NASDAQ Composite Index 998356 / XC0009694271
17’928.92
Pkt
0.78
Pkt
0.00
%
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 | 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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Gilead Sciences Inc. US3755581036 |
86.48 86.39 |
86.48 87.13 |
0.09 0.10 |
16:18:56 09.05.2025 |
2.86 2.98 |
2.34 2.42 |
33.98 52.34 |
||
|
Glacier Bancorp Inc. US37637Q1058 |
36.80 36.00 |
36.80 36.80 |
0.80 2.22 |
08:00:14 09.05.2025 |
8.20 17.15 |
0.00 0.00 |
20.80 59.09 |
||
|
Gladstone Commercial Corp. US3765361080 |
12.44 11.96 |
12.17 12.44 |
0.48 4.01 |
14:49:37 09.05.2025 |
-3.13 -20.03 |
0.00 0.00 |
-0.81 -6.09 |
||
|
Great Southern Bancorp Inc. US3909051076 |
49.60 48.20 |
49.60 49.60 |
1.40 2.90 |
08:05:50 09.05.2025 |
-9.40 -16.49 |
0.00 0.00 |
0.00 0.00 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
51.50 51.50 |
51.50 51.50 |
0.00 0.00 |
08:05:50 09.05.2025 |
-5.50 -8.80 |
0.00 0.00 |
23.80 71.69 |
||
|
Hancock Holding Co. US4101201097 |
48.80 47.80 |
48.80 48.80 |
1.00 2.09 |
08:05:50 09.05.2025 |
-12.70 -21.71 |
0.00 0.00 |
1.00 2.23 |
||
|
Harmonic Inc. US4131601027 |
7.95 7.79 |
7.95 7.95 |
0.16 2.08 |
09:04:12 09.05.2025 |
-0.97 -9.03 |
0.00 0.00 |
-0.38 -3.74 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.23 0.25 |
0.23 0.23 |
-0.02 -8.00 |
09:04:12 09.05.2025 |
-0.80 -57.55 |
0.00 0.00 |
-2.83 -82.75 |
||
|
HealthStream Inc. US42222N1037 |
24.00 23.60 |
24.00 24.00 |
0.40 1.69 |
08:05:50 09.05.2025 |
-3.40 -10.76 |
0.00 0.00 |
3.40 13.71 |
||
|
Heartland Express Inc. US4223471040 |
7.45 6.75 |
7.45 7.45 |
0.70 10.37 |
08:05:50 09.05.2025 |
0.70 6.31 |
0.00 0.00 |
1.70 16.83 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
37.80 36.00 |
37.80 37.80 |
1.80 5.00 |
08:08:39 09.05.2025 |
0.40 0.91 |
0.00 0.00 |
17.20 63.24 |
||
|
Henry Schein Inc. US8064071025 |
61.06 59.08 |
61.06 61.06 |
1.98 3.35 |
09:04:12 09.05.2025 |
-12.43 -15.73 |
-1.43 -2.10 |
-6.19 -8.51 |
||
|
Heritage Commerce Corp. US4269271098 |
8.20 8.00 |
8.20 8.20 |
0.20 2.50 |
08:00:14 09.05.2025 |
0.40 4.08 |
0.00 0.00 |
2.60 34.21 |
||
|
Heritage Financial Corp. US42722X1063 |
23.46 23.56 |
23.43 23.66 |
-0.10 -0.42 |
02:00:00 10.05.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
9.24 9.05 |
9.10 9.33 |
0.19 2.10 |
02:00:00 10.05.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
29.00 27.60 |
29.00 29.00 |
1.40 5.07 |
09:04:12 09.05.2025 |
3.20 7.80 |
0.00 0.00 |
5.00 12.76 |
||
|
Huntington BancAkties Inc. US4461501045 |
13.46 13.26 |
13.46 13.46 |
0.20 1.51 |
08:05:50 09.05.2025 |
-1.96 -11.58 |
-2.33 -13.48 |
0.91 6.48 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.05 0.05 |
0.00 0.00 |
0.00 1.00 |
23:20:00 16.04.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
435.50 434.80 |
434.60 435.50 |
0.70 0.16 |
21:01:52 09.05.2025 |
26.83 5.84 |
53.33 12.31 |
-0.46 -0.09 |
||
|
IMAX Corp. CA45245E1097 |
22.80 22.60 |
22.80 22.80 |
0.20 0.88 |
08:05:50 09.05.2025 |
1.40 5.79 |
0.00 0.00 |
10.10 65.16 |
||
|
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 |
27.80 27.00 |
27.80 27.80 |
0.80 2.96 |
08:08:18 09.05.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
54.50 53.50 |
54.50 54.50 |
1.00 1.87 |
08:20:03 09.05.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
15.50 15.40 |
15.40 15.50 |
0.10 0.65 |
15:29:02 09.05.2025 |
-5.00 -24.04 |
0.00 0.00 |
0.50 3.27 |
||
|
Innodata Inc. US4576422053 |
30.50 35.68 |
29.00 34.94 |
-5.18 -14.52 |
17:15:27 09.05.2025 |
-8.36 -19.87 |
0.00 0.00 |
25.43 306.76 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
11.40 11.20 |
11.40 11.40 |
0.20 1.79 |
08:05:50 09.05.2025 |
-11.70 -46.80 |
0.00 0.00 |
-9.90 -42.67 |
||
|
Intel Corp. US4581401001 |
18.96 18.75 |
18.56 19.00 |
0.21 1.10 |
21:50:15 09.05.2025 |
1.21 6.34 |
-5.89 -22.48 |
-9.69 -32.30 |
||
|
Inter Parfums Inc. US4583341098 |
104.00 104.00 |
104.00 104.00 |
0.00 0.00 |
08:08:39 09.05.2025 |
-35.00 -26.72 |
0.00 0.00 |
-16.00 -14.29 |
||
|
InterDigital IncShs US45867G1013 |
187.00 189.00 |
187.00 187.00 |
-2.00 -1.06 |
21:39:14 09.05.2025 |
-22.00 -11.06 |
0.00 0.00 |
79.00 80.61 |
||
|
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 |
5.30 5.60 |
5.30 5.55 |
-0.30 -5.36 |
15:29:02 09.05.2025 |
-1.20 -14.29 |
0.00 0.00 |
-2.65 -26.90 |
||
|
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 |
579.90 569.60 |
579.90 590.20 |
10.30 1.81 |
15:53:11 09.05.2025 |
62.29 10.76 |
-43.08 -6.30 |
8.71 1.38 |
||
|
Intuitive Surgical Inc US46120E6023 |
476.55 481.30 |
476.55 483.35 |
-4.75 -0.99 |
21:39:14 09.05.2025 |
-46.83 -8.03 |
-0.30 -0.06 |
155.78 40.95 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
28.96 29.20 |
28.96 28.96 |
-0.24 -0.82 |
08:05:50 09.05.2025 |
-5.27 -16.90 |
0.00 0.00 |
-12.00 -31.65 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
121.00 117.50 |
121.00 121.00 |
3.50 2.98 |
08:05:50 09.05.2025 |
-33.20 -19.98 |
-59.18 -30.80 |
-34.80 -20.75 |
||
|
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 3.98 |
4.21 4.25 |
0.27 6.71 |
15:53:11 09.05.2025 |
-2.13 -33.92 |
0.00 0.00 |
-1.07 -20.47 |
||
|
Juniper Networks Inc. US48203R1041 |
32.12 32.14 |
32.02 32.12 |
-0.02 -0.06 |
15:53:11 09.05.2025 |
0.68 1.90 |
-2.53 -6.50 |
1.79 5.17 |
||
|
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 |
622.70 614.60 |
622.70 622.70 |
8.10 1.32 |
08:20:03 09.05.2025 |
-53.35 -7.14 |
6.94 1.01 |
-22.80 -3.18 |
||
|
Lakeland Financial Corp. US5116561003 |
59.52 59.93 |
59.05 60.12 |
-0.41 -0.68 |
02:00:00 10.05.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
66.99 68.30 |
66.81 66.99 |
-1.31 -1.92 |
15:53:11 09.05.2025 |
-7.27 -8.83 |
-3.14 -4.02 |
-16.27 -17.81 |
||
|
Lancaster Colony Corp. US5138471033 |
145.00 141.00 |
145.00 147.00 |
4.00 2.84 |
15:53:11 09.05.2025 |
-4.00 -2.23 |
0.00 0.00 |
-3.00 -1.69 |
||
|
Landstar System Inc. US5150981018 |
120.00 117.00 |
120.00 120.00 |
3.00 2.56 |
08:05:50 09.05.2025 |
-31.00 -20.13 |
0.00 0.00 |
-46.00 -27.22 |
||
|
Lattice Semiconductor Corp. US5184151042 |
44.96 42.68 |
43.67 44.96 |
2.28 5.33 |
15:53:11 09.05.2025 |
-8.04 -15.60 |
0.00 0.00 |
-22.06 -33.65 |
||
|
Learning Tree International Inc. US5220151063 |
0.30 0.28 |
0.00 0.00 |
0.02 7.14 |
23:20:00 13.02.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
6.05 6.15 |
6.05 6.05 |
-0.10 -1.63 |
08:05:49 09.05.2025 |
-0.70 -12.07 |
0.00 0.00 |
-1.20 -19.05 |
||
|
Lifetime Brands IncShs US53222Q1031 |
2.52 2.80 |
2.52 2.52 |
-0.28 -10.00 |
08:00:15 09.05.2025 |
0.65 12.75 |
0.00 0.00 |
-2.85 -33.14 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
89.50 89.00 |
89.50 91.00 |
0.50 0.56 |
15:53:11 09.05.2025 |
-7.00 -6.19 |
0.00 0.00 |
34.50 48.25 |
