NASDAQ Composite Index 998356 / XC0009694271
25’316.74
Pkt
147.24
Pkt
0.59
%
17:38:11
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Harmonic Inc. US4131601027 |
11.55 11.35 |
11.55 11.55 |
0.20 1.76 |
08:11:57 11.06.2026 |
4.60 59.02 |
0.00 0.00 |
4.24 52.04 |
||
|
HealthStream Inc. US42222N1037 |
22.80 22.20 |
22.80 22.80 |
0.60 2.70 |
08:00:10 11.06.2026 |
3.10 16.40 |
0.00 0.00 |
-2.60 -10.57 |
||
|
Heartland Express Inc. US4223471040 |
13.60 13.70 |
13.60 13.60 |
-0.10 -0.73 |
08:00:12 11.06.2026 |
5.40 62.79 |
0.00 0.00 |
6.50 86.67 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
7.90 18.54 |
0.00 0.00 |
7.50 17.44 |
||
|
Henry Schein Inc. US8064071025 |
68.00 68.50 |
68.00 68.00 |
-0.50 -0.73 |
08:11:57 11.06.2026 |
-0.05 -0.06 |
3.61 4.85 |
7.15 10.08 |
||
|
Heritage Financial Corp. US42722X1063 |
28.55 28.72 |
28.50 28.95 |
-0.17 -0.59 |
17:19:56 11.06.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
15.70 12.33 |
14.67 16.00 |
3.37 27.33 |
17:22:58 11.06.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
38.00 38.00 |
38.00 38.00 |
0.00 0.00 |
08:11:57 11.06.2026 |
4.00 12.27 |
0.00 0.00 |
7.60 26.21 |
||
|
Huntington BancAkties Inc. US4461501045 |
14.49 14.45 |
14.49 14.49 |
0.04 0.25 |
08:00:10 11.06.2026 |
0.37 2.30 |
-0.50 -2.94 |
0.26 1.60 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.15 0.21 |
0.00 0.00 |
-0.06 -27.82 |
23:20:00 02.06.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
481.80 499.40 |
481.80 481.80 |
-17.60 -3.52 |
08:00:11 11.06.2026 |
-49.28 -8.07 |
-137.89 -19.73 |
42.57 8.21 |
||
|
IMAX Corp. CA45245E1097 |
36.40 34.40 |
36.40 36.40 |
2.00 5.81 |
08:00:11 11.06.2026 |
-1.00 -2.91 |
0.00 0.00 |
9.40 39.17 |
||
|
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 |
34.99 35.31 |
34.93 35.50 |
-0.32 -0.91 |
17:20:10 11.06.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
70.00 70.00 |
69.50 70.00 |
0.00 0.00 |
17:00:02 11.06.2026 |
4.50 6.92 |
0.00 0.00 |
14.00 25.23 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
10.00 10.30 |
10.00 10.15 |
-0.30 -2.91 |
15:25:02 11.06.2026 |
-1.45 -11.93 |
0.00 0.00 |
-5.45 -33.75 |
||
|
Innodata Inc. US4576422053 |
86.40 86.80 |
86.40 86.40 |
-0.40 -0.46 |
08:00:11 11.06.2026 |
46.48 122.90 |
0.00 0.00 |
41.74 98.07 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
14.70 15.20 |
14.70 14.70 |
-0.50 -3.29 |
08:00:10 11.06.2026 |
6.20 74.70 |
0.00 0.00 |
2.80 23.93 |
||
|
Intel Corp. US4581401001 |
97.80 92.76 |
94.00 103.02 |
5.04 5.43 |
17:15:13 11.06.2026 |
64.69 141.93 |
69.77 172.27 |
89.79 438.43 |
||
|
Inter Parfums Inc. US4583341098 |
82.50 80.75 |
82.50 82.50 |
1.75 2.17 |
08:05:52 11.06.2026 |
-0.35 -0.45 |
0.00 0.00 |
-39.85 -34.06 |
||
|
InterDigital IncShs US45867G1013 |
232.00 218.00 |
218.20 232.00 |
14.00 6.42 |
15:18:13 11.06.2026 |
-88.20 -28.82 |
0.00 0.00 |
17.80 8.90 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
22:20:00 11.03.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
12.90 12.90 |
12.90 13.10 |
0.00 0.00 |
15:25:02 11.06.2026 |
2.50 22.94 |
0.00 0.00 |
8.20 157.69 |
||
|
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 |
240.00 248.20 |
240.00 245.80 |
-8.20 -3.30 |
16:49:18 11.06.2026 |
-168.16 -35.50 |
-350.24 -53.41 |
-458.87 -60.03 |
||
|
Intuitive Surgical Inc US46120E6023 |
357.00 363.00 |
357.00 357.00 |
-6.00 -1.65 |
15:31:30 11.06.2026 |
-74.95 -15.19 |
-139.52 -25.00 |
-107.54 -20.44 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
63.06 63.90 |
63.06 63.06 |
-0.84 -1.31 |
08:00:12 11.06.2026 |
-0.72 -1.11 |
0.00 0.00 |
33.63 109.72 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
241.60 245.60 |
241.60 241.60 |
-4.00 -1.63 |
08:00:12 11.06.2026 |
70.71 32.52 |
98.40 51.85 |
146.53 103.45 |
||
|
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 |
3.96 4.16 |
3.96 3.96 |
-0.20 -4.84 |
08:11:57 11.06.2026 |
0.50 14.00 |
0.00 0.00 |
-0.23 -5.35 |
||
|
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 |
1’985.40 1’853.40 |
1’870.00 2’024.50 |
132.00 7.12 |
17:00:03 11.06.2026 |
678.96 47.51 |
882.45 72.00 |
1’278.77 154.20 |
||
|
Lakeland Financial Corp. US5116561003 |
60.55 61.17 |
60.51 61.59 |
-0.62 -1.01 |
17:00:21 11.06.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
295.05 278.65 |
283.50 303.30 |
16.40 5.89 |
17:05:07 11.06.2026 |
113.30 53.66 |
158.64 95.68 |
236.15 267.44 |
||
|
Lancaster Colony Corp. US5138471033 |
94.50 93.50 |
94.50 94.50 |
1.00 1.07 |
08:11:57 11.06.2026 |
-46.00 -32.86 |
0.00 0.00 |
-52.00 -35.62 |
||
|
Landstar System Inc. US5150981018 |
187.00 191.00 |
187.00 187.00 |
-4.00 -2.09 |
08:00:12 11.06.2026 |
63.00 48.46 |
0.00 0.00 |
72.00 59.50 |
||
|
Lattice Semiconductor Corp. US5184151042 |
114.62 117.46 |
114.62 114.62 |
-2.84 -2.42 |
08:11:57 11.06.2026 |
51.71 71.49 |
0.00 0.00 |
82.29 197.07 |
||
|
Learning Tree International Inc. US5220151063 |
0.51 0.31 |
0.00 0.00 |
0.20 64.52 |
23:20:00 26.02.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
4.86 4.78 |
4.86 4.86 |
0.08 1.67 |
08:00:10 11.06.2026 |
-1.21 -20.34 |
0.00 0.00 |
-1.16 -19.66 |
||
|
Lifetime Brands IncShs US53222Q1031 |
7.65 7.60 |
7.65 7.65 |
0.05 0.66 |
08:01:33 11.06.2026 |
4.66 158.50 |
0.00 0.00 |
4.70 162.07 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
214.00 208.00 |
214.00 214.00 |
6.00 2.88 |
08:11:57 11.06.2026 |
36.00 21.18 |
0.00 0.00 |
113.50 122.70 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
214.00 224.00 |
214.00 214.00 |
-10.00 -4.46 |
08:11:57 11.06.2026 |
4.00 1.83 |
0.00 0.00 |
49.00 28.32 |
||
|
Littelfuse Inc. US5370081045 |
378.00 392.00 |
378.00 378.00 |
-14.00 -3.57 |
08:11:57 11.06.2026 |
150.00 60.48 |
0.00 0.00 |
208.00 109.47 |
||
|
LKQ Corp. US5018892084 |
21.84 21.65 |
21.84 21.84 |
0.19 0.88 |
08:11:57 11.06.2026 |
-4.02 -15.34 |
-7.43 -20.01 |
-12.22 -35.52 |
||
|
Logitech S.A. CH0025751329 |
94.72 97.54 |
94.72 94.72 |
-2.82 -2.89 |
08:16:47 11.06.2026 |
20.00 28.07 |
-5.14 -5.33 |
20.96 29.82 |
||
|
LSI Industries Inc. US50216C1080 |
20.60 19.70 |
20.60 20.80 |
0.90 4.57 |
15:25:02 11.06.2026 |
2.90 18.13 |
0.00 0.00 |
5.30 38.97 |
||
|
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 |
123.95 124.35 |
123.95 123.95 |
-0.40 -0.32 |
08:00:12 11.06.2026 |
-4.60 -3.54 |
0.00 0.00 |
-41.60 -24.91 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
99.38 99.52 |
99.38 99.38 |
-0.14 -0.14 |
08:45:15 11.06.2026 |
-58.38 -37.00 |
-38.11 -17.50 |
-92.58 -48.22 |
||
|
Marten Transport Ltd. US5730751089 |
17.95 17.69 |
17.81 18.00 |
0.26 1.47 |
17:20:43 11.06.2026 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
