NASDAQ Composite Index 998356 / XC0009694271
22’574.26
Pkt
103.54
Pkt
0.46
%
20:47:25
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 |
42.40 40.60 |
42.40 42.40 |
1.80 4.43 |
08:01:01 19.09.2025 |
20.80 59.09 |
0.00 0.00 |
16.00 40.00 |
||
|
Gladstone Commercial Corp. US3765361080 |
10.96 10.91 |
10.96 10.96 |
0.05 0.46 |
08:06:49 19.09.2025 |
-1.53 -12.30 |
0.00 0.00 |
-3.41 -23.81 |
||
|
Great Southern Bancorp Inc. US3909051076 |
53.50 52.00 |
53.50 53.50 |
1.50 2.88 |
08:01:01 19.09.2025 |
4.90 10.52 |
0.00 0.00 |
0.50 0.98 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
23.40 25.00 |
23.00 23.40 |
-1.60 -6.40 |
13:12:00 19.09.2025 |
-19.40 -41.99 |
0.00 0.00 |
-13.00 -32.66 |
||
|
Hancock Holding Co. US4101201097 |
54.50 53.50 |
54.50 54.50 |
1.00 1.87 |
08:01:01 19.09.2025 |
8.00 17.39 |
0.00 0.00 |
9.00 20.00 |
||
|
Harmonic Inc. US4131601027 |
8.76 8.38 |
8.76 8.76 |
0.37 4.44 |
09:44:35 19.09.2025 |
2.21 29.27 |
0.00 0.00 |
-2.11 -17.76 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.37 0.36 |
0.37 0.37 |
0.01 3.93 |
09:44:35 19.09.2025 |
0.11 25.58 |
0.00 0.00 |
-2.04 -79.07 |
||
|
HealthStream Inc. US42222N1037 |
24.40 24.60 |
24.40 24.40 |
-0.20 -0.81 |
08:00:09 19.09.2025 |
0.60 2.54 |
0.00 0.00 |
-1.40 -5.47 |
||
|
Heartland Express Inc. US4223471040 |
7.20 7.15 |
7.20 7.20 |
0.05 0.70 |
08:00:10 19.09.2025 |
3.75 49.02 |
0.00 0.00 |
0.40 3.64 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
43.40 42.20 |
43.40 43.40 |
1.20 2.84 |
08:06:49 19.09.2025 |
7.40 19.79 |
0.00 0.00 |
11.20 33.33 |
||
|
Henry Schein Inc. US8064071025 |
57.94 57.08 |
57.94 57.94 |
0.86 1.51 |
09:44:35 19.09.2025 |
-1.77 -2.52 |
-3.41 -4.75 |
-2.85 -4.00 |
||
|
Heritage Commerce Corp. US4269271098 |
8.70 8.40 |
8.70 8.80 |
0.30 3.57 |
17:14:23 19.09.2025 |
2.40 30.38 |
0.00 0.00 |
1.55 17.71 |
||
|
Heritage Financial Corp. US42722X1063 |
24.89 25.19 |
24.87 25.11 |
-0.30 -1.19 |
20:22:33 19.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
10.73 11.10 |
10.57 10.82 |
-0.37 -3.33 |
19:51:33 19.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
31.00 30.80 |
31.00 31.00 |
0.20 0.65 |
09:44:35 19.09.2025 |
1.40 4.93 |
0.00 0.00 |
-9.80 -24.75 |
||
|
Huntington BancAkties Inc. US4461501045 |
15.14 14.84 |
15.14 15.14 |
0.30 2.02 |
08:01:01 19.09.2025 |
1.95 12.60 |
2.53 16.98 |
2.86 19.63 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.15 0.20 |
0.15 0.15 |
-0.05 -25.00 |
15:30:01 19.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
555.20 543.20 |
555.20 555.20 |
12.00 2.21 |
08:01:01 19.09.2025 |
125.06 24.02 |
223.29 52.87 |
133.38 26.04 |
||
|
IMAX Corp. CA45245E1097 |
27.20 27.40 |
27.20 27.20 |
-0.20 -0.73 |
08:00:09 19.09.2025 |
-2.80 -11.20 |
0.00 0.00 |
4.00 21.98 |
||
|
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 |
26.60 26.00 |
26.60 26.60 |
0.60 2.31 |
08:08:25 19.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
61.50 59.50 |
61.50 61.50 |
2.00 3.36 |
08:20:02 19.09.2025 |
5.00 9.35 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
14.90 14.80 |
14.60 14.90 |
0.10 0.68 |
17:18:59 19.09.2025 |
-1.75 -10.94 |
0.00 0.00 |
-6.35 -30.83 |
||
|
Innodata Inc. US4576422053 |
61.10 59.15 |
58.90 61.65 |
1.95 3.30 |
16:46:16 19.09.2025 |
15.41 38.68 |
0.00 0.00 |
41.87 312.93 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
13.00 12.50 |
13.00 13.00 |
0.50 4.00 |
10:45:22 19.09.2025 |
0.10 0.94 |
0.00 0.00 |
-4.80 -30.97 |
||
|
Intel Corp. US4581401001 |
25.37 26.09 |
25.00 26.14 |
-0.72 -2.76 |
19:22:45 19.09.2025 |
4.47 21.49 |
-0.42 -1.63 |
3.80 17.70 |
||
|
Inter Parfums Inc. US4583341098 |
85.00 84.50 |
85.00 85.00 |
0.50 0.59 |
08:06:49 19.09.2025 |
-21.50 -18.70 |
0.00 0.00 |
-10.50 -10.10 |
||
|
InterDigital IncShs US45867G1013 |
284.00 284.00 |
284.00 284.00 |
0.00 0.00 |
08:02:01 19.09.2025 |
59.00 30.57 |
0.00 0.00 |
131.00 108.26 |
||
|
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 |
6.50 6.25 |
6.50 6.55 |
0.25 4.00 |
15:29:02 19.09.2025 |
0.05 0.88 |
0.00 0.00 |
-0.50 -8.06 |
||
|
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 |
587.60 580.90 |
577.00 587.60 |
6.70 1.15 |
18:35:14 19.09.2025 |
-113.60 -14.85 |
49.19 8.17 |
6.48 1.00 |
||
|
Intuitive Surgical Inc US46120E6023 |
371.00 367.45 |
367.55 372.75 |
3.55 0.97 |
15:12:46 19.09.2025 |
-77.61 -15.15 |
-54.30 -11.11 |
-48.82 -10.10 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
52.08 51.50 |
52.08 52.08 |
0.58 1.13 |
08:00:10 19.09.2025 |
24.50 81.18 |
0.00 0.00 |
17.35 46.48 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
114.20 113.75 |
114.20 114.20 |
0.45 0.40 |
08:00:10 19.09.2025 |
-1.29 -0.93 |
-11.66 -7.80 |
-30.19 -17.97 |
||
|
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 |
4.29 4.36 |
4.28 4.29 |
-0.07 -1.56 |
15:54:07 19.09.2025 |
0.22 5.78 |
0.00 0.00 |
-1.17 -22.27 |
||
|
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 |
886.00 837.70 |
884.20 886.20 |
48.30 5.77 |
13:36:20 19.09.2025 |
97.57 10.93 |
272.28 37.91 |
250.97 33.93 |
||
|
Lakeland Financial Corp. US5116561003 |
65.34 66.71 |
65.34 66.59 |
-1.37 -2.05 |
20:25:10 19.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
107.96 107.98 |
106.66 107.96 |
-0.02 -0.02 |
16:02:04 19.09.2025 |
27.81 30.01 |
42.16 53.84 |
43.87 57.26 |
||
|
Lancaster Colony Corp. US5138471033 |
152.00 152.00 |
152.00 153.00 |
0.00 0.00 |
15:54:07 19.09.2025 |
41.00 28.47 |
0.00 0.00 |
24.00 14.91 |
||
|
Landstar System Inc. US5150981018 |
107.00 106.00 |
107.00 107.00 |
1.00 0.94 |
08:00:09 19.09.2025 |
-4.00 -3.39 |
0.00 0.00 |
-51.00 -30.91 |
||
|
Lattice Semiconductor Corp. US5184151042 |
60.77 60.27 |
60.34 60.77 |
0.50 0.83 |
15:54:07 19.09.2025 |
14.90 37.14 |
0.00 0.00 |
8.78 18.98 |
||
|
Learning Tree International Inc. US5220151063 |
0.36 0.31 |
0.00 0.00 |
0.05 16.13 |
23:20:00 10.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
6.65 6.50 |
6.65 6.65 |
0.15 2.31 |
08:01:01 19.09.2025 |
-0.55 -9.73 |
0.00 0.00 |
0.64 14.35 |
||
|
Lifetime Brands IncShs US53222Q1031 |
3.24 3.16 |
3.24 3.24 |
0.08 2.53 |
08:01:01 19.09.2025 |
1.56 45.88 |
0.00 0.00 |
-0.84 -14.48 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
140.00 137.00 |
140.00 142.00 |
3.00 2.19 |
15:54:07 19.09.2025 |
10.00 10.20 |
0.00 0.00 |
14.50 15.51 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
200.00 200.00 |
200.00 200.00 |
0.00 0.00 |
15:54:07 19.09.2025 |
16.00 9.30 |
0.00 0.00 |
23.00 13.94 |
||
|
Littelfuse Inc. US5370081045 |
222.00 220.00 |
222.00 226.00 |
2.00 0.91 |
15:54:07 19.09.2025 |
14.00 7.45 |
0.00 0.00 |
-22.00 -9.82 |
