80
9.11
08:02:15
23.04.2018
Astoria Financial Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Astro-Med
17.75
17.75
0.00
0.00
0.05
0.28
02:00:00
21.04.2018
Astronics
31.12
31.56
31.12
31.12
-0.44
-1.39
09:04:34
23.04.2018
Atrion
514.05
506.49
514.05
514.05
7.56
1.49
08:08:18
23.04.2018
Autodesk
106.11
107.01
106.11
106.11
-0.90
-0.84
08:05:36
23.04.2018
AXT
5.15
5.17
5.15
5.15
-0.02
-0.39
09:04:34
23.04.2018
BackWeb Technologies
0.22
0.22
0.00
0.00
0.01
2.69
02:10:00
07.11.2014
Baiducom
190.55
188.00
190.55
188.70
2.55
1.36
10:47:34
23.04.2018
Ballard Power
2.90
2.97
2.94
2.88
-0.07
-2.36
10:55:48
23.04.2018
BankFinancial
17.02
17.02
0.00
0.00
0.06
0.35
02:00:00
21.04.2018
Banner
45.27
45.03
45.27
45.27
0.24
0.53
08:08:24
23.04.2018
Barrett Business Services
71.08
71.53
71.08
71.08
-0.45
-0.63
08:00:17
23.04.2018
Bassett Furniture Industries
23.51
23.47
23.51
23.51
0.04
0.17
08:08:25
23.04.2018
B-E Aerospace Inc
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
BE Semiconductor Industries
95.97
95.97
0.00
0.00
-8.38
-8.03
23:20:04
20.04.2018
Bed Bath & Beyond
14.00
14.22
14.00
14.00
-0.22
-1.55
09:29:05
23.04.2018
Big 5 Sporting Goods
6.79
6.71
6.79
6.79
0.08
1.19
09:10:01
23.04.2018
Biogen
213.54
215.30
213.83
213.54
-1.76
-0.82
09:04:34
23.04.2018
Biolase
0.25
0.25
0.25
0.25
0.00
-1.20
08:15:14
23.04.2018
Biomarin Pharmaceutical
66.47
67.16
66.47
66.47
-0.69
-1.03
08:05:37
23.04.2018
Black Box
1.57
1.54
1.57
1.57
0.03
1.95
08:05:37
23.04.2018
Blackbaud
86.70
87.77
86.70
86.70
-1.07
-1.22
09:04:34
23.04.2018
BlackBerry
8.60
8.54
8.60
8.60
0.06
0.70
08:05:37
23.04.2018
Blue Nile Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
BOK Financial
102.07
102.07
0.00
0.00
0.73
0.72
02:00:00
21.04.2018
Booking Holdings
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Boston Private Financial
13.31
13.06
13.31
13.31
0.25
1.91
08:05:37
23.04.2018
Bottomline Technologies
32.05
32.01
32.05
32.05
0.04
0.12
09:04:34
23.04.2018
Brocade Communications Systems Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
BSquare
4.30
4.30
0.00
0.00
-0.05
-1.15
02:00:00
21.04.2018
Buffalo Wild Wings
156.95
156.95
0.00
0.00
0.00
0.00
02:10:00
03.02.2018
Cabot Microelectronics
83.25
83.65
83.25
83.25
-0.40
-0.48
09:10:01
23.04.2018
Cache
0.00
0.00
0.00
0.00
0.00
-9.09
23:20:04
20.04.2018
Capital City Bank Group
20.23
19.94
20.23
20.23
0.29
1.45
08:08:25
23.04.2018
Capitol Federal Financial
10.23
10.18
10.23
10.23
0.05
0.49
08:05:37
23.04.2018
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
10.88
10.82
10.88
10.88
0.06
0.55
08:20:03
23.04.2018
Carrizo Oil & Gas
15.37
15.22
15.37
15.37
0.15
0.99
08:20:03
23.04.2018
Cathay General Bancorp
32.72
32.73
32.72
32.72
-0.01
-0.03
08:02:15
23.04.2018
Celadon Group
2.78
2.77
2.78
2.78
0.01
0.36
08:04:51
23.04.2018
Central European Media Enterprises
3.28
3.34
3.28
3.28
-0.06
-1.80
08:05:36
23.04.2018
Central Garden & Pet
32.27
32.84
32.27
32.27
-0.57
-1.74
08:02:16
23.04.2018
Century Aluminum
14.28
14.69
14.29
14.28
-0.41
-2.79
10:18:51
23.04.2018
Century BanCorp
80.25
80.25
0.00
0.00
0.20
0.25
02:00:00
21.04.2018
Century Casinos
6.56
6.54
6.56
6.56
0.02
0.31
08:02:16
23.04.2018
Ceragon Networks
2.10
2.14
2.10
2.10
-0.04
-1.87
09:04:34
23.04.2018
Cerner
47.74
47.63
47.74
47.39
0.11
0.23
11:09:55
23.04.2018
Cerus
4.45
4.55
4.45
4.45
-0.10
-2.20
08:05:36
23.04.2018
Ceva
27.97
28.33
27.97
27.97
-0.36
-1.27
09:04:34
23.04.2018
Check Point Software
83.91
83.16
83.91
83.50
0.75
0.90
09:10:47
23.04.2018
Cherokee
0.72
0.80
0.72
0.72
-0.08
-9.73
11:36:29
23.04.2018
China Finance Online
1.70
1.78
1.70
1.70
-0.08
-4.49
08:02:16
23.04.2018
Chip Mos Technologies
11.94
11.96
11.94
11.94
-0.02
-0.17
08:15:14
23.04.2018
CIENA
21.21
21.35
21.21
21.21
-0.14
-0.66
09:04:34
23.04.2018
Cintas
141.11
140.81
141.11
141.11
0.30
0.21
08:05:37
23.04.2018
Cirrus Logic
29.33
29.99
29.33
29.33
-0.66
-2.20
09:04:34
23.04.2018
Citrix Systems
78.19
78.36
78.19
78.19
-0.17
-0.22
09:04:34
23.04.2018
City
73.94
73.94
0.00
0.00
-0.86
-1.15
02:00:00
21.04.2018
City Bank
0.01
0.01
0.00
0.00
0.00
0.00
23:20:00
17.04.2018
Clayton Williams Energy Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
CoBiz
20.10
20.10
0.00
0.00
0.10
0.50
02:00:00
21.04.2018
Cogent Communications
37.75
37.96
37.75
37.75
-0.21
-0.55
09:10:01
23.04.2018
Cognex
40.67
39.48
40.67
40.67
1.19
3.01
09:04:34
23.04.2018
Columbia Banking System
43.91
43.91
0.00
0.00
0.14
0.32
02:00:00
21.04.2018
Columbia Sportswear
64.04
64.46
64.04
64.04
-0.42
-0.65
09:04:34
23.04.2018
Comcast
26.96
27.20
27.12
26.96
-0.24
-0.88
09:51:58
23.04.2018
Commerce BancAkties
52.08
51.57
52.08
52.08
0.51
0.99
08:05:37
23.04.2018
Commercial Vehicle Group
5.95
6.04
5.95
5.95
-0.09
-1.49
08:02:15
23.04.2018
Compugen
3.17
3.31
3.17
3.17
-0.14
-4.23
09:04:34
23.04.2018
Computer Programs and Systems
24.29
24.40
24.29
24.29
-0.11
-0.45
09:04:34
23.04.2018
Comtech Telecommunications
25.42
25.61
25.42
25.42
-0.19
-0.74
08:05:36
23.04.2018
Consumer Portfolio Services
2.90
2.91
2.90
2.90
-0.01
-0.34
08:02:15
23.04.2018
Corcept Therapeutics
14.18
14.57
14.18
14.18
-0.39
-2.68
09:10:01
23.04.2018
Costco Wholesale
157.03
157.61
157.03
157.03
-0.58
-0.37
09:04:34
23.04.2018
Covenant Transport
24.39
24.46
24.39
24.39
-0.07
-0.29
08:02:15
23.04.2018
Cray
17.90
17.99
17.90
17.90
-0.09
-0.50
09:04:34
23.04.2018
Credit Acceptance
263.19
260.42
263.19
263.19
2.77
1.06
08:02:16
23.04.2018
Cree
32.81
33.29
32.81
32.81
-0.48
-1.44
08:05:37
23.04.2018
CRESUD
16.60
16.68
16.60
16.60
-0.08
-0.48
08:20:03
23.04.2018
Crossroads Systems
2.70
2.70
0.00
0.00
0.10
3.85
00:20:04
04.10.2017
CSG Systems International
35.28
35.66
35.28
35.28
-0.38
-1.07
09:04:34
23.04.2018
Ctripcom
35.14
34.62
35.14
35.14
0.52
1.50
08:03:21
23.04.2018
Cumulus Medi a
0.03
0.03
0.00
0.00
0.00
0.00
08:08:00
19.04.2018
Cutera
41.66
41.42
41.66
41.66
0.24
0.58
08:02:15
23.04.2018
CyberOptics
12.85
13.94
12.85
12.85
-1.09
-7.82
09:10:01
23.04.2018
Daktronics
7.40
7.34
7.40
7.40
0.06
0.82
08:05:37
23.04.2018
Dassault Systèmes
107.00
108.00
107.00
107.00
-1.00
-0.93
09:10:01
23.04.2018
Deckers Outdoor
71.94
74.00
71.94
71.94
-2.06
-2.78
08:20:03
23.04.2018
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
0.00
22:20:00
21.03.2018
DENTSPLY SIRONA
40.36
40.14
40.36
40.36
0.22
0.55
08:07:00
23.04.2018
DexCom
58.65
58.36
58.65
58.65
0.29
0.50
08:01:03
23.04.2018
Diamond Offshore Drilling
15.27
15.59
15.80
15.27
-0.32
-2.05
08:15:14
23.04.2018
Digi International
9.65
9.23
9.65
9.65
0.42
4.55
09:00:42
23.04.2018
Digirad
1.11
1.12
1.11
1.11
-0.01
-0.89
08:00:17
23.04.2018
Dime Community BancAkties
18.85
18.85
0.00
0.00
0.05
0.27
02:00:00
21.04.2018
Dish Network
30.21
31.08
30.21
30.21
-0.87
-2.80
09:00:42
23.04.2018
Dixie Group
2.25
2.27
2.25
2.25
-0.02
-0.88
08:02:15
23.04.2018
Donegal Grou a
15.13
15.13
0.00
0.00
0.10
0.67
02:00:00
21.04.2018
Donegal Grou b
15.65
15.65
0.00
0.00
0.40
2.62
02:00:00
20.04.2018
Dorel Industries
18.50
18.56
18.50
18.50
-0.06
-0.32
08:05:36
23.04.2018
DSP Group
9.81
9.91
9.81
9.81
-0.10
-1.01
09:00:42
23.04.2018
DXP Enterprises
30.17
30.35
30.17
30.17
-0.18
-0.59
08:15:14
23.04.2018
East West Bancorp
53.38
52.59
53.38
53.38
0.79
1.50
08:02:15
23.04.2018
Eastern Virginia BankAkties Inc. (EVB)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
eBay
34.68
35.07
34.78
34.29
-0.39
-1.11
11:04:51
23.04.2018
Ebix
61.96
61.53
61.96
61.96
0.43
0.70
08:20:03
23.04.2018
Education Management
0.00
0.00
0.00
0.00
0.00
-11.43
23:20:03
19.04.2018
Elbit Systems
99.75
99.90
99.75
99.75
-0.15
-0.15
08:15:14
23.04.2018
Electrolux AB (A)
270.00
270.00
0.00
0.00
-8.30
-2.98
17:24:45
08.01.2018
Electrolux AB (B)
24.65
24.81
24.65
24.65
-0.16
-0.64
09:01:02
23.04.2018
Electronic Arts
99.21
98.37
99.21
99.21
0.84
0.85
08:01:41
23.04.2018
Electronics for Imaging
23.58
23.60
23.58
23.58
-0.02
-0.08
09:00:42
23.04.2018
Elron Electronic Industries
4.51
4.51
0.00
0.00
-0.01
-0.22
23:19:59
19.04.2018
EMC Insurance Group
26.20
26.20
0.00
0.00
0.08
0.31
02:00:00
21.04.2018
EMCORE
3.77
3.74
3.77
3.77
0.03
0.80
08:05:37
23.04.2018
Emisphere Technologies
0.50
0.50
0.00
0.00
0.10
25.00
23:19:59
20.04.2018
Emmis Communications a
3.77
3.72
3.77
3.77
0.05
1.34
08:00:17
23.04.2018
Encore Wire
45.26
45.20
45.26
45.26
0.06
0.13
09:00:42
23.04.2018
Endologix
3.69
3.63
3.69
3.69
0.06
1.65
08:20:03
23.04.2018
Englewood Cliffs
2.87
2.97
2.87
2.87
-0.10
-3.37
08:08:24
23.04.2018
Enzon Pharmaceuticals
0.18
0.18
0.18
0.18
0.00
-0.56
08:05:37
23.04.2018
Erie Indemnity
117.93
117.93
0.00
0.00
-0.43
-0.36
02:00:00
21.04.2018
Escalon Medical
0.25
0.25
0.00
0.00
0.03
13.64
23:20:04
20.04.2018
ESCO Technologies
46.89
47.37
46.89
46.89
-0.48
-1.01
09:10:01
23.04.2018
E-Stamp
0.00
0.00
0.00
0.00
0.00
0.00
22:20:00
21.03.2018
Euronet Worldwide
62.55
61.90
62.55
62.55
0.65
1.05
08:02:15
23.04.2018
Evans & Sutherland Computer
1.41
1.41
0.00
0.00
-0.02
-1.40
23:19:59
20.04.2018
Evercel
1.68
1.68
0.00
0.00
0.00
0.00
23:20:00
20.04.2018
EXACT Sciences
38.35
37.54
38.35
38.35
0.81
2.16
09:00:42
23.04.2018
Exelixis
16.83
16.92
17.17
16.83
-0.09
-0.53
09:00:42
23.04.2018
Expedia
88.94
89.56
88.94
88.94
-0.62
-0.69
09:00:42
23.04.2018
Expeditors International of Washington
52.06
51.92
52.06
52.06
0.14
0.27
09:15:02
23.04.2018
Exponent
69.27
68.76
69.27
69.27
0.51
0.74
08:07:06
23.04.2018
EZCORP
10.73
10.72
10.73
10.73
0.01
0.09
08:05:36
23.04.2018
F5 Networks
127.68
127.61
127.68
127.68
0.07
0.05
08:05:37
23.04.2018
FalconStor Software
0.06
0.07
0.06
0.06
0.00
-4.55
08:08:28
23.04.2018
FARO Technologies
51.01
50.45
51.01
51.01
0.56
1.11
08:15:14
23.04.2018
Fastenal
41.09
40.80
41.09
41.09
0.29
0.71
08:05:37
23.04.2018
Fidelity Southern
18.39
18.61
18.39
18.39
-0.22
-1.18
08:08:25
23.04.2018
Fifth Third Bancorp
25.57
25.52
25.57
25.57
0.05
0.20
08:05:36
23.04.2018
First Cash Financial Services
66.43
67.39
66.43
66.43
-0.96
-1.42
08:20:03
23.04.2018
First Community Bancorp
31.18
31.18
0.00
0.00
0.16
0.52
02:00:00
21.04.2018
First Financial Bancorp
25.10
23.85
25.10
25.10
1.25
5.24
08:05:36
23.04.2018
First Midwest Bancorp
20.27
20.09
20.27
20.27
0.18
0.90
08:02:15
23.04.2018
Fiserv
57.84
58.19
57.84
57.84
-0.35
-0.60
08:05:36
23.04.2018
FLIR Systems
42.86
42.85
42.86
42.86
0.01
0.02
08:05:36
23.04.2018
Flushing Financial
22.31
22.01
22.31
22.31
0.30
1.36
08:05:37
23.04.2018
FormFactor
11.26
11.40
11.26
11.26
-0.14
-1.23
09:10:01
23.04.2018
Forward Air
53.20
53.20
0.00
0.00
-1.18
-2.17
02:00:00
21.04.2018
Franklin Electric
34.53
34.48
34.53
34.53
0.05
0.15
09:00:42
23.04.2018
FreightCar America
11.34
11.19
11.34
11.34
0.15
1.34
08:20:04
23.04.2018
F-Secure
3.63
3.68
3.63
3.63
-0.05
-1.36
08:03:29
23.04.2018
Fulton Financial
13.97
13.88
13.97
13.97
0.09
0.65
08:05:36
23.04.2018
GameTech International Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Garmin
47.60
47.60
47.60
47.60
0.00
0.00
09:10:01
23.04.2018
Gentex
17.82
17.69
17.82
17.82
0.13
0.73
08:03:36
23.04.2018
Geospace Technologies
8.81
8.53
8.81
8.81
0.28
3.28
09:10:01
23.04.2018
Geron
3.06
3.11
3.06
3.06
-0.05
-1.61
08:03:46
23.04.2018
Gilead Sciences
59.82
59.77
60.07
59.82
0.05
0.08
11:09:49
23.04.2018
Glacier Bancorp
30.54
30.92
30.54
30.54
-0.38
-1.23
08:02:16
23.04.2018
Gladstone Commercial
14.11
14.24
14.11
13.83
-0.13
-0.91
09:56:31
23.04.2018
GlaxoSmithKline
32.00
32.20
32.00
32.00
-0.20
-0.62
09:10:01
23.04.2018
Gliatech Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Great Southern Bancorp
52.70
52.70
0.00
0.00
1.30
2.53
02:00:00
21.04.2018
Grupo Financiero Galicia
52.83
53.15
52.83
52.83
-0.32
-0.60
08:05:36
23.04.2018
Hancock
39.45
39.48
39.45
39.45
-0.03
-0.08
08:05:36
23.04.2018
Harmonic
3.01
2.99
3.01
3.01
0.02
0.67
09:00:42
23.04.2018
Harris & Harris Group Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Harvard Bioscience
4.60
4.53
4.60
4.60
0.07
1.55
09:00:42
23.04.2018
Headwaters Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HealthStream
20.05
19.87
20.05
20.05
0.18
0.91
08:05:37
23.04.2018
Heartland Express
14.69
15.07
14.69
14.69
-0.38
-2.52
08:05:37
23.04.2018
Heidrick & Struggles International
25.85
26.00
25.85
25.85
-0.15
-0.58
08:08:28
23.04.2018
Henry Schein
55.91
56.14
55.91
55.91
-0.23
-0.41
09:00:42
23.04.2018
Heritage Commerce
16.49
16.49
0.00
0.00
0.11
0.67
02:00:00
21.04.2018
Heritage Financial
31.30
31.30
0.00
0.00
0.20
0.64
02:00:00
21.04.2018
Hooker Furniture
38.20
38.20
0.00
0.00
-0.05
-0.13
02:00:00
21.04.2018
Hub Group
35.01
35.29
35.01
35.01
-0.28
-0.79
09:00:42
23.04.2018
Huntington BancAkties
12.03
11.87
12.03
12.03
0.16
1.35
08:02:16
23.04.2018
IberiaBank
60.84
62.89
60.84
60.84
-2.05
-3.26
09:00:42
23.04.2018
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
5.31
5.21
5.31
5.29
0.10
1.92
11:36:30
23.04.2018
IDEXX Laboratories
159.88
159.35
159.88
159.88
0.53
0.33
08:02:16
23.04.2018
II-VI
33.52
33.85
33.52
33.52
-0.33
-0.97
09:00:42
23.04.2018
Image Sensing Systems
3.69
3.63
3.69
3.69
0.06
1.65
09:15:02
23.04.2018
IMAX
18.27
17.92
18.27
18.27
0.35
1.95
08:05:36
23.04.2018
ImmunoGen
8.32
8.23
8.32
8.32
0.09
1.09
08:05:36
23.04.2018
Immunomedics
13.42
13.46
13.42
13.42
-0.04
-0.30
08:05:36
23.04.2018
IMPAX Laboratories
15.96
16.12
15.96
15.96
-0.16
-0.99
09:10:01
23.04.2018
Independent Bank
72.00
72.00
0.00
0.00
-1.90
-2.57
02:00:00
21.04.2018
Independent Bank
19.11
19.05
19.11
19.11
0.06
0.31
08:08:30
23.04.2018
Infinity Property & Casualty
97.19
96.85
97.19
97.19
0.34
0.35
09:00:42
23.04.2018
Infosys
14.26
14.04
14.26
14.26
0.22
1.57
09:15:02
23.04.2018
Innodata
0.90
0.90
0.90
0.90
-0.01
-0.67
08:05:36
23.04.2018
Integra LifeSciences
45.80
45.58
45.80
45.80
0.22
0.48
08:05:36
23.04.2018
Integrated Device Technology
23.87
23.84
23.87
23.87
0.03
0.13
08:15:14
23.04.2018
Intel
42.03
42.16
42.03
41.86
-0.13
-0.31
10:59:02
23.04.2018
Inter Parfums
38.07
38.20
38.07
38.07
-0.13
-0.34
08:15:14
23.04.2018
InterDigital
64.16
63.63
64.16
64.16
0.53
0.83
09:10:01
23.04.2018
Interplay Entertainment
0.00
0.00
0.00
0.00
0.00
0.00
23:19:59
10.04.2018
Intersections
1.79
1.79
0.00
0.00
0.07
4.07
02:00:00
21.04.2018
inTest
5.72
5.63
5.72
5.70
0.09
1.60
11:36:30
23.04.2018
Intevac
4.98
4.90
4.98
4.98
0.08
1.63
08:08:30
23.04.2018
Intuit
144.28
144.71
144.28
144.15
-0.43
-0.30
10:22:58
23.04.2018
Intuitive Surgical
373.14
375.43
373.14
370.46
-2.29
-0.61
08:29:08
23.04.2018
Ionis Pharmaceuticals
39.86
38.66
39.86
39.31
1.20
3.10
10:27:04
23.04.2018
iPass
0.29
0.25
0.29
0.29
0.04
14.40
09:00:42
23.04.2018
Isle of Capri Casinos Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
JAKKS Pacific
1.80
1.91
1.80
1.80
-0.11
-5.76
08:00:17
23.04.2018
JB Hunt Transportation Services
97.38
97.99
97.38
97.38
-0.61
-0.62
08:05:36
23.04.2018
JetBlue Airways
16.00
15.76
16.00
16.00
0.24
1.52
09:00:42
23.04.2018
Joy Global Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Juniper Networks
19.64
19.60
19.64
19.64
0.04
0.20
09:45:27
23.04.2018
Keryx Biopharmaceuticals
3.86
3.90
3.86
3.86
-0.04
-1.03
09:10:01
23.04.2018
Kimball International
13.42
13.61
13.42
13.42
-0.19
-1.40
08:02:15
23.04.2018
Kindred Healthcare
7.24
7.19
7.24
7.24
0.05
0.70
08:05:37
23.04.2018
KLA-Tencor
82.62
82.58
82.62
82.62
0.04
0.05
08:20:04
23.04.2018
Kona Grill
1.38
1.38
1.38
1.38
0.00
0.00
08:02:20
23.04.2018
La Jolla Pharmaceutical
25.12
24.46
25.12
25.12
0.66
2.70
08:02:15
23.04.2018
Lakeland Financial
38.91
38.44
38.91
38.91
0.47
1.22
08:08:30
23.04.2018
Lam Research
155.50
153.41
155.50
155.50
2.09
1.36
09:00:42
23.04.2018
Lancaster Colony
99.02
99.76
99.02
99.02
-0.74
-0.74
09:00:42
23.04.2018
Landec
11.11
11.13
11.11
11.11
-0.02
-0.18
08:02:15
23.04.2018
Landstar System
88.02
88.71
88.02
88.02
-0.69
-0.78
08:05:36
23.04.2018
Lattice Semiconductor
4.34
4.36
4.34
4.34
-0.02
-0.46
09:00:42
23.04.2018
Layne Christensen
11.73
11.92
11.73
11.73
-0.19
-1.59
09:00:42
23.04.2018
Leadis Technology
0.00
0.00
0.00
0.00
0.00
-33.10
23:20:01
19.12.2017
Learning Tree International
1.70
1.70
0.00
0.00
0.00
0.00
23:20:04
17.04.2018
Liberty Interactive b
25.06
25.06
0.00
0.00
0.25
1.01
02:00:00
05.04.2018
Lifetime Brands
9.27
9.39
9.27
9.27
-0.12
-1.28
08:08:29
23.04.2018
Ligand Pharmaceuticals
133.41
133.91
138.73
133.41
-0.50
-0.37
09:00:42
23.04.2018
Lightbridge
0.85
0.90
0.85
0.85
-0.04
-4.79
09:15:02
23.04.2018
Lincoln Electric
74.37
74.21
74.37
74.37
0.16
0.22
09:00:42
23.04.2018
Linear Technology Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Littelfuse
163.84
166.65
163.84
163.84
-2.81
-1.69
09:00:42
23.04.2018
LKQ
30.58
30.69
30.58
30.56
-0.11
-0.36
10:53:39
23.04.2018
LMI Aerospace Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Logitech
30.50
30.77
30.50
30.50
-0.27
-0.88
08:02:42
23.04.2018
LSI Industries
6.12
6.12
6.12
6.12
0.00
0.00
09:15:01
23.04.2018
Luminant Worldwide
0.00
0.00
0.00
0.00
-0.01
-90.00
00:20:00
01.04.2011
Macatawa Bank
10.62
10.62
0.00
0.00
0.05
0.47
02:00:00
21.04.2018
Manhattan Associates
33.75
34.59
33.75
33.75
-0.84
-2.43
08:05:36
23.04.2018
MarketAxess
161.63
160.98
161.63
161.63
0.65
0.40
09:05:03
23.04.2018
Marten Transport
17.01
17.38
17.01
17.01
-0.37
-2.13
09:05:03
23.04.2018
Marvell Technology Group
16.80
17.00
16.80
16.34
-0.20
-1.18
09:16:20
23.04.2018
Maxim Integrated Products
44.07
44.33
44.17
44.07
-0.26
-0.59
10:37:22
23.04.2018
MB Financial
34.71
34.29
34.71
34.71
0.42
1.22
08:02:15
23.04.2018
Mechanical Technology
0.71
0.71
0.00
0.00
-0.04
-5.33
23:19:59
20.04.2018
Mercantile Bank
35.47
35.47
0.00
0.00
0.08
0.23
02:00:00
21.04.2018
Meridian Bioscience
11.84
11.91
11.84
11.84
-0.07
-0.59
08:05:36
23.04.2018
Merit Medical Systems
37.04
36.57
37.04
37.04
0.47
1.29
09:10:01
23.04.2018
Metalink
0.75
0.75
0.00
0.00
-0.21
-21.88
23:20:00
16.04.2018
Methanex
53.79
54.75
53.79
53.79
-0.96
-1.75
09:05:03
23.04.2018
Methode Electronics
32.66
32.06
32.66
32.66
0.60
1.87
08:05:36
23.04.2018
Microchip Technology
69.83
70.40
69.83
69.83
-0.57
-0.81
08:05:36
23.04.2018
Microsemi
50.39
49.31
50.39
50.39
1.08
2.19
09:05:03
23.04.2018
Microsoft
77.70
76.84
77.85
77.42
0.86
1.12
11:10:36
23.04.2018
Microstrateg a
107.15
104.39
107.15
107.15
2.76
2.64
08:05:36
23.04.2018
Microvision
1.08
1.03
1.08
1.08
0.05
4.85
08:05:37
23.04.2018
Millennium Cell
0.00
0.00
0.00
0.00
0.00
9'900.00
23:20:00
06.04.2018
Mind CTI
1.74
1.74
1.74
1.74
0.00
0.00
08:20:02
23.04.2018
Mitcham Industries
2.48
2.39
2.48
2.48
0.09
3.77
09:10:01
23.04.2018
MKS Instruments
86.60
85.43
86.60
86.60
1.17
1.37
08:03:19
23.04.2018
Mobile Mini
35.24
36.68
35.24
35.24
-1.44
-3.93
08:02:16
23.04.2018
Modine Manufacturing
16.47
16.44
16.47
16.47
0.03
0.18
08:02:16
23.04.2018
Momenta Pharmaceuticals
16.40
16.33
16.40
16.40
0.07
0.43
08:15:14
23.04.2018
Monolithic Power Systems
95.46
95.51
95.46
95.46
-0.05
-0.05
09:05:03
23.04.2018
Monro Muffler Brake
42.79
42.73
42.79
42.79
0.06
0.14
09:05:03
23.04.2018
MoSys
1.03
1.00
1.03
1.03
0.03
3.10
09:05:03
23.04.2018
Myriad Genetics
23.50
23.39
23.50
23.50
0.11
0.47
08:03:37
23.04.2018
Nanometrics
20.44
20.29
20.44
20.44
0.15
0.74
08:05:36
23.04.2018
Natus Medical
28.85
28.79
28.85
28.85
0.06
0.21
09:05:03
23.04.2018
Nektar Therapeutics
70.02
71.27
70.02
70.02
-1.25
-1.75
08:05:37
23.04.2018
Neogen
56.81
56.40
56.81
56.81
0.41
0.73
08:05:37
23.04.2018
Net 1 Ueps Technologies
6.94
7.02
6.94
6.94
-0.08
-1.14
08:02:16
23.04.2018
NetApp
55.31
55.27
55.31
55.31
0.04
0.07
09:05:03
23.04.2018
Netflix
267.70
269.19
268.50
267.27
-1.49
-0.55
10:29:52
23.04.2018
NetGear
49.49
50.37
49.49
49.49
-0.88
-1.75
09:05:03
23.04.2018
NetObjects
0.00
0.00
0.00
0.00
0.00
-90.00
23:20:00
27.02.2018
NetScout Systems
22.34
22.16
22.34
22.34
0.18
0.81
08:05:37
23.04.2018
Neurocrine Biosciences
64.60
63.94
64.60
64.60
0.66
1.03
08:05:37
23.04.2018
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
10.24
10.11
10.24
10.24
0.13
1.29
08:02:15
23.04.2018
Nexstar Broadcasting Group
52.49
54.15
52.49
52.49
-1.66
-3.07
08:00:17
23.04.2018
Nice Systems
77.46
78.26
77.46
77.46
-0.80
-1.02
09:15:01
23.04.2018
Nissan Motor
8.49
8.47
8.65
8.49
0.02
0.24
09:05:25
23.04.2018
Nordson
113.73
113.86
113.73
113.73
-0.13
-0.11
08:05:36
23.04.2018
Nortech Systems
3.10
3.10
0.00
0.00
-0.23
-6.91
02:00:00
21.04.2018
Northern Trust
87.83
87.69
87.83
87.83
0.14
0.16
08:05:37
23.04.2018
Nova Measuring Instruments
22.02
21.68
22.02
22.02
0.34
1.57
08:05:36
23.04.2018
Nuance Communications
11.98
12.07
11.98
11.98
-0.09
-0.75
09:05:03
23.04.2018
Nutraceutical International Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
NuVasive
42.63
43.28
42.63
42.63
-0.65
-1.50
09:10:01
23.04.2018
NVIDIA
186.06
186.75
186.28
185.77
-0.69
-0.37
10:49:13
23.04.2018
O Reilly Automotive
179.15
179.31
179.45
179.15
-0.16
-0.09
10:35:39
23.04.2018
Odimo
0.03
0.03
0.00
0.00
-0.01
-25.00
22:20:03
19.03.2018
Old Dominion Freight Line
118.62
119.06
118.62
118.62
-0.44
-0.37
09:01:02
23.04.2018
Olympic Steel
18.91
18.99
18.91
18.91
-0.08
-0.42
08:00:17
23.04.2018
Omnicell
34.90
35.21
34.90
34.90
-0.31
-0.88
09:10:01
23.04.2018
Omtool Ltd.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
ON Semiconductor
19.05
19.26
19.05
19.05
-0.21
-1.09
09:10:01
23.04.2018
Open Text
28.47
28.66
28.47
28.47
-0.19
-0.66
09:05:03
23.04.2018
Oracle
37.61
37.65
37.61
37.61
-0.04
-0.11
08:05:37
23.04.2018
OraSure Technologies
13.76
13.94
13.76
13.76
-0.18
-1.29
08:20:04
23.04.2018
Orckit Communications Ltd.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Origen Financial
0.08
0.08
0.00
0.00
0.00
-0.97
23:20:01
06.04.2018
Orthofix International
47.99
47.83
47.99
47.99
0.16
0.33
08:05:36
23.04.2018
OSI Systems
54.73
54.13
54.73
54.73
0.60
1.11
09:01:02
23.04.2018
Paccar
56.17
56.15
56.17
56.17
0.02
0.04
08:05:07
23.04.2018
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
31.00
31.00
31.00
31.00
0.00
0.00
08:16:40
23.04.2018
Patterson Companies
18.00
18.10
18.00
18.00
-0.10
-0.55
09:10:01
23.04.2018
Patterson-UTI Energy
16.06
16.21
16.06
16.06
-0.15
-0.93
08:15:14
23.04.2018
Paychex
48.91
49.00
48.91
48.81
-0.09
-0.18
10:46:52
23.04.2018
PC Connection
22.28
22.12
22.28
22.28
0.16
0.72
08:05:37
23.04.2018
PCTEL
5.90
5.96
5.90
5.90
-0.06
-1.01
08:05:37
23.04.2018
PDF Solutions
9.12
8.99
9.12
9.12
0.13
1.45
09:01:02
23.04.2018
PDL BioPharma
2.34
2.31
2.34
2.34
0.03
1.30
08:05:37
23.04.2018
Pegasystems
49.36
50.48
49.36
49.36
-1.12
-2.22
09:01:02
23.04.2018
Peoples Bancorp of North Carolina
31.22
31.22
0.00
0.00
-0.52
-1.64
02:00:00
21.04.2018
Pep Boys-Manny Moe & Jack
0.00
0.00
0.00
0.00
0.00
0.00
13:40:12
04.02.2016
Perficient
19.07
19.13
19.07
19.07
-0.06
-0.31
09:01:02
23.04.2018
PetMed Express
28.53
28.67
28.53
28.53
-0.14
-0.49
08:15:14
23.04.2018
Petroleum Geo-Services ASA
3.13
3.21
3.13
3.13
-0.08
-2.49
08:03:29
23.04.2018
Pharmacyclics Inc
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Photronics
6.15
6.16
6.15
6.15
-0.01
-0.16
09:01:02
23.04.2018
Pier 1 Imports
2.12
2.17
2.12
2.12
-0.05
-2.30
09:01:02
23.04.2018
Pinnacle Financial Partners
51.96
50.96
51.96
51.96
1.00
1.96
08:02:15
23.04.2018
Pool
114.15
116.47
114.15
114.15
-2.32
-1.99
08:15:14
23.04.2018
Powell Industries
25.17
24.94
25.17
25.17
0.23
0.92
08:00:17
23.04.2018
Power Integrations
57.41
57.17
57.41
57.41
0.24
0.42
08:05:36
23.04.2018
PrivateBancorp Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Progenics Pharmaceuticals
5.78
5.61
5.78
5.65
0.17
3.03
10:29:41
23.04.2018
Prosperity BancAkties
60.48
59.65
60.48
60.48
0.83
1.39
08:05:37
23.04.2018
Provident Financial
18.35
18.35
0.00
0.00
-0.08
-0.43
02:00:00
21.04.2018
Proxim
0.00
0.00
0.00
0.00
0.00
900.00
23:20:00
09.02.2018
QA a
45.50
45.50
0.00
0.00
-0.20
-0.44
02:00:00
21.04.2018
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
22:20:00
13.03.2018
QUALCOMM
42.02
42.50
42.02
42.02
-0.48
-1.13
08:45:37
23.04.2018
Quality Systems
11.37
11.23
11.37
11.37
0.14
1.25
08:20:04
23.04.2018
Quidel
44.38
44.75
44.38
44.38
-0.37
-0.83
09:10:01
23.04.2018
Radcom
14.91
15.03
14.91
14.91
-0.12
-0.80
08:15:14
23.04.2018
Radio One Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Radware
17.66
17.66
17.66
17.66
0.00
0.00
09:01:02
23.04.2018
Rainier Pacific Financial Group
0.00
0.00
0.00
0.00
0.00
0.00
23:20:03
15.02.2018
Rambus
11.14
11.32
11.16
11.14
-0.18
-1.59
10:04:42
23.04.2018
Randgold Resources
65.47
65.50
65.47
65.47
-0.03
-0.05
09:10:01
23.04.2018
Razvitie industry Holding AD
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
RealNetworks
2.82
2.80
2.82
2.82
0.02
0.71
09:01:02
23.04.2018
Red Hat
129.24
130.50
129.24
129.24
-1.26
-0.97
08:20:04
23.04.2018
Red Robin Gourmet Burgers
50.66
50.66
0.00
0.00
0.00
0.00
15:37:37
20.04.2018
Rediffcom India
0.15
0.15
0.00
0.00
0.04
36.36
23:20:04
20.04.2018
Regeneron Pharmaceuticals
255.09
254.66
258.19
255.09
0.43
0.17
08:15:14
23.04.2018
Rent-a-Center
7.79
8.00
7.79
7.79
-0.21
-2.63
08:05:37
23.04.2018
Repligen
30.25
29.95
30.25
30.25
0.30
1.00
08:15:14
23.04.2018
Republic Airways
0.03
0.03
0.00
0.00
0.00
-8.86
00:20:03
29.04.2017
Resources Connection
12.53
12.55
12.53
12.53
-0.02
-0.16
09:10:01
23.04.2018
Richardson Electronics
7.15
7.01
7.15
7.15
0.14
2.00
09:10:01
23.04.2018
Rockford
9.80
9.80
0.00
0.00
0.25
2.62
23:20:00
06.04.2018
Ross Stores
62.67
63.35
62.67
62.67
-0.68
-1.07
08:05:36
23.04.2018
Royal Gold
72.10
71.91
72.10
72.10
0.19
0.26
09:10:01
23.04.2018
Rudolph Technologies
21.83
22.06
21.83
21.83
-0.23
-1.04
08:05:36
23.04.2018
S&T Bancorp
41.96
41.96
0.00
0.00
-0.51
-1.20
02:00:00
21.04.2018
Safety Insurance Group
64.48
63.70
64.48
64.48
0.78
1.22
09:01:02
23.04.2018
Salesforce
99.49
100.03
100.65
99.49
-0.54
-0.54
09:01:02
23.04.2018
Sandy Spring Bancorp
32.37
31.89
32.37
32.37
0.48
1.51
08:08:35
23.04.2018
Sangamo Therapeutics
15.32
15.67
15.32
15.32
-0.35
-2.23
09:10:01
23.04.2018
Scailex
0.60
0.60
0.00
0.00
0.00
0.00
23:20:02
11.12.2017
ScanSource
29.37
29.51
29.37
29.37
-0.14
-0.47
08:05:36
23.04.2018
Schnitzer Steel Industries
26.12
26.21
26.12
26.12
-0.09
-0.34
08:05:36
23.04.2018
SciClone Pharmaceuticals Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Scientific Games
40.28
39.88
40.28
40.28
0.40
1.00
08:15:14
23.04.2018
SeaChange International
2.49
2.45
2.49
2.49
0.04
1.63
08:05:37
23.04.2018
Seattle Genetics
40.12
39.83
40.12
40.12
0.29
0.73
09:10:01
23.04.2018
Senomyx
0.88
0.91
0.88
0.88
-0.04
-3.83
08:20:34
23.04.2018
Shire
130.54
126.99
130.54
130.54
3.55
2.80
09:10:01
23.04.2018
Shore BancAkties
14.81
14.72
14.81
14.81
0.09
0.61
08:08:32
23.04.2018
Sify
1.78
1.77
1.78
1.78
0.01
0.56
09:15:01
23.04.2018
SIGA Technologies
6.19
6.19
0.00
0.00
-0.03
-0.48
02:00:00
21.04.2018
Sigma Designs
5.05
5.00
5.05
5.05
0.05
1.00
08:20:04
23.04.2018
Silgan
22.35
22.33
22.35
22.35
0.02
0.09
08:05:37
23.04.2018
Silicon Laboratories
71.47
71.39
71.47
71.47
0.08
0.11
09:10:01
23.04.2018
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
23:20:01
12.04.2018
SINA
77.83
76.91
77.83
77.83
0.92
1.20
09:01:02
23.04.2018
Sinclair Broadcast Grou a
23.84
24.61
23.84
23.84
-0.77
-3.13
08:02:15
23.04.2018
SKF Group (B, Fria)
17.56
17.51
17.56
17.56
0.05
0.29
09:01:02
23.04.2018
SMC
313.93
313.93
313.93
313.93
0.00
0.00
08:05:21
23.04.2018
Snap-On
118.73
122.45
118.73
118.73
-3.72
-3.04
08:02:15
23.04.2018
Sonic
21.34
21.33
21.34
21.34
0.01
0.05
09:01:02
23.04.2018
Southside BancAkties
35.11
35.11
0.00
0.00
0.14
0.40
02:00:00
21.04.2018
Southwest Bancorp Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Spartan Motors
13.57
13.46
13.57
13.57
0.11
0.82
08:15:14
23.04.2018
Spectranetics Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Spectrum Pharmaceuticals
14.94
15.13
14.94
14.94
-0.19
-1.26
09:05:17
23.04.2018
SS&C Technologies
40.94
40.83
40.94
40.94
0.11
0.27
08:02:16
23.04.2018
Stage Stores
2.05
2.12
2.05
2.05
-0.07
-3.30
08:02:15
23.04.2018
Staples Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Starbucks
47.53
48.12
47.53
47.53
-0.59
-1.23
08:03:04
23.04.2018
Steel Dynamics
37.71
37.83
37.71
37.71
-0.12
-0.32
09:05:17
23.04.2018
Steven Madden
38.19
37.26
38.19
38.19
0.93
2.50
09:05:17
23.04.2018
Strayer Education
86.31
86.17
86.31
86.31
0.14
0.16
08:15:14
23.04.2018
Superconductor Technologies
0.80
0.79
0.80
0.80
0.01
0.88
09:05:17
23.04.2018
SurModics
31.44
30.98
31.44
31.44
0.46
1.48
08:00:17
23.04.2018
Sykes Enterprises
23.86
24.08
23.86
23.86
-0.22
-0.91
09:05:17
23.04.2018
Symantec
22.73
22.51
22.73
22.73
0.22
0.98
08:00:39
23.04.2018
Synaptics
36.73
36.84
36.73
36.73
-0.11
-0.30
09:05:17
23.04.2018
Syneron Medical Ltd.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Synopsys
67.89
67.62
68.06
67.24
0.27
0.40
09:01:53
23.04.2018
Syntel
22.74
22.38
22.74
22.74
0.36
1.61
09:05:17
23.04.2018
Take-Two Interactive Software
79.87
80.01
80.23
79.69
-0.14
-0.17
10:45:02
23.04.2018
Taro Pharmaceutical Industries
82.27
81.71
82.27
82.27
0.56
0.69
08:05:37
23.04.2018
Taylor Devices
10.00
10.00
0.00
0.00
-0.05
-0.50
02:00:00
21.04.2018
Tech Data
65.79
66.21
65.79
65.79
-0.42
-0.63
08:05:36
23.04.2018
Technology Solutions
0.04
0.04
0.00
0.00
0.00
0.00
23:20:02
13.04.2018
Telenor ASA (ADRS)
22.37
22.37
0.00
0.00
0.22
0.97
23:20:03
20.04.2018
TESSCO Technologies
18.25
18.25
0.00
0.00
-1.00
-5.19
02:00:00
21.04.2018
Tessera Technologies Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Teva Pharmaceutical Industries
14.62
14.55
14.62
14.55
0.07
0.48
10:52:26
23.04.2018
Texas Capital BancAkties
77.55
77.87
77.57
77.55
-0.32
-0.41
08:07:05
23.04.2018
Textron
53.41
53.48
53.41
53.41
-0.07
-0.13
08:05:37
23.04.2018
The Finish Line
10.99
10.85
10.99
10.99
0.14
1.29
08:05:36
23.04.2018
The Ultimate Software Group
197.36
199.56
197.36
197.36
-2.20
-1.10
09:05:17
23.04.2018
Timberland Bancorp
32.57
32.57
0.00
0.00
0.62
1.94
02:00:00
21.04.2018
TiVo
11.92
12.15
11.92
11.92
-0.23
-1.89
08:20:04
23.04.2018
TLC Laser Eye Center
0.00
0.00
0.00
0.00
0.00
-51.30
23:20:04
17.04.2018
TransAct Technologies
12.80
12.80
0.00
0.00
-0.15
-1.16
02:00:00
21.04.2018
Trend Micro
48.57
48.77
48.57
48.57
-0.20
-0.41
08:05:21
23.04.2018
Trident Microsystems
0.29
0.29
0.00
0.00
0.03
9.62
23:20:00
21.12.2012
Trinity Biotech
3.98
3.88
3.98
3.98
0.10
2.58
09:15:01
23.04.2018
Trustmark
25.03
24.82
25.03
25.03
0.21
0.85
08:02:20
23.04.2018
TTM Technologies
12.21
12.35
12.21
12.21
-0.14
-1.13
09:05:17
23.04.2018
Tuesday Morning
3.10
3.10
3.10
3.10
0.00
0.00
08:02:15
23.04.2018
UBICS
0.70
0.70
0.00
0.00
0.33
89.51
03:10:00
03.07.2012
Ultra Clean
13.63
13.28
13.63
13.63
0.35
2.64
09:15:01
23.04.2018
Ultralife Batteries
7.67
7.79
7.67
7.67
-0.12
-1.54
09:10:01
23.04.2018
Ultrapetrol (Bahamas)
0.01
0.01
0.00
0.00
0.00
48.39
23:20:03
19.04.2018
Ultratech Stepper Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
UMB Financial
60.29
60.71
60.29
60.29
-0.42
-0.69
08:07:05
23.04.2018
Umpqua
19.04
18.42
19.04
19.04
0.62
3.37
08:15:14
23.04.2018
United BankAkties
28.01
27.92
28.01
28.01
0.09
0.32
08:02:16
23.04.2018
United Therapeutics
92.58
91.98
92.58
92.58
0.60
0.65
08:05:36
23.04.2018
Universal Display
76.47
75.99
76.47
76.47
0.48
0.63
08:05:37
23.04.2018
Urologix
0.00
0.00
0.00
0.00
0.00
-37.50
23:20:04
20.04.2018
US Global Investors
2.43
2.48
2.43
2.43
-0.05
-2.02
08:05:36
23.04.2018
USA Truck
22.73
22.39
22.73
22.71
0.34
1.52
10:45:31
23.04.2018
USANA Health Sciences
80.09
79.13
80.09
80.09
0.96
1.21
09:10:01
23.04.2018
USCorp
0.01
0.01
0.00
0.00
0.00
1.64
23:20:00
19.04.2018
uWink
0.00
0.00
0.00
0.00
0.00
-96.15
22:20:02
19.03.2018
Veeco Instruments
13.87
13.57
13.87
13.87
0.30
2.21
08:20:04
23.04.2018
Verint Systems
33.44
33.71
33.44
33.44
-0.27
-0.80
09:10:01
23.04.2018
VeriSign
100.92
101.94
100.92
100.92
-1.02
-1.00
09:15:02
23.04.2018
Verso Technologies Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Vertex Pharmaceuticals
128.76
128.72
128.76
128.76
0.04
0.03
08:00:42
23.04.2018
Vical
1.18
1.23
1.18
1.18
-0.05
-4.07
08:05:36
23.04.2018
Video Display
1.04
1.04
0.00
0.00
0.00
0.00
23:20:03
19.04.2018
Visa
101.74
101.17
101.84
101.74
0.57
0.56
09:01:54
23.04.2018
Volvo AB (A)
15.51
15.53
15.51
15.51
-0.02
-0.13
08:03:29
23.04.2018
Volvo AB (B)
15.45
15.42
15.50
15.45
0.03
0.16
09:25:19
23.04.2018
VOXX International a
3.81
3.88
3.81
3.81
-0.07
-1.80
08:05:36
23.04.2018
Washington Federal
26.16
26.00
26.16
26.16
0.16
0.62
08:05:36
23.04.2018
WD-40
106.21
106.40
106.24
106.21
-0.19
-0.18
08:07:07
23.04.2018
Werner Enterprises
29.32
30.34
29.32
29.32
-1.02
-3.36
08:05:37
23.04.2018
West Marine Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Westamerica Bancorp
46.62
45.14
46.62
46.62
1.48
3.28
08:05:37
23.04.2018
Wintrust Financial
74.17
73.65
74.17
74.17
0.52
0.71
08:05:36
23.04.2018
Woodward
59.75
59.90
59.75
59.75
-0.15
-0.25
09:10:01
23.04.2018
World Acceptance
83.95
85.83
83.95
83.95
-1.88
-2.19
08:00:17
23.04.2018
WSFS Financial
39.00
39.00
39.00
39.00
0.00
0.00
08:16:54
23.04.2018
Wynn Resorts
155.54
154.06
155.54
155.54
1.48
0.96
09:10:01
23.04.2018
Xilinx
52.02
52.58
52.02
52.02
-0.56
-1.07
09:01:02
23.04.2018
Young Broadcasting Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Zebra Technologies
115.80
114.98
115.80
115.80
0.82
0.71
08:05:37
23.04.2018
Zions Bancorporation
43.87
43.48
43.87
43.87
0.39
0.90
08:05:37
23.04.2018

NASDAQ Comp. aktuell:

7'146.13 -91.93 -1.27 %
Kurszeit 20.04.2018 23:16:02
Eröffnung/Vortag 0.00 / 7'146.13
Tagestief/Tageshoch 0.00 / 0.00
Jahrestief/Jahreshoch 6'630.67 / 7'637.27
52 W.Tief/Hoch 5'899.43 / 7'637.27

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'145'671.09 CHF
SMIM 297'871.52 CHF
SPI 1'598'557.26 CHF
Dow Jones 6'517'441.83 CHF
EURO STOXX 50 3'630'889.99 CHF
DAX 1'471'308.81 CHF