NASDAQ Composite Index 998356 / XC0009694271
23’053.99
Pkt
-445.80
Pkt
-1.90
%
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Glacier Bancorp Inc. US37637Q1058 |
35.60 36.20 |
35.60 35.60 |
-0.60 -1.66 |
08:00:13 07.11.2025 |
-2.80 -7.41 |
0.00 0.00 |
-11.40 -24.57 |
||
|
Gladstone Commercial Corp. US3765361080 |
9.15 9.56 |
9.15 9.15 |
-0.41 -4.29 |
08:05:57 07.11.2025 |
-1.79 -15.66 |
0.00 0.00 |
-5.77 -37.44 |
||
|
Great Southern Bancorp Inc. US3909051076 |
47.80 48.60 |
47.80 47.80 |
-0.80 -1.65 |
08:00:16 07.11.2025 |
-0.20 -0.42 |
0.00 0.00 |
-4.00 -7.84 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
49.40 50.50 |
49.40 49.40 |
-1.10 -2.18 |
08:00:16 07.11.2025 |
9.10 21.46 |
0.00 0.00 |
3.50 7.29 |
||
|
Hancock Holding Co. US4101201097 |
50.00 51.00 |
50.00 50.00 |
-1.00 -1.96 |
08:00:16 07.11.2025 |
-1.40 -2.75 |
0.00 0.00 |
2.40 5.08 |
||
|
Harmonic Inc. US4131601027 |
8.69 8.91 |
8.69 8.69 |
-0.22 -2.45 |
08:15:25 07.11.2025 |
1.82 24.69 |
0.00 0.00 |
-0.88 -8.76 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.46 0.46 |
0.46 0.46 |
0.00 0.00 |
08:15:25 07.11.2025 |
0.17 51.79 |
0.00 0.00 |
-1.61 -75.94 |
||
|
HealthStream Inc. US42222N1037 |
21.20 22.00 |
21.20 21.20 |
-0.80 -3.64 |
08:02:27 07.11.2025 |
-1.00 -4.46 |
0.00 0.00 |
-5.00 -18.94 |
||
|
Heartland Express Inc. US4223471040 |
6.60 6.70 |
6.60 6.60 |
-0.10 -1.49 |
08:02:24 07.11.2025 |
-0.05 -0.75 |
0.00 0.00 |
-3.40 -34.00 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
50.50 50.50 |
50.50 50.50 |
0.00 0.00 |
08:05:57 07.11.2025 |
7.50 17.44 |
0.00 0.00 |
13.30 35.75 |
||
|
Henry Schein Inc. US8064071025 |
60.62 62.28 |
60.62 60.62 |
-1.66 -2.67 |
08:15:25 07.11.2025 |
6.78 10.46 |
5.03 7.55 |
2.62 3.80 |
||
|
Heritage Commerce Corp. US4269271098 |
8.95 9.20 |
8.95 8.95 |
-0.25 -2.72 |
08:00:16 07.11.2025 |
1.10 13.66 |
0.00 0.00 |
0.60 7.02 |
||
|
Heritage Financial Corp. US42722X1063 |
22.06 22.49 |
0.00 0.00 |
-0.43 -1.91 |
02:00:00 07.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
9.29 9.30 |
0.00 0.00 |
-0.01 -0.11 |
02:00:00 07.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
29.60 30.40 |
29.60 29.60 |
-0.80 -2.63 |
08:15:25 07.11.2025 |
0.80 2.74 |
0.00 0.00 |
-9.80 -24.62 |
||
|
Huntington BancAkties Inc. US4461501045 |
13.29 13.18 |
13.29 13.29 |
0.12 0.88 |
08:00:16 07.11.2025 |
-0.93 -5.74 |
0.25 1.66 |
-0.27 -1.74 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.21 0.22 |
0.00 0.00 |
-0.01 -6.01 |
23:20:00 05.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
618.00 619.20 |
618.00 618.00 |
-1.20 -0.19 |
08:00:13 07.11.2025 |
80.18 12.49 |
247.05 52.00 |
306.14 73.59 |
||
|
IMAX Corp. CA45245E1097 |
29.60 29.00 |
29.60 29.60 |
0.60 2.07 |
08:02:24 07.11.2025 |
6.20 28.44 |
0.00 0.00 |
5.80 26.13 |
||
|
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 |
26.00 26.20 |
26.00 26.00 |
-0.20 -0.76 |
08:08:18 07.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
59.50 60.00 |
59.50 59.50 |
-0.50 -0.83 |
08:05:01 07.11.2025 |
4.50 8.18 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
13.95 14.05 |
13.95 14.00 |
-0.10 -0.71 |
09:59:01 07.11.2025 |
-0.10 -0.71 |
0.00 0.00 |
-4.70 -25.07 |
||
|
Innodata Inc. US4576422053 |
60.30 52.00 |
57.90 60.30 |
8.30 15.96 |
10:40:04 07.11.2025 |
17.56 44.64 |
0.00 0.00 |
38.01 201.22 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
9.65 9.75 |
9.65 9.65 |
-0.10 -1.03 |
08:02:24 07.11.2025 |
-0.90 -8.33 |
0.00 0.00 |
-12.10 -55.00 |
||
|
Intel Corp. US4581401001 |
32.48 32.41 |
32.45 33.21 |
0.08 0.23 |
12:44:30 07.11.2025 |
16.84 83.41 |
16.76 82.68 |
13.71 58.79 |
||
|
Inter Parfums Inc. US4583341098 |
73.00 76.00 |
73.00 73.00 |
-3.00 -3.95 |
08:05:57 07.11.2025 |
-26.00 -25.74 |
0.00 0.00 |
-37.00 -33.04 |
||
|
InterDigital IncShs US45867G1013 |
326.00 328.00 |
326.00 326.00 |
-2.00 -0.61 |
08:03:10 07.11.2025 |
100.00 43.10 |
0.00 0.00 |
180.00 118.42 |
||
|
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 |
6.55 7.10 |
6.55 6.55 |
-0.55 -7.75 |
09:59:01 07.11.2025 |
1.65 28.21 |
0.00 0.00 |
1.00 15.38 |
||
|
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 |
565.90 560.70 |
565.90 565.90 |
5.20 0.93 |
08:49:02 07.11.2025 |
-108.85 -14.15 |
28.24 4.47 |
41.59 6.72 |
||
|
Intuitive Surgical Inc US46120E6023 |
473.05 473.40 |
473.05 473.05 |
-0.35 -0.07 |
08:03:10 07.11.2025 |
61.82 12.96 |
7.00 1.32 |
23.65 4.59 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
63.94 65.12 |
63.94 63.94 |
-1.18 -1.81 |
08:02:27 07.11.2025 |
25.51 68.23 |
0.00 0.00 |
27.48 77.58 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
145.05 146.55 |
145.05 145.05 |
-1.50 -1.02 |
08:02:24 07.11.2025 |
29.40 20.52 |
39.03 29.21 |
-12.92 -6.96 |
||
|
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 |
3.67 3.71 |
3.67 3.67 |
-0.04 -1.02 |
08:49:02 07.11.2025 |
-0.09 -2.53 |
0.00 0.00 |
-1.74 -32.67 |
||
|
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 |
1’043.00 1’043.60 |
1’043.00 1’043.00 |
-0.60 -0.06 |
08:05:02 07.11.2025 |
310.08 35.10 |
500.20 72.15 |
523.16 78.05 |
||
|
Lakeland Financial Corp. US5116561003 |
57.43 58.31 |
0.00 0.00 |
-0.88 -1.51 |
02:00:00 07.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
141.26 139.18 |
141.26 141.26 |
2.08 1.49 |
08:49:02 07.11.2025 |
59.10 61.13 |
81.87 110.77 |
79.38 103.90 |
||
|
Lancaster Colony Corp. US5138471033 |
149.00 148.00 |
149.00 149.00 |
1.00 0.68 |
08:49:02 07.11.2025 |
-10.00 -6.54 |
0.00 0.00 |
-28.00 -16.37 |
||
|
Landstar System Inc. US5150981018 |
110.00 110.00 |
110.00 110.00 |
0.00 0.00 |
08:02:25 07.11.2025 |
-2.00 -1.82 |
0.00 0.00 |
-55.00 -33.74 |
||
|
Lattice Semiconductor Corp. US5184151042 |
54.07 55.20 |
54.07 54.07 |
-1.13 -2.05 |
08:49:02 07.11.2025 |
17.52 42.70 |
0.00 0.00 |
19.61 50.34 |
||
|
Learning Tree International Inc. US5220151063 |
0.51 0.21 |
0.00 0.00 |
0.30 142.86 |
23:20:00 04.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
5.65 5.75 |
5.65 5.65 |
-0.10 -1.74 |
08:00:16 07.11.2025 |
-0.55 -8.66 |
0.00 0.00 |
0.40 7.41 |
||
|
Lifetime Brands IncShs US53222Q1031 |
2.54 2.54 |
2.54 2.54 |
0.00 0.00 |
08:00:16 07.11.2025 |
-0.98 -28.00 |
0.00 0.00 |
-2.68 -51.54 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
181.00 165.00 |
181.00 181.00 |
16.00 9.70 |
08:49:42 07.11.2025 |
48.00 42.11 |
0.00 0.00 |
62.50 62.81 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
194.00 198.00 |
194.00 194.00 |
-4.00 -2.02 |
08:49:02 07.11.2025 |
-15.00 -7.08 |
0.00 0.00 |
13.00 7.07 |
||
|
Littelfuse Inc. US5370081045 |
208.00 208.00 |
208.00 208.00 |
0.00 0.00 |
08:49:02 07.11.2025 |
-6.00 -2.78 |
0.00 0.00 |
-16.00 -7.08 |
