NASDAQ Composite Index 998356 / XC0009694271
25’980.19
Pkt
-200.26
Pkt
-0.76
%
23:16:00
Anzeige
| Kurse + Charts + Realtime | Nachrichten | Listen | Info | zugeh. Wertpapiere | |
|---|---|---|---|---|---|
| Snapshot | Chart (gross) | Marktberichte | enthaltene Werte | GV-Termine | Strukturierte Produkte |
| Historisch | Chartvergleich | Analysen | Top/Flop | Dividenden | |
| Marktkapitalisierung | |||||
Kurse + Charts + Realtime
Nachrichten
Info
zugeh. Wertpapiere
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
Produkte Anz. | |
|---|---|---|---|---|---|---|---|---|---|
|
ImmunoGen Inc. US45253H1014 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
12.84 92.98 |
0.00 0.00 |
22.57 553.19 |
||
|
Independent Bank Corp Michigan US4538386099 |
36.96 37.13 |
36.91 37.35 |
-0.17 -0.46 |
22:00:00 24.08.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
70.50 71.00 |
0.00 0.00 |
-0.50 -0.70 |
07:18:54 25.08.2026 |
3.50 5.19 |
0.00 0.00 |
14.00 24.56 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
10.00 10.15 |
0.00 0.00 |
-0.15 -1.48 |
07:39:27 25.08.2026 |
-0.90 -8.18 |
0.00 0.00 |
-4.40 -30.34 |
||
|
Innodata Inc. US4576422053 |
49.10 54.20 |
49.10 49.10 |
-5.10 -9.41 |
08:00:10 25.08.2026 |
-28.90 -34.95 |
0.00 0.00 |
21.30 65.54 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
14.20 14.10 |
14.20 14.20 |
0.10 0.71 |
08:00:10 25.08.2026 |
1.20 9.30 |
0.00 0.00 |
2.40 20.51 |
||
|
Intel Corp. US4581401001 |
76.80 74.90 |
76.80 76.80 |
1.90 2.54 |
08:00:09 25.08.2026 |
-27.71 -23.12 |
48.02 108.86 |
67.33 271.49 |
||
|
Inter Parfums Inc. US4583341098 |
97.20 102.10 |
97.20 97.20 |
-4.90 -4.80 |
08:03:54 25.08.2026 |
22.60 30.32 |
0.00 0.00 |
3.15 3.35 |
||
|
InterDigital IncShs US45867G1013 |
289.60 286.30 |
289.60 289.60 |
3.30 1.15 |
08:02:47 25.08.2026 |
67.60 30.53 |
0.00 0.00 |
63.00 27.88 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 15.06.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
9.40 9.70 |
0.00 0.00 |
-0.30 -3.09 |
07:39:27 25.08.2026 |
-4.40 -30.14 |
0.00 0.00 |
4.50 78.95 |
||
|
Intevac Inc. US4611481080 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Intuit Inc. US4612021034 |
317.00 322.10 |
0.00 0.00 |
-5.10 -1.58 |
08:05:55 25.08.2026 |
41.93 13.11 |
-18.68 -4.91 |
-300.79 -45.39 |
||
|
Intuitive Surgical Inc US46120E6023 |
319.05 323.55 |
319.05 319.05 |
-4.50 -1.39 |
08:02:47 25.08.2026 |
-63.62 -14.52 |
-129.57 -25.71 |
-101.68 -21.35 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
52.92 51.08 |
52.92 52.92 |
1.84 3.60 |
08:00:10 25.08.2026 |
-12.32 -19.23 |
0.00 0.00 |
14.98 40.73 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
221.20 232.90 |
221.20 221.20 |
-11.70 -5.02 |
08:00:11 25.08.2026 |
15.70 6.07 |
44.31 19.25 |
124.33 82.81 |
||
|
JAKKS Pacific Inc. US47012E1064 |
0.71 0.81 |
0.00 0.00 |
-0.10 -12.34 |
03:00:00 10.07.2020 |
0.41 181.25 |
0.00 0.00 |
0.02 3.28 |
||
|
JetBlue Airways Corp. US4771431016 |
4.20 4.16 |
0.00 0.00 |
0.04 1.06 |
07:42:40 25.08.2026 |
0.13 3.36 |
0.00 0.00 |
-0.13 -3.09 |
||
|
Kimball International Inc. US4942741038 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
4.90 75.38 |
0.00 0.00 |
3.55 45.22 |
||
|
KLA US4824801009 |
158.00 154.48 |
0.00 0.00 |
3.52 2.28 |
08:01:35 25.08.2026 |
-2.98 -1.58 |
36.26 24.24 |
98.83 113.56 |
||
|
Lakeland Financial Corp. US5116561003 |
60.22 60.26 |
60.07 60.86 |
-0.04 -0.07 |
22:00:00 24.08.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
269.00 261.25 |
269.00 269.00 |
7.75 2.97 |
08:02:19 25.08.2026 |
5.18 1.70 |
65.61 26.79 |
210.45 210.28 |
||
|
Lancaster Colony Corp. US5138471033 |
98.00 96.00 |
0.00 0.00 |
2.00 2.08 |
08:00:01 25.08.2026 |
4.00 4.23 |
0.00 0.00 |
-54.50 -35.62 |
||
|
Landstar System Inc. US5150981018 |
153.00 158.00 |
153.00 153.00 |
-5.00 -3.16 |
08:00:10 25.08.2026 |
-5.00 -3.09 |
0.00 0.00 |
47.00 42.73 |
||
|
Lattice Semiconductor Corp. US5184151042 |
97.94 96.78 |
0.00 0.00 |
1.16 1.20 |
08:00:30 25.08.2026 |
-22.82 -18.57 |
0.00 0.00 |
47.68 91.06 |
||
|
Learning Tree International Inc. US5220151063 |
0.50 0.66 |
0.00 0.00 |
-0.16 -23.66 |
23:20:00 04.08.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
3.82 3.80 |
3.82 3.82 |
0.02 0.53 |
08:01:09 25.08.2026 |
-0.12 -3.12 |
0.00 0.00 |
-2.43 -39.51 |
||
|
Lifetime Brands IncShs US53222Q1031 |
7.60 7.35 |
7.60 7.60 |
0.25 3.40 |
08:01:09 25.08.2026 |
1.10 17.05 |
0.00 0.00 |
4.43 141.99 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
240.00 238.00 |
0.00 0.00 |
2.00 0.84 |
07:42:40 25.08.2026 |
61.00 33.33 |
0.00 0.00 |
114.00 87.69 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
236.00 238.00 |
0.00 0.00 |
-2.00 -0.84 |
07:42:40 25.08.2026 |
14.00 6.42 |
0.00 0.00 |
28.00 13.73 |
||
|
Littelfuse Inc. US5370081045 |
342.00 340.00 |
0.00 0.00 |
2.00 0.59 |
07:42:40 25.08.2026 |
-32.00 -8.51 |
0.00 0.00 |
136.00 65.38 |
||
|
LKQ Corp. US5018892084 |
21.82 22.03 |
0.00 0.00 |
-0.22 -0.98 |
07:42:40 25.08.2026 |
-0.21 -0.95 |
-7.43 -20.01 |
-4.13 -15.88 |
||
|
Logitech S.A. CH0025751329 |
83.40 82.24 |
83.40 83.40 |
1.16 1.41 |
08:01:41 25.08.2026 |
-5.82 -7.08 |
6.62 9.48 |
-4.10 -5.09 |
||
|
LSI Industries Inc. US50216C1080 |
16.40 16.40 |
0.00 0.00 |
0.00 0.00 |
07:39:27 25.08.2026 |
2.10 11.60 |
0.00 0.00 |
2.40 13.48 |
||
|
Macatawa Bank Corp. US5542251021 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Manhattan Associates Inc. US5627501092 |
180.30 179.90 |
180.30 180.30 |
0.40 0.22 |
08:01:09 25.08.2026 |
57.75 49.78 |
0.00 0.00 |
-7.25 -4.01 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
137.70 137.00 |
137.70 137.70 |
0.70 0.51 |
08:05:40 25.08.2026 |
19.75 16.87 |
-38.11 -17.50 |
-23.50 -14.66 |
||
|
Marten Transport Ltd. US5730751089 |
14.67 14.93 |
14.52 15.01 |
-0.26 -1.74 |
22:30:00 24.08.2026 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
||
|
Mercantile Bank Corp. US5873761044 |
51.50 51.00 |
51.50 51.50 |
0.50 0.98 |
08:01:09 25.08.2026 |
6.60 14.86 |
0.00 0.00 |
10.40 25.62 |
||
|
Meridian Bioscience Inc. US5895841014 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
-1.06 -3.32 |
0.00 0.00 |
12.56 68.44 |
||
|
Merit Medical Systems Inc. US5898891040 |
76.50 77.00 |
76.50 76.50 |
-0.50 -0.65 |
08:02:47 25.08.2026 |
22.50 40.91 |
0.00 0.00 |
1.50 1.97 |
||
|
Metalink Ltd. IL0010837164 |
0.21 0.21 |
0.00 0.00 |
0.00 0.00 |
23:20:00 02.06.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Methanex Corp. CA59151K1084 |
50.14 50.90 |
0.00 0.00 |
-0.76 -1.49 |
07:42:40 25.08.2026 |
-3.51 -6.82 |
0.00 0.00 |
19.19 66.63 |
||
|
Methode Electronics Inc. US5915202007 |
12.00 12.10 |
12.00 12.00 |
-0.10 -0.83 |
08:00:09 25.08.2026 |
2.80 30.11 |
0.00 0.00 |
6.40 112.28 |
||
|
Microchip Technology Inc. US5950171042 |
64.11 63.87 |
64.11 64.11 |
0.24 0.38 |
08:01:09 25.08.2026 |
-17.62 -18.86 |
-1.92 -2.47 |
6.67 9.65 |
||
|
Microsoft Corp. US5949181045 |
417.25 418.00 |
417.25 417.25 |
-0.75 -0.18 |
08:00:23 25.08.2026 |
62.58 14.95 |
83.92 21.13 |
-26.08 -5.14 |
||
|
Mind CTI Ltd. IL0010851827 |
1.01 1.00 |
0.99 1.01 |
0.01 1.00 |
22:30:00 24.08.2026 |
0.56 24.14 |
0.00 0.00 |
1.00 53.19 |
||
|
MKS Instruments Inc. US55306N1046 |
229.90 234.50 |
229.90 229.90 |
-4.60 -1.96 |
08:00:09 25.08.2026 |
-26.70 -10.00 |
0.00 0.00 |
155.22 182.44 |
||
|
Modine Manufacturing Co. US6078281002 |
161.40 168.30 |
161.40 161.40 |
-6.90 -4.10 |
08:01:09 25.08.2026 |
-56.80 -25.78 |
0.00 0.00 |
48.10 41.68 |
||
|
Monolithic Power Systems Inc. US6098391054 |
1’116.00 1’111.00 |
1’116.00 1’116.00 |
5.00 0.45 |
08:05:40 25.08.2026 |
-279.21 -17.56 |
106.50 8.84 |
466.60 55.28 |
