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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Sify Ltd. (spons. ADRs) US82655M1071 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
-0.05 -13.27 |
0.00 0.00 |
-1.34 -79.76 |
||
|
SIGA Technologies Inc. US8269171067 |
6.06 6.04 |
6.00 6.15 |
0.02 0.33 |
23:00:00 28.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Silgan Holdings Inc. US8270481091 |
34.00 33.80 |
34.00 34.00 |
0.20 0.59 |
08:02:25 28.11.2025 |
-5.80 -14.65 |
0.00 0.00 |
-20.20 -37.41 |
||
|
Silicon Laboratories Inc. US8269191024 |
109.00 107.00 |
108.00 109.00 |
2.00 1.87 |
21:35:29 28.11.2025 |
-12.00 -10.08 |
0.00 0.00 |
4.00 3.88 |
||
|
Silver Star Energy Inc. US8282342034 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 24.01.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Sinclair Broadcast Group Inc. (A) US8292261091 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.10 0.64 |
0.00 0.00 |
-6.80 -30.09 |
||
|
SKF Group (B, Fria) SE0000108227 |
22.18 21.99 |
22.18 22.18 |
0.19 0.86 |
08:16:39 28.11.2025 |
0.21 0.97 |
0.00 0.00 |
4.48 25.61 |
||
|
SMC Corp. JP3162600005 |
300.00 290.00 |
300.00 300.00 |
10.00 3.45 |
08:07:56 28.11.2025 |
9’490.00 20.92 |
630.00 1.16 |
-10’170.00 -15.64 |
||
|
Snap-On Inc. US8330341012 |
295.20 295.40 |
292.90 295.20 |
-0.20 -0.07 |
16:55:38 28.11.2025 |
10.50 3.18 |
21.00 6.58 |
-31.06 -8.36 |
||
|
Southside BancAkties Inc US84470P1093 |
24.60 24.60 |
24.60 24.60 |
0.00 0.00 |
08:02:24 28.11.2025 |
-1.20 -4.62 |
0.00 0.00 |
-8.00 -24.39 |
||
|
Spectrum Pharmaceuticals IncShs US84763A1088 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.27 33.01 |
0.00 0.00 |
0.28 33.69 |
||
|
SS&C Technologies Holdings Inc US78467J1007 |
73.50 73.50 |
73.50 73.50 |
0.00 0.00 |
08:02:25 28.11.2025 |
-3.00 -3.90 |
0.00 0.00 |
0.50 0.68 |
||
|
Starbucks Corp. US8552441094 |
74.77 74.32 |
74.49 75.13 |
0.45 0.61 |
21:55:02 28.11.2025 |
-1.75 -2.00 |
-1.10 -1.26 |
-15.60 -15.37 |
||
|
Steel Dynamics Inc. US8581191009 |
142.94 142.58 |
142.94 142.94 |
0.36 0.25 |
09:05:36 28.11.2025 |
31.55 23.78 |
35.51 27.58 |
20.42 14.20 |
||
|
Steven Madden Ltd. US5562691080 |
35.80 35.80 |
35.80 35.80 |
0.00 0.00 |
09:05:36 28.11.2025 |
11.20 47.06 |
0.00 0.00 |
-7.80 -18.22 |
||
|
Strategy (ex MicroStrategy) US5949724083 |
153.45 156.00 |
152.95 160.25 |
-2.55 -1.63 |
20:53:34 28.11.2025 |
-169.87 -49.66 |
-200.01 -53.74 |
-216.65 -55.72 |
||
|
SurModics Inc. US8688731004 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
4.20 13.29 |
0.00 0.00 |
-0.20 -0.56 |
||
|
Synaptics Inc. US87157D1090 |
58.14 57.94 |
58.14 58.14 |
0.20 0.35 |
09:05:36 28.11.2025 |
-2.44 -4.08 |
0.00 0.00 |
-17.90 -23.78 |
||
|
Synopsys Inc. US8716071076 |
362.05 352.50 |
352.05 362.05 |
9.55 2.71 |
16:18:13 28.11.2025 |
-201.56 -33.42 |
-110.18 -21.53 |
-146.13 -26.68 |
||
|
Take Two US8740541094 |
213.10 208.80 |
209.00 213.10 |
4.30 2.06 |
20:25:39 28.11.2025 |
9.81 4.23 |
15.57 6.88 |
56.28 30.33 |
||
|
Taylor Devices Inc. US8771631053 |
49.23 48.91 |
48.64 49.78 |
0.32 0.65 |
23:00:00 28.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Technology Solutions Co. US87872T2078 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 17.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Telenor ASA (ADRS) US87944W1053 |
12.10 12.20 |
12.10 12.10 |
-0.10 -0.82 |
08:07:56 28.11.2025 |
-1.50 -10.95 |
0.00 0.00 |
1.40 12.96 |
||
|
TESSCO Technologies Inc. US8723861071 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
-3.43 -43.69 |
0.00 0.00 |
-1.23 -21.77 |
||
|
Teva Pharmaceutical Industries Ltd. (spons. ADRs) US8816242098 |
23.10 22.40 |
22.30 23.20 |
0.70 3.13 |
16:56:24 28.11.2025 |
7.00 44.87 |
0.00 0.00 |
6.95 44.41 |
||
|
Texas Capital BancAkties Inc. US88224Q1076 |
77.50 77.50 |
76.50 77.50 |
0.00 0.00 |
21:55:02 28.11.2025 |
2.50 3.36 |
0.00 0.00 |
-6.50 -7.78 |
||
|
Textron Inc. US8832031012 |
71.50 71.32 |
71.50 71.50 |
0.18 0.25 |
08:02:25 28.11.2025 |
1.54 1.89 |
10.00 13.71 |
-2.21 -2.60 |
||
|
Timberland Bancorp Inc. US8870981011 |
34.20 34.58 |
34.20 34.86 |
-0.38 -1.10 |
23:00:00 28.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
TransAct Technologies Inc. US8929181035 |
4.44 4.57 |
4.43 4.55 |
-0.13 -2.74 |
23:00:00 28.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Trend Micro Inc. JP3637300009 |
42.64 42.62 |
42.64 42.64 |
0.02 0.05 |
08:07:56 28.11.2025 |
-232.00 -2.90 |
-3’373.00 -30.26 |
-555.00 -6.67 |
||
|
Trustmark Corp. US8984021027 |
33.60 33.60 |
33.60 33.60 |
0.00 0.00 |
08:04:59 28.11.2025 |
-1.20 -3.49 |
0.00 0.00 |
-4.80 -12.63 |
||
|
TTM Technologies Inc. US87305R1095 |
61.00 58.00 |
58.50 61.00 |
3.00 5.17 |
16:57:52 28.11.2025 |
22.50 59.21 |
0.00 0.00 |
37.70 165.35 |
||
|
U.S. Global Investors Inc. US9029521005 |
2.12 2.12 |
2.12 2.12 |
0.00 0.00 |
08:02:25 28.11.2025 |
0.04 1.92 |
0.00 0.00 |
-0.14 -6.19 |
||
|
Ultra Clean Holdings Inc. US90385V1070 |
21.60 21.40 |
21.40 21.60 |
0.20 0.93 |
15:29:01 28.11.2025 |
1.80 8.91 |
0.00 0.00 |
-13.00 -37.14 |
||
|
Ultralife Batteries Inc. US9038991025 |
4.80 4.83 |
4.80 4.95 |
-0.03 -0.62 |
21:35:29 28.11.2025 |
-0.87 -14.92 |
0.00 0.00 |
-2.12 -29.94 |
||
|
UMB Financial Corp. US9027881088 |
95.00 96.00 |
95.00 96.50 |
-1.00 -1.04 |
21:55:02 28.11.2025 |
-9.00 -8.57 |
0.00 0.00 |
-22.00 -18.64 |
||
|
Umpqua Holdings Corp. US9042141039 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
-2.30 -12.04 |
0.00 0.00 |
-1.62 -8.80 |
||
|
United BankAkties Inc. US9099071071 |
32.40 32.40 |
32.40 32.40 |
0.00 0.00 |
08:02:25 28.11.2025 |
-0.40 -1.21 |
0.00 0.00 |
-8.00 -19.70 |
||
|
United Therapeutics Corp. US91307C1027 |
424.00 421.40 |
421.70 424.00 |
2.60 0.62 |
15:18:14 28.11.2025 |
159.70 60.42 |
0.00 0.00 |
67.20 18.83 |
||
|
Universal Display Corp. US91347P1057 |
102.15 101.50 |
102.15 102.15 |
0.65 0.64 |
08:00:11 28.11.2025 |
-21.10 -17.18 |
0.00 0.00 |
-51.55 -33.63 |
||
|
Upbound Group Inc Registered Shs US76009N1000 |
15.70 15.60 |
15.70 15.70 |
0.10 0.64 |
08:00:11 28.11.2025 |
-6.10 -27.98 |
0.00 0.00 |
-17.10 -52.13 |
||
|
Urologix Inc. US9172731047 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 25.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
USANA Health Sciences Inc. US90328M1071 |
16.60 16.70 |
16.60 17.00 |
-0.10 -0.60 |
21:35:29 28.11.2025 |
-10.10 -37.41 |
0.00 0.00 |
-19.50 -53.57 |
||
|
USCorp. US91730T2015 |
0.00 0.00 |
0.00 0.00 |
0.00 9’900.00 |
23:20:00 25.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
uWink IncShs US91818N1000 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 23.10.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Veeco Instruments Inc. US9224171002 |
25.20 25.00 |
25.00 25.20 |
0.20 0.80 |
21:55:02 28.11.2025 |
3.80 17.92 |
0.00 0.00 |
-0.60 -2.34 |
||
|
Verint Systems Inc. US92343X1000 |
17.10 17.50 |
0.00 0.00 |
-0.40 -2.29 |
07:01:14 26.11.2025 |
0.30 1.74 |
0.00 0.00 |
-5.50 -23.91 |
||
|
VeriSign Inc. US92343E1029 |
216.80 217.10 |
216.70 217.00 |
-0.30 -0.14 |
15:29:01 28.11.2025 |
-16.69 -6.13 |
-13.88 -5.15 |
64.05 33.42 |
||
|
Vertex Pharmaceuticals Inc. US92532F1003 |
372.45 371.20 |
372.45 372.45 |
1.25 0.34 |
08:00:11 28.11.2025 |
40.74 10.47 |
-16.18 -3.63 |
-34.74 -7.48 |
||
|
Video Display Corp. US9265551039 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 03.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
