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

NASDAQ Composite Index 998356 / XC0009694271

18’040.90 Pkt
43.98 Pkt
0.24 %
15:47:52
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
1-800-FLOWERS.COM Inc.
US68243Q1067
9.05
10.00
9.05
9.05
-0.95
-9.50
08:08:24
18.07.2024
-1.62
-5.94
0.00
0.00
0.67
2.68
1st Source Corp.
US3369011032
62.56
61.56
0.00
0.00
1.00
1.62
02:00:00
18.07.2024
0.00
0.00
0.00
0.00
0.00
0.00
3D Systems Corp.
US88554D2053
3.70
3.68
3.64
3.70
0.02
0.54
15:29:01
18.07.2024
0.33
10.03
0.00
0.00
-5.53
-60.44
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
AAON Inc.
US0003602069
80.02
86.20
80.02
80.02
-6.18
-7.17
08:02:13
18.07.2024
-0.72
-0.88
0.00
0.00
23.31
40.59
Abbott Laboratories
US0028241000
95.41
93.59
94.53
96.40
1.82
1.94
13:44:36
18.07.2024
-6.25
-5.72
-10.80
-9.49
-4.97
-4.60
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
ACADIA Pharmaceuticals Inc.
US0042251084
16.68
16.92
16.68
16.68
-0.25
-1.45
08:15:24
18.07.2024
-0.56
-3.52
0.00
0.00
-11.78
-43.63
Activision Blizzard Inc.
US00507V1098
0.00
0.00
0.00
0.00
0.00
0.00
-
-
7.90
9.78
9.52
11.21
12.86
16.97
Adobe Inc.
US00724F1012
515.60
514.90
514.00
521.60
0.70
0.14
15:39:05
18.07.2024
89.49
18.79
-31.97
-5.35
50.88
9.88
ADTRAN Holdings Inc
US00486H1059
5.80
5.65
5.78
5.80
0.15
2.62
10:11:34
18.07.2024
0.96
21.83
-1.32
-19.83
-3.96
-42.63
Agenus Inc
US00847G7051
0.44
0.45
0.00
0.00
0.00
-0.58
02:00:00
12.04.2024
0.04
6.45
0.00
0.00
-0.54
-45.95
Agilysys Inc.
US00847J1051
98.00
99.50
98.00
98.00
-1.50
-1.51
08:02:13
18.07.2024
11.00
14.19
0.00
0.00
26.50
42.74
Akamai Inc.
US00971T1016
88.64
88.84
88.64
88.64
-0.20
-0.23
08:20:01
18.07.2024
-5.07
-5.00
-22.21
-18.75
3.94
4.27
Alexion Pharmaceuticals Inc.
US0153511094
0.00
0.00
0.00
0.00
0.00
0.00
-
-
11.01
6.54
21.59
13.68
72.44
67.69
Align Technology Inc.
US0162551016
231.00
228.40
230.20
231.00
2.60
1.14
09:52:11
18.07.2024
-64.83
-21.25
-27.19
-10.17
-126.61
-34.51
Alliance Resource Partners LP
US01877R1086
25.30
25.22
0.00
0.00
0.08
0.32
02:00:00
18.07.2024
-6.82
-66.86
0.00
0.00
-13.03
-79.40
Allscripts Healthcare Solutions Inc
US01988P1084
8.10
9.50
0.00
0.00
-1.40
-14.74
08:02:59
17.07.2024
-5.10
-43.97
0.00
0.00
-7.10
-52.21
Alphabet A (ex Google)
US02079K3059
166.06
165.74
165.40
167.30
0.32
0.19
15:42:41
18.07.2024
32.13
20.81
44.04
30.91
61.11
48.72
Alphabet C (ex Google)
US02079K1079
167.52
166.68
167.40
168.72
0.84
0.50
15:42:09
18.07.2024
32.19
20.63
44.11
30.61
62.49
49.71
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
Alvarion Ltd.
IL0010844582
0.00
0.00
0.00
0.00
0.00
0.00
23:20:00
12.07.2024
0.00
0.00
0.00
0.00
0.00
0.00
Amazon
US0231351067
172.96
171.62
172.26
174.72
1.34
0.78
15:35:08
18.07.2024
9.40
5.13
39.56
25.83
58.04
43.09
Amedisys Inc.
US0234361089
88.00
88.00
88.00
88.00
0.00
0.00
08:13:04
18.07.2024
-3.50
-4.14
0.00
0.00
2.00
2.53
AMERCO Inc.
US0235861004
60.00
60.50
60.00
60.00
-0.50
-0.83
08:13:04
18.07.2024
3.00
5.13
0.00
0.00
8.00
14.95
American Bio Medica Corp.
US0246001087
0.00
0.00
0.00
0.00
0.00
0.00
23:20:00
15.07.2024
0.00
0.00
0.00
0.00
0.00
0.00
American Eagle Outfitters Inc.
US02553E1064
18.70
19.50
18.70
18.70
-0.80
-4.10
08:20:01
18.07.2024
-7.88
-37.17
0.00
0.00
2.40
21.96
American Software Inc (A)
US0296831094
9.00
9.00
9.00
9.00
0.00
0.00
08:08:17
18.07.2024
2.80
17.61
0.00
0.00
4.30
29.86
American Superconductor Corp
US0301112076
26.26
29.15
26.26
26.26
-2.89
-9.91
08:10:09
18.07.2024
16.63
147.56
0.00
0.00
21.95
368.91
American Woodmark Corp.
US0305061097
83.50
85.50
83.50
83.50
-2.00
-2.34
08:02:13
18.07.2024
-14.50
-16.29
0.00
0.00
8.50
12.88
America's Car-Mart Inc.
US03062T1051
68.43
70.15
0.00
0.00
-1.72
-2.45
02:00:00
18.07.2024
13.00
10.40
0.00
0.00
50.00
56.82
AmeriServ Financial Inc.
US03074A1025
2.58
2.44
0.00
0.00
0.14
5.74
02:00:00
18.07.2024
0.00
0.00
0.00
0.00
0.00
0.00
Amgen Inc.
US0311621009
308.50
300.55
304.55
308.50
7.95
2.65
15:00:50
18.07.2024
64.51
24.28
26.67
8.79
102.72
45.17
Amkor Technology Inc.
US0316521006
37.93
40.72
37.55
37.93
-2.79
-6.85
15:43:01
18.07.2024
9.65
32.92
0.00
0.00
12.76
48.70
Amtech Systems Inc.
US0323325045
5.30
5.55
5.30
5.30
-0.25
-4.50
08:15:24
18.07.2024
1.51
34.01
0.00
0.00
-2.80
-32.00
AngioDynamics Inc.
US03475V1017
6.35
6.65
6.35
6.65
-0.30
-4.51
15:41:01
18.07.2024
0.35
5.79
0.00
0.00
-2.10
-24.71
Anglo American PLC
GB00B1XZS820
27.34
27.22
27.11
27.34
0.12
0.44
14:30:40
18.07.2024
3.63
14.76
0.00
0.00
0.62
2.25
Anika Therapeutics Inc.
US0352551081
26.20
26.00
26.20
26.20
0.20
0.77
08:02:13
18.07.2024
0.60
2.52
0.00
0.00
1.80
7.96
ANSYS Inc.
US03662Q1058
293.60
295.00
293.60
293.60
-1.40
-0.47
08:20:01
18.07.2024
0.65
0.20
0.04
0.01
-16.79
-4.88
Apple Inc.
US0378331005
210.65
209.75
209.55
212.85
0.90
0.43
15:41:33
18.07.2024
65.02
38.39
50.77
27.65
43.71
22.92
Applied Materials Inc.
US0382221051
203.70
205.00
202.45
208.00
-1.30
-0.63
15:33:46
18.07.2024
36.07
17.22
91.79
59.70
102.81
72.03
Artificial Life Inc.
US04314Q1058
0.00
0.00
0.00
0.00
0.00
-90.00
23:20:00
08.05.2024
0.00
0.00
0.00
0.00
0.00
0.00
Arundel AG
CH0002271010
0.15
0.12
0.00
0.00
0.03
25.00
17:29:00
28.12.2023
0.04
25.83
0.08
71.17
0.01
2.70
ASML Holding NV NY Registered Shs
USN070592100
876.00
862.00
850.00
882.00
14.00
1.62
15:34:31
18.07.2024
86.71
8.88
357.13
50.55
309.61
41.06
Associated Banc-Corp.
US0454871056
21.20
21.40
21.20
21.20
-0.20
-0.93
08:02:16
18.07.2024
5.20
27.66
0.00
0.00
8.60
55.84
Astro-Med Inc.
US04638F1084
13.90
13.40
13.90
13.90
0.50
3.73
08:02:13
18.07.2024
0.10
0.63
0.00
0.00
3.30
25.98
Astronics Corp.
US0464331083
20.40
20.60
20.40
20.40
-0.20
-0.97
08:15:24
18.07.2024
4.30
27.39
0.00
0.00
3.39
20.41
Atrion Corp.
US0499041053
416.00
416.00
416.00
416.00
0.00
0.00
08:08:17
18.07.2024
0.00
0.00
0.00
0.00
0.00
0.00
Autodesk Inc.
US0527691069
229.20
231.20
229.20
229.20
-2.00
-0.87
08:02:13
18.07.2024
24.93
10.92
11.67
4.83
39.03
18.23
AXT Inc.
US00246W1036
3.37
3.62
3.37
3.37
-0.25
-6.96
08:15:24
18.07.2024
0.58
19.78
0.00
0.00
0.76
27.74