NASDAQ Composite Index 998356 / XC0009694271
22’591.15
Pkt
107.09
Pkt
0.48
%
23:11:32
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 | Trading-Depot |
| Marktkapitalisierung | |||||
Kurse + Charts + Realtime
Nachrichten
Info
zugeh. Wertpapiere
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
Produkte Anz. | |
|---|---|---|---|---|---|---|---|---|---|
|
Glacier Bancorp Inc. US37637Q1058 |
42.60 41.60 |
42.60 42.60 |
1.00 2.40 |
08:02:28 29.09.2025 |
19.40 53.01 |
0.00 0.00 |
16.20 40.70 |
||
|
Gladstone Commercial Corp. US3765361080 |
10.76 10.63 |
10.46 10.76 |
0.13 1.22 |
12:46:58 29.09.2025 |
-1.43 -11.59 |
0.00 0.00 |
-3.12 -22.24 |
||
|
Great Southern Bancorp Inc. US3909051076 |
52.00 52.00 |
52.00 52.00 |
0.00 0.00 |
08:15:28 29.09.2025 |
2.90 5.97 |
0.00 0.00 |
1.00 1.98 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
24.80 25.80 |
24.80 24.80 |
-1.00 -3.88 |
08:15:28 29.09.2025 |
-16.00 -35.71 |
0.00 0.00 |
-10.40 -26.53 |
||
|
Hancock Holding Co. US4101201097 |
53.50 53.50 |
53.50 53.50 |
0.00 0.00 |
08:15:28 29.09.2025 |
6.00 12.50 |
0.00 0.00 |
9.00 20.00 |
||
|
Harmonic Inc. US4131601027 |
8.45 8.33 |
8.45 8.45 |
0.12 1.42 |
08:15:24 29.09.2025 |
1.91 24.33 |
0.00 0.00 |
-2.85 -22.58 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.34 0.34 |
0.34 0.34 |
0.00 0.60 |
08:15:24 29.09.2025 |
0.09 21.08 |
0.00 0.00 |
-1.82 -77.12 |
||
|
HealthStream Inc. US42222N1037 |
24.60 24.80 |
24.60 24.60 |
-0.20 -0.81 |
08:15:28 29.09.2025 |
1.20 5.22 |
0.00 0.00 |
-1.20 -4.72 |
||
|
Heartland Express Inc. US4223471040 |
7.25 7.25 |
7.25 7.25 |
0.00 0.00 |
08:15:28 29.09.2025 |
3.85 50.99 |
0.00 0.00 |
0.60 5.56 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
42.20 41.80 |
42.20 42.20 |
0.40 0.96 |
08:07:35 29.09.2025 |
7.20 19.15 |
0.00 0.00 |
11.20 33.33 |
||
|
Henry Schein Inc. US8064071025 |
56.22 56.06 |
56.22 56.22 |
0.16 0.29 |
08:15:24 29.09.2025 |
-5.04 -6.92 |
-1.63 -2.35 |
-2.08 -2.98 |
||
|
Heritage Commerce Corp. US4269271098 |
8.55 8.55 |
8.55 8.55 |
0.00 0.00 |
08:02:28 29.09.2025 |
0.15 1.81 |
0.00 0.00 |
-0.25 -2.87 |
||
|
Heritage Financial Corp. US42722X1063 |
24.64 24.85 |
24.55 25.00 |
-0.21 -0.85 |
22:30:00 29.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
10.59 11.27 |
10.57 11.45 |
-0.68 -6.03 |
22:30:00 29.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
29.00 29.20 |
29.00 29.00 |
-0.20 -0.68 |
08:15:24 29.09.2025 |
1.20 4.20 |
0.00 0.00 |
-10.60 -26.24 |
||
|
Huntington BancAkties Inc. US4461501045 |
14.77 14.73 |
14.77 14.77 |
0.04 0.26 |
08:15:28 29.09.2025 |
1.09 6.70 |
2.05 13.38 |
3.00 20.88 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.25 0.15 |
0.00 0.00 |
0.10 64.38 |
23:20:00 26.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
539.00 528.20 |
539.00 539.00 |
10.80 2.04 |
08:15:29 29.09.2025 |
96.77 18.24 |
209.51 50.16 |
129.41 26.00 |
||
|
IMAX Corp. CA45245E1097 |
28.40 27.60 |
27.60 28.40 |
0.80 2.90 |
14:57:48 29.09.2025 |
2.00 8.55 |
0.00 0.00 |
7.90 45.14 |
||
|
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 |
26.40 26.40 |
26.40 26.40 |
0.00 0.00 |
08:08:22 29.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
59.50 60.00 |
59.50 59.50 |
-0.50 -0.83 |
08:20:03 29.09.2025 |
6.00 11.21 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
13.80 13.95 |
13.80 14.10 |
-0.15 -1.08 |
18:04:02 29.09.2025 |
-1.25 -7.74 |
0.00 0.00 |
-5.00 -25.13 |
||
|
Innodata Inc. US4576422053 |
64.20 60.45 |
60.15 64.45 |
3.75 6.20 |
21:50:02 29.09.2025 |
21.53 55.89 |
0.00 0.00 |
46.42 340.57 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
11.30 11.20 |
11.20 11.30 |
0.10 0.89 |
12:12:55 29.09.2025 |
2.80 27.72 |
0.00 0.00 |
-3.00 -18.87 |
||
|
Intel Corp. US4581401001 |
29.58 30.31 |
28.75 30.52 |
-0.73 -2.41 |
21:53:15 29.09.2025 |
9.02 40.63 |
7.02 29.01 |
7.68 32.63 |
||
|
Inter Parfums Inc. US4583341098 |
83.50 84.50 |
83.50 83.50 |
-1.00 -1.18 |
08:07:35 29.09.2025 |
-18.50 -16.52 |
0.00 0.00 |
-13.50 -12.62 |
||
|
InterDigital IncShs US45867G1013 |
296.00 292.00 |
292.00 296.00 |
4.00 1.37 |
21:49:01 29.09.2025 |
48.00 24.00 |
0.00 0.00 |
125.00 101.63 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 9’900.00 |
23:20:00 14.04.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
6.80 6.85 |
6.80 6.85 |
-0.05 -0.73 |
15:29:01 29.09.2025 |
-0.35 -5.79 |
0.00 0.00 |
-0.30 -5.00 |
||
|
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 |
595.20 591.60 |
595.20 595.30 |
3.60 0.61 |
15:54:40 29.09.2025 |
-63.07 -8.32 |
76.07 12.29 |
60.05 9.46 |
||
|
Intuitive Surgical Inc US46120E6023 |
373.85 375.45 |
373.85 381.65 |
-1.60 -0.43 |
21:53:58 29.09.2025 |
-77.64 -14.88 |
-75.82 -14.59 |
-40.40 -8.34 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
54.24 53.52 |
54.24 54.24 |
0.72 1.35 |
08:15:29 29.09.2025 |
18.81 55.50 |
0.00 0.00 |
16.34 44.94 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
113.85 112.35 |
113.85 113.85 |
1.50 1.34 |
08:15:28 29.09.2025 |
-9.87 -6.91 |
-17.08 -11.39 |
-38.87 -22.63 |
||
|
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 |
4.25 4.17 |
4.25 4.25 |
0.08 1.86 |
15:54:40 29.09.2025 |
0.45 12.38 |
0.00 0.00 |
-1.29 -23.99 |
||
|
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-Tencor Corp. US4824801009 |
916.70 903.80 |
906.00 916.70 |
12.90 1.43 |
18:47:21 29.09.2025 |
175.21 19.61 |
346.82 48.05 |
296.61 38.42 |
||
|
Lakeland Financial Corp. US5116561003 |
64.95 65.77 |
64.59 65.84 |
-0.82 -1.25 |
22:30:00 29.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
112.78 109.20 |
110.70 113.32 |
3.58 3.28 |
18:49:47 29.09.2025 |
32.30 33.64 |
50.65 65.21 |
47.95 59.65 |
||
|
Lancaster Colony Corp. US5138471033 |
144.00 147.00 |
144.00 147.00 |
-3.00 -2.04 |
15:54:40 29.09.2025 |
41.00 28.47 |
0.00 0.00 |
27.00 17.09 |
||
|
Landstar System Inc. US5150981018 |
103.00 103.00 |
103.00 103.00 |
0.00 0.00 |
08:15:29 29.09.2025 |
-8.00 -6.72 |
0.00 0.00 |
-55.00 -33.13 |
||
|
Lattice Semiconductor Corp. US5184151042 |
60.44 61.37 |
60.44 60.63 |
-0.93 -1.52 |
15:54:40 29.09.2025 |
11.27 25.77 |
0.00 0.00 |
8.81 19.07 |
||
|
Learning Tree International Inc. US5220151063 |
0.21 0.36 |
0.21 0.21 |
-0.15 -41.67 |
17:27:06 29.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
5.90 5.75 |
5.90 5.90 |
0.15 2.61 |
08:15:29 29.09.2025 |
-1.95 -27.66 |
0.00 0.00 |
0.76 17.51 |
||
|
Lifetime Brands IncShs US53222Q1031 |
3.04 3.10 |
3.04 3.04 |
-0.06 -1.94 |
08:02:28 29.09.2025 |
1.54 45.03 |
0.00 0.00 |
-0.59 -10.63 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
142.00 142.00 |
142.00 145.00 |
0.00 0.00 |
15:54:40 29.09.2025 |
9.50 9.64 |
0.00 0.00 |
21.50 24.86 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
200.00 199.00 |
199.00 200.00 |
1.00 0.50 |
15:54:40 29.09.2025 |
0.00 0.00 |
0.00 0.00 |
8.00 4.76 |
||
|
Littelfuse Inc. US5370081045 |
218.00 220.00 |
218.00 222.00 |
-2.00 -0.91 |
15:54:40 29.09.2025 |
13.00 6.88 |
0.00 0.00 |
-26.00 -11.40 |
