Grüezi! Sie wurden auf finanzen.ch, unser Portal für Schweizer Anleger, weitergeleitet.  Zurück geht es hier.

NASDAQ Composite Index 998356 / XC0009694271

13'238.52 Pkt
133.63 Pkt
1.02 %
23:16:25
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%

(Werbung)
Produkte
(Anzeige)
1-800-FLOWERS.COM Inc.
US68243Q1067
7.96
7.96
7.96
7.96
0.24
3.16
08:08:30
08.06.2023
-1.62
-5.94
0.00
0.00
0.67
2.68
K V Long Short
1st Source Corp.
US3369011032
46.61
47.38
45.63
47.02
-0.77
-1.63
02:00:00
09.06.2023
0.00
0.00
0.00
0.00
0.00
0.00
K V Long Short
3D Systems Corp.
US88554D2053
9.18
9.18
9.18
9.18
0.00
0.00
09:15:01
08.06.2023
-1.85
-17.71
0.00
0.00
-1.39
-13.97
K V Long Short
51Job Inc.
US3168271043
0.00
0.00
0.00
0.00
0.00
0.00
-
-
14.40
33.80
0.00
0.00
-2.00
-3.39
K V Long Short
AAON Inc.
US0003602069
88.62
88.62
88.62
88.62
2.10
2.43
08:01:35
08.06.2023
-4.38
-4.93
0.00
0.00
0.98
1.69
K V Long Short
Abbott Laboratories
US0028241000
93.50
93.50
93.50
94.62
-1.99
-2.08
19:57:41
08.06.2023
-0.09
-0.08
-1.19
-1.15
-13.69
-11.77
K V Long Short
ABIOMED Inc.
US0036541003
0.00
0.00
0.00
0.00
0.00
0.00
-
-
98.80
38.21
148.52
63.94
78.00
27.92
K V Long Short
ACADIA Pharmaceuticals Inc.
US0042251084
22.80
22.80
22.80
22.80
0.60
2.70
09:53:20
08.06.2023
1.01
5.32
0.00
0.00
4.02
25.19
K V Long Short
Activision Blizzard Inc.
US00507V1098
74.15
74.15
74.15
75.20
-0.90
-1.20
18:34:58
08.06.2023
1.25
1.57
4.77
6.27
3.09
3.97
K V Long Short
Adobe Inc.
US00724F1012
406.50
406.50
384.10
408.00
12.70
3.22
17:52:32
08.06.2023
85.87
24.74
101.74
30.72
3.43
0.80
K V Long Short
ADTRAN Holdings Inc
US00486H1059
8.79
8.79
8.79
8.79
0.31
3.66
09:53:20
08.06.2023
-7.44
-47.39
-10.89
-56.87
0.00
0.00
K V Long Short
Agenus Inc
US00847G7051
1.81
1.81
1.71
1.81
0.10
5.77
19:50:00
08.06.2023
-0.19
-11.98
0.00
0.00
-0.09
-6.03
K V Long Short
Agilysys Inc.
US00847J1051
66.50
66.50
66.50
66.50
-1.50
-2.21
08:02:48
08.06.2023
-19.00
-23.03
0.00
0.00
25.10
65.36
K V Long Short
Akamai Inc.
US00971T1016
86.29
86.29
86.29
86.29
-0.64
-0.74
08:20:01
08.06.2023
18.37
24.51
3.50
3.90
-7.34
-7.29
K V Long Short
Alexion Pharmaceuticals Inc.
US0153511094
182.50
182.50
0.00
0.00
3.05
1.70
03:00:00
21.07.2021
11.01
6.54
21.59
13.68
72.44
67.69
K V Long Short
Align Technology Inc.
US0162551016
280.25
280.25
279.75
280.25
-0.80
-0.28
19:50:00
08.06.2023
-31.12
-9.27
118.64
63.77
35.67
13.26
K V Long Short
Alliance Resource Partners LP
US01877R1086
18.14
18.05
17.84
18.24
0.09
0.50
02:00:00
09.06.2023
-6.82
-66.86
0.00
0.00
-13.03
-79.40
K V Long Short
Allscripts Healthcare Solutions Inc
US01988P1084
11.40
11.40
11.40
11.40
0.30
2.70
08:20:01
08.06.2023
3.00
21.28
0.00
0.00
1.10
6.88
K V Long Short
Alphabet A (ex Google)
US02079K3059
113.62
113.62
113.00
114.52
-0.88
-0.77
18:56:05
08.06.2023
32.18
33.83
30.33
31.27
10.49
8.98
K V Long Short
Alphabet C (ex Google)
US02079K1079
114.26
114.26
113.60
114.84
-1.24
-1.07
18:44:23
08.06.2023
32.33
33.83
30.60
31.45
10.90
9.31
K V Long Short
Altaba Inc (ex Yahoo)
US0213461017
0.00
0.00
0.00
0.00
0.00
0.00
-
-
0.94
5.60
0.00
0.00
1.90
12.01
K V Long Short
Alvarion Ltd.
IL0010844582
0.00
0.00
0.00
0.00
0.00
0.00
23:20:00
07.06.2023
0.00
0.00
0.00
0.00
0.00
0.00
K V Long Short
Amazon
US0231351067
114.88
114.88
112.68
116.36
1.42
1.25
19:36:47
08.06.2023
32.86
35.05
38.36
43.47
1.82
1.46
K V Long Short
Amedisys Inc.
US0234361089
84.50
84.50
84.50
85.00
-0.50
-0.59
18:09:27
08.06.2023
-8.00
-9.70
0.00
0.00
-32.50
-30.37
K V Long Short
AMERCO Inc.
US0235861004
51.50
51.50
51.50
52.00
0.00
0.00
18:09:27
08.06.2023
-6.00
-9.84
0.00
0.00
14.57
36.05
K V Long Short
American Bio Medica Corp.
US0246001087
0.01
0.01
0.01
0.01
0.00
-28.40
23:20:00
08.06.2023
0.00
0.00
0.00
0.00
0.00
0.00
K V Long Short
American Eagle Outfitters Inc.
US02553E1064
11.00
11.00
11.00
11.00
0.26
2.38
08:20:01
08.06.2023
1.25
9.55
0.00
0.00
2.73
23.46
K V Long Short
American Software Inc (A)
US0296831094
12.50
12.50
12.50
12.50
0.00
0.00
08:08:19
08.06.2023
2.80
17.61
0.00
0.00
4.30
29.86
K V Long Short
American Superconductor Corp
US0301112076
5.55
5.55
5.55
5.55
-0.65
-10.48
17:30:25
08.06.2023
-0.65
-12.92
0.00
0.00
-1.24
-22.06
K V Long Short
American Woodmark Corp.
US0305061097
63.50
63.50
63.50
63.50
2.00
3.25
08:01:35
08.06.2023
-8.90
-16.64
0.00
0.00
-5.40
-10.80
K V Long Short
America's Car-Mart Inc.
US03062T1051
97.19
97.95
94.17
97.94
-0.76
-0.78
02:00:00
09.06.2023
13.00
10.40
0.00
0.00
50.00
56.82
K V Long Short
AmeriServ Financial Inc.
US03074A1025
2.83
2.81
2.81
2.83
0.02
0.71
02:00:00
09.06.2023
0.00
0.00
0.00
0.00
0.00
0.00
K V Long Short
Amgen Inc.
US0311621009
205.40
205.40
204.80
206.00
-0.60
-0.29
17:32:01
08.06.2023
-13.89
-5.91
-62.07
-21.91
-24.22
-9.87
K V Long Short
Amkor Technology Inc.
US0316521006
24.40
24.40
24.40
24.40
-0.60
-2.40
08:06:28
08.06.2023
-0.72
-2.90
0.00
0.00
4.96
25.89
K V Long Short
Amtech Systems Inc.
US0323325045
9.05
9.05
9.05
9.05
0.00
0.00
08:06:28
08.06.2023
0.21
2.33
0.00
0.00
0.93
11.54
K V Long Short
AngioDynamics Inc.
US03475V1017
9.10
9.10
8.95
9.15
-0.10
-1.09
19:55:01
08.06.2023
-2.65
-24.77
0.00
0.00
-10.95
-57.63
K V Long Short
Anglo American PLC
GB00B1XZS820
28.66
28.66
28.66
28.66
0.08
0.28
08:07:59
08.06.2023
-9.22
-25.33
0.00
0.00
-14.62
-34.98
K V Long Short
Anika Therapeutics Inc.
US0352551081
24.80
24.80
24.80
24.80
-0.20
-0.80
08:02:48
08.06.2023
-0.60
-2.03
0.00
0.00
8.20
39.42
K V Long Short
ANSYS Inc.
US03662Q1058
290.40
290.40
290.40
290.40
-13.80
-4.54
08:20:01
08.06.2023
16.89
5.47
81.69
33.49
66.67
25.75
K V Long Short
Apple Inc.
US0378331005
166.60
166.60
165.00
166.78
0.22
0.13
19:56:00
08.06.2023
25.38
16.50
36.30
25.40
33.07
22.63
K V Long Short
Applied Materials Inc.
US0382221051
125.00
125.00
125.00
125.00
-0.56
-0.45
08:06:28
08.06.2023
15.40
12.99
29.23
27.92
18.94
16.47
K V Long Short
Artificial Life Inc.
US04314Q1058
0.00
0.00
0.00
0.00
0.00
9'900.00
23:20:00
22.05.2023
0.00
0.00
0.00
0.00
0.00
0.00
K V Long Short
Arundel AG
CH0002271010
0.26
0.26
0.00
0.00
-0.03
-9.15
17:04:08
30.05.2023
-0.02
-7.80
-0.28
-51.85
-1.88
-87.85
K V Long Short
ASML Holding NV NY Registered Shs
USN070592100
662.00
662.00
652.00
662.00
4.00
0.61
11:30:14
08.06.2023
95.66
15.40
123.58
20.84
144.94
25.35
K V Long Short
Associated Banc-Corp.
US0454871056
15.60
15.60
15.60
15.60
0.40
2.63
08:01:35
08.06.2023
2.40
11.11
0.00
0.00
5.00
26.32
K V Long Short
Astro-Med Inc.
US04638F1084
14.40
14.40
14.40
14.40
-0.20
-1.37
08:01:35
08.06.2023
0.60
5.00
0.00
0.00
1.00
8.62
K V Long Short
Astronics Corp.
US0464331083
16.51
16.51
16.51
16.51
-0.05
-0.30
08:06:28
08.06.2023
0.98
7.15
0.00
0.00
4.28
41.15
K V Long Short
Atrion Corp.
US0499041053
530.00
530.00
530.00
530.00
15.00
2.91
08:08:22
08.06.2023
0.00
0.00
0.00
0.00
0.00
0.00
K V Long Short
Autodesk Inc.
US0527691069
186.62
186.62
186.62
186.62
-3.76
-1.98
08:00:55
08.06.2023
-0.32
-0.15
13.40
6.89
-0.59
-0.28
K V Long Short
AXT Inc.
US00246W1036
3.52
3.52
3.52
3.52
-0.06
-1.68
08:06:28
08.06.2023
-1.42
-35.86
0.00
0.00
-2.71
-51.62
K V Long Short