NASDAQ Composite Index 998356 / XC0009694271
23’365.69
Pkt
151.00
Pkt
0.65
%
20:16:01
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Gladstone Commercial Corp. US3765361080 |
9.46 9.46 |
9.46 9.46 |
0.01 0.05 |
08:04:59 28.11.2025 |
-1.81 -16.06 |
0.00 0.00 |
-7.11 -42.91 |
||
|
Great Southern Bancorp Inc. US3909051076 |
51.00 51.00 |
51.00 51.00 |
0.00 0.00 |
08:02:25 28.11.2025 |
-2.90 -5.52 |
0.00 0.00 |
-8.90 -15.21 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
47.20 43.60 |
43.60 47.20 |
3.60 8.26 |
16:35:44 28.11.2025 |
9.80 29.17 |
0.00 0.00 |
-10.10 -18.88 |
||
|
Hancock Holding Co. US4101201097 |
52.00 52.00 |
52.00 52.00 |
0.00 0.00 |
08:02:25 28.11.2025 |
-2.50 -4.59 |
0.00 0.00 |
-4.00 -7.14 |
||
|
Harmonic Inc. US4131601027 |
8.10 8.08 |
8.10 8.10 |
0.02 0.27 |
08:17:06 28.11.2025 |
0.11 1.41 |
0.00 0.00 |
-3.62 -30.94 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.64 0.63 |
0.64 0.64 |
0.01 0.79 |
08:17:06 28.11.2025 |
0.19 41.92 |
0.00 0.00 |
-1.39 -68.14 |
||
|
HealthStream Inc. US42222N1037 |
21.80 21.60 |
21.80 21.80 |
0.20 0.93 |
08:00:11 28.11.2025 |
-1.80 -7.50 |
0.00 0.00 |
-8.60 -27.92 |
||
|
Heartland Express Inc. US4223471040 |
6.80 6.80 |
6.80 6.80 |
0.00 0.00 |
08:00:11 28.11.2025 |
-0.85 -11.56 |
0.00 0.00 |
-5.40 -45.38 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
50.50 50.50 |
50.50 50.50 |
0.00 0.00 |
08:04:59 28.11.2025 |
7.30 16.90 |
0.00 0.00 |
6.70 15.30 |
||
|
Henry Schein Inc. US8064071025 |
64.74 64.66 |
64.74 64.74 |
0.08 0.12 |
08:17:06 28.11.2025 |
6.52 9.45 |
1.84 2.50 |
-2.16 -2.78 |
||
|
Heritage Commerce Corp. US4269271098 |
9.45 9.40 |
9.45 9.45 |
0.05 0.53 |
08:02:25 28.11.2025 |
0.35 3.95 |
0.00 0.00 |
-0.70 -7.07 |
||
|
Heritage Financial Corp. US42722X1063 |
23.94 24.25 |
23.85 24.26 |
-0.31 -1.28 |
23:00:00 28.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
10.73 10.80 |
10.73 10.86 |
-0.07 -0.65 |
23:00:00 28.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
33.00 32.80 |
33.00 33.00 |
0.20 0.61 |
08:17:06 28.11.2025 |
0.80 2.60 |
0.00 0.00 |
-18.40 -36.80 |
||
|
Huntington BancAkties Inc. US4461501045 |
13.94 13.91 |
13.94 13.94 |
0.03 0.20 |
08:02:25 28.11.2025 |
-1.62 -9.10 |
0.42 2.66 |
-1.82 -10.11 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.35 0.30 |
0.00 0.00 |
0.05 16.43 |
23:20:00 24.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
651.20 650.00 |
651.20 651.60 |
1.20 0.18 |
16:48:58 28.11.2025 |
125.82 19.63 |
250.18 48.44 |
344.92 81.78 |
||
|
IMAX Corp. CA45245E1097 |
31.80 31.60 |
31.80 31.80 |
0.20 0.63 |
08:00:11 28.11.2025 |
7.20 30.25 |
0.00 0.00 |
7.00 29.17 |
||
|
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 |
27.60 27.60 |
27.60 27.60 |
0.00 0.00 |
08:08:21 28.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
61.50 62.00 |
61.50 62.00 |
-0.50 -0.81 |
21:55:02 28.11.2025 |
1.50 2.46 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
14.80 15.00 |
14.80 14.90 |
-0.20 -1.33 |
15:29:01 28.11.2025 |
0.10 0.68 |
0.00 0.00 |
-6.40 -30.19 |
||
|
Innodata Inc. US4576422053 |
50.50 49.92 |
49.80 50.50 |
0.58 1.16 |
10:46:08 28.11.2025 |
16.06 47.88 |
0.00 0.00 |
13.50 37.40 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
11.30 11.20 |
11.30 11.30 |
0.10 0.89 |
08:00:11 28.11.2025 |
-1.20 -9.52 |
0.00 0.00 |
-11.20 -49.56 |
||
|
Intel Corp. US4581401001 |
35.00 31.40 |
31.98 35.02 |
3.61 11.48 |
21:26:42 28.11.2025 |
10.98 44.19 |
15.28 74.36 |
12.18 51.50 |
||
|
Inter Parfums Inc. US4583341098 |
67.00 68.00 |
67.00 67.00 |
-1.00 -1.47 |
08:04:59 28.11.2025 |
-30.00 -31.25 |
0.00 0.00 |
-64.00 -49.23 |
||
|
InterDigital IncShs US45867G1013 |
304.00 302.00 |
304.00 308.00 |
2.00 0.66 |
21:35:29 28.11.2025 |
72.00 31.30 |
0.00 0.00 |
116.00 62.37 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 -99.00 |
23:20:00 11.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
6.40 6.45 |
6.40 6.40 |
-0.05 -0.78 |
15:29:01 28.11.2025 |
0.25 4.00 |
0.00 0.00 |
-0.40 -5.80 |
||
|
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 |
542.50 549.40 |
541.90 546.90 |
-6.90 -1.26 |
15:48:24 28.11.2025 |
-15.10 -2.28 |
-103.89 -13.82 |
11.90 1.87 |
||
|
Intuitive Surgical Inc US46120E6023 |
493.50 497.00 |
493.50 502.80 |
-3.50 -0.70 |
21:35:29 28.11.2025 |
107.72 22.86 |
28.68 5.21 |
40.32 7.49 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
70.84 70.66 |
70.84 70.96 |
0.18 0.25 |
09:58:45 28.11.2025 |
32.01 89.74 |
0.00 0.00 |
34.07 101.37 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
148.75 148.10 |
148.75 148.75 |
0.65 0.44 |
08:00:11 28.11.2025 |
26.24 18.00 |
32.03 22.88 |
-18.28 -9.61 |
||
|
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 |
3.92 3.86 |
3.87 3.92 |
0.06 1.50 |
15:48:24 28.11.2025 |
-0.77 -16.82 |
0.00 0.00 |
-1.80 -32.08 |
||
|
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 |
1’014.20 999.20 |
997.50 1’014.20 |
15.00 1.50 |
21:55:02 28.11.2025 |
257.00 28.91 |
356.83 45.22 |
513.75 81.27 |
||
|
Lakeland Financial Corp. US5116561003 |
58.26 58.73 |
58.07 58.69 |
-0.47 -0.80 |
23:00:00 28.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
134.20 134.66 |
133.76 134.60 |
-0.46 -0.34 |
15:34:19 28.11.2025 |
48.26 46.55 |
67.99 81.00 |
80.36 112.28 |
||
|
Lancaster Colony Corp. US5138471033 |
143.00 142.00 |
143.00 143.00 |
1.00 0.70 |
15:48:24 28.11.2025 |
-10.00 -6.45 |
0.00 0.00 |
-32.00 -18.08 |
||
|
Landstar System Inc. US5150981018 |
113.00 112.00 |
113.00 113.00 |
1.00 0.89 |
08:00:11 28.11.2025 |
-1.00 -0.88 |
0.00 0.00 |
-67.00 -37.43 |
||
|
Lattice Semiconductor Corp. US5184151042 |
60.19 60.10 |
60.19 60.27 |
0.09 0.15 |
15:48:24 28.11.2025 |
0.98 1.74 |
0.00 0.00 |
4.21 7.92 |
||
|
Learning Tree International Inc. US5220151063 |
0.60 0.51 |
0.00 0.00 |
0.09 17.65 |
23:20:00 21.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
6.65 6.65 |
6.65 6.65 |
0.00 0.00 |
08:02:25 28.11.2025 |
0.35 5.51 |
0.00 0.00 |
-0.25 -3.60 |
||
|
Lifetime Brands IncShs US53222Q1031 |
2.90 2.92 |
2.90 2.90 |
-0.02 -0.68 |
08:02:25 28.11.2025 |
-0.30 -9.04 |
0.00 0.00 |
-2.33 -43.55 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
172.00 176.00 |
172.00 177.00 |
-4.00 -2.27 |
15:48:24 28.11.2025 |
37.00 27.21 |
0.00 0.00 |
57.00 49.14 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
202.00 202.00 |
202.00 202.00 |
0.00 0.00 |
15:48:24 28.11.2025 |
-10.00 -4.72 |
0.00 0.00 |
-4.00 -1.94 |
||
|
Littelfuse Inc. US5370081045 |
218.00 218.00 |
218.00 218.00 |
0.00 0.00 |
15:48:24 28.11.2025 |
-8.00 -3.57 |
0.00 0.00 |
-16.00 -6.90 |
||
|
LKQ Corp. US5018892084 |
25.40 25.40 |
25.40 25.40 |
0.00 0.00 |
15:48:24 28.11.2025 |
-2.33 -7.26 |
-11.09 -27.15 |
-9.38 -23.97 |
