NASDAQ Composite Index 998356 / XC0009694271
25’955.34
Pkt
-53.52
Pkt
-0.21
%
23:16:01
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 |
36.98 36.96 |
36.69 37.02 |
0.02 0.05 |
02:00:00 24.10.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
74.50 74.00 |
73.50 74.50 |
0.50 0.68 |
21:55:02 23.10.2026 |
0.00 0.00 |
0.00 0.00 |
15.50 26.50 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
11.30 11.85 |
10.80 11.30 |
-0.55 -4.64 |
17:00:23 23.10.2026 |
1.58 16.42 |
0.00 0.00 |
-3.55 -24.07 |
||
|
Innodata Inc. US4576422053 |
53.70 51.80 |
52.90 53.70 |
1.90 3.67 |
16:55:20 23.10.2026 |
-2.90 -5.30 |
0.00 0.00 |
-8.20 -13.67 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
10.90 10.30 |
10.90 10.90 |
0.60 5.83 |
08:02:02 23.10.2026 |
-6.20 -37.58 |
0.00 0.00 |
-3.20 -23.70 |
||
|
Intel Corp. US4581401001 |
76.92 76.59 |
76.02 78.91 |
0.33 0.43 |
21:54:41 23.10.2026 |
-9.66 -9.41 |
27.69 42.42 |
56.04 151.79 |
||
|
Inter Parfums Inc. US4583341098 |
100.20 97.20 |
100.20 100.20 |
3.00 3.09 |
08:03:30 23.10.2026 |
-3.50 -3.35 |
0.00 0.00 |
18.60 22.55 |
||
|
InterDigital IncShs US45867G1013 |
288.10 288.30 |
288.10 291.50 |
-0.20 -0.07 |
21:43:24 23.10.2026 |
61.40 27.06 |
0.00 0.00 |
-21.70 -7.00 |
||
|
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 |
11.20 11.90 |
11.20 11.30 |
-0.70 -5.88 |
15:25:02 23.10.2026 |
0.50 4.39 |
0.00 0.00 |
4.50 60.81 |
||
|
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 |
307.30 301.95 |
307.30 313.40 |
5.35 1.77 |
15:49:25 23.10.2026 |
51.14 17.98 |
-73.07 -17.88 |
-335.16 -49.97 |
||
|
Intuitive Surgical Inc US46120E6023 |
403.10 393.25 |
392.35 407.70 |
9.85 2.50 |
21:43:24 23.10.2026 |
87.43 25.66 |
-55.50 -11.48 |
-98.91 -18.77 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
38.86 39.43 |
38.86 38.86 |
-0.57 -1.45 |
08:02:02 23.10.2026 |
-6.85 -14.80 |
0.00 0.00 |
-21.85 -35.66 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
204.20 199.45 |
204.20 204.20 |
4.75 2.38 |
08:02:02 23.10.2026 |
-63.65 -21.78 |
-18.44 -7.46 |
60.06 35.64 |
||
|
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 |
2.35 2.63 |
2.35 2.37 |
-0.28 -10.76 |
17:58:24 23.10.2026 |
-1.90 -41.79 |
0.00 0.00 |
-1.32 -33.41 |
||
|
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 |
129.88 131.52 |
129.88 133.00 |
-1.64 -1.25 |
21:55:02 23.10.2026 |
-51.26 -23.88 |
-17.78 -9.81 |
52.00 46.66 |
||
|
Lakeland Financial Corp. US5116561003 |
58.39 59.38 |
58.18 58.94 |
-0.99 -1.67 |
02:00:00 24.10.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
204.35 204.90 |
200.00 212.50 |
-0.55 -0.27 |
16:12:24 23.10.2026 |
-58.48 -18.32 |
-4.74 -1.78 |
119.56 84.64 |
||
|
Lancaster Colony Corp. US5138471033 |
98.00 94.50 |
98.00 99.00 |
3.50 3.70 |
15:49:25 23.10.2026 |
-2.50 -2.65 |
0.00 0.00 |
-50.00 -35.21 |
||
|
Landstar System Inc. US5150981018 |
149.00 151.00 |
149.00 149.00 |
-2.00 -1.32 |
08:02:02 23.10.2026 |
-35.00 -18.82 |
0.00 0.00 |
34.00 29.06 |
||
|
Lattice Semiconductor Corp. US5184151042 |
85.44 87.52 |
83.50 85.44 |
-2.08 -2.38 |
15:49:25 23.10.2026 |
-20.69 -17.63 |
0.00 0.00 |
37.56 63.54 |
||
|
Learning Tree International Inc. US5220151063 |
0.51 0.51 |
0.00 0.00 |
0.00 0.00 |
23:20:00 16.10.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
5.55 5.50 |
5.55 5.55 |
0.05 0.91 |
08:01:23 23.10.2026 |
1.54 38.89 |
0.00 0.00 |
-0.25 -4.35 |
||
|
Lifetime Brands IncShs US53222Q1031 |
6.90 6.85 |
6.90 6.90 |
0.05 0.73 |
08:01:23 23.10.2026 |
-0.20 -2.84 |
0.00 0.00 |
3.95 136.21 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
266.00 274.00 |
266.00 272.00 |
-8.00 -2.92 |
15:49:25 23.10.2026 |
14.00 5.38 |
0.00 0.00 |
117.00 74.52 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
222.00 222.00 |
222.00 224.00 |
0.00 0.00 |
15:49:25 23.10.2026 |
6.00 2.78 |
0.00 0.00 |
14.00 6.73 |
||
|
Littelfuse Inc. US5370081045 |
312.00 326.00 |
310.00 312.00 |
-14.00 -4.29 |
15:49:25 23.10.2026 |
-32.00 -8.94 |
0.00 0.00 |
98.00 42.98 |
||
|
LKQ Corp. US5018892084 |
19.84 19.19 |
19.84 19.84 |
0.64 3.36 |
08:42:08 23.10.2026 |
-2.31 -10.72 |
-7.43 -20.01 |
-6.81 -26.19 |
||
|
Logitech S.A. CH0025751329 |
98.40 100.50 |
98.40 99.42 |
-2.10 -2.09 |
20:03:36 23.10.2026 |
5.10 5.98 |
13.06 16.88 |
3.22 3.69 |
||
|
LSI Industries Inc. US50216C1080 |
16.80 16.60 |
16.80 17.40 |
0.20 1.20 |
15:25:01 23.10.2026 |
-2.90 -14.87 |
0.00 0.00 |
-2.10 -11.23 |
||
|
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 |
212.20 204.60 |
212.20 212.20 |
7.60 3.71 |
08:01:23 23.10.2026 |
67.80 49.56 |
0.00 0.00 |
41.60 25.52 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
145.05 144.15 |
145.05 145.05 |
0.90 0.62 |
09:07:59 23.10.2026 |
46.99 48.36 |
-38.11 -17.50 |
-3.10 -2.11 |
||
|
Marten Transport Ltd. US5730751089 |
11.78 12.30 |
10.94 11.91 |
-0.52 -4.23 |
02:00:00 24.10.2026 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
||
|
Mercantile Bank Corp. US5873761044 |
53.50 52.00 |
53.50 53.50 |
1.50 2.88 |
08:01:23 23.10.2026 |
0.50 0.96 |
0.00 0.00 |
14.10 36.72 |
||
|
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 |
83.00 80.50 |
83.00 83.00 |
2.50 3.11 |
21:43:24 23.10.2026 |
17.00 26.77 |
0.00 0.00 |
8.00 11.03 |
||
|
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 |
53.68 55.68 |
53.68 53.68 |
-2.00 -3.59 |
08:42:08 23.10.2026 |
8.01 16.75 |
0.00 0.00 |
26.64 91.23 |
||
|
Methode Electronics Inc. US5915202007 |
11.20 12.80 |
11.20 11.20 |
-1.60 -12.50 |
08:02:02 23.10.2026 |
-1.80 -12.59 |
0.00 0.00 |
6.40 104.92 |
||
|
Microchip Technology Inc. US5950171042 |
66.83 66.71 |
66.83 66.83 |
0.12 0.18 |
08:01:23 23.10.2026 |
-7.87 -9.26 |
-5.33 -6.46 |
12.65 19.61 |
||
|
Microsoft Corp. US5949181045 |
467.75 464.60 |
459.40 468.80 |
3.15 0.68 |
21:22:01 23.10.2026 |
142.61 36.53 |
100.03 23.11 |
12.41 2.38 |
||
|
Mind CTI Ltd. IL0010851827 |
0.90 0.91 |
0.89 0.91 |
-0.01 -0.69 |
02:00:00 24.10.2026 |
0.56 24.14 |
0.00 0.00 |
1.00 53.19 |
||
|
MKS Instruments Inc. US55306N1046 |
172.85 184.45 |
172.85 173.10 |
-11.60 -6.29 |
15:37:37 23.10.2026 |
-110.95 -37.56 |
0.00 0.00 |
63.55 52.56 |
||
|
Modine Manufacturing Co. US6078281002 |
120.00 122.80 |
120.00 120.00 |
-2.80 -2.28 |
08:01:23 23.10.2026 |
-96.20 -43.93 |
0.00 0.00 |
-14.70 -10.69 |
||
|
Monolithic Power Systems Inc. US6098391054 |
1’024.00 1’085.50 |
1’024.00 1’051.50 |
-61.50 -5.67 |
16:18:25 23.10.2026 |
-115.13 -8.23 |
-238.72 -15.68 |
281.92 28.15 |
