NASDAQ Composite Index 998356 / XC0009694271
23’561.84
Pkt
133.02
Pkt
0.57
%
23:16:00
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 |
8.97 9.10 |
8.97 9.21 |
-0.14 -1.48 |
16:56:38 23.12.2025 |
-1.44 -13.14 |
0.00 0.00 |
-5.87 -38.14 |
||
|
Great Southern Bancorp Inc. US3909051076 |
53.00 53.50 |
53.00 53.00 |
-0.50 -0.93 |
08:07:59 23.12.2025 |
1.00 1.87 |
0.00 0.00 |
-1.00 -1.80 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
46.80 46.00 |
45.20 46.80 |
0.80 1.74 |
16:21:14 23.12.2025 |
22.80 97.44 |
0.00 0.00 |
-12.80 -21.69 |
||
|
Hancock Holding Co. US4101201097 |
55.50 56.00 |
55.50 55.50 |
-0.50 -0.89 |
08:07:58 23.12.2025 |
1.50 2.75 |
0.00 0.00 |
5.00 9.80 |
||
|
Harmonic Inc. US4131601027 |
8.31 8.32 |
8.31 8.31 |
-0.01 -0.07 |
09:06:07 23.12.2025 |
-0.11 -1.21 |
0.00 0.00 |
-3.48 -28.66 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.63 0.63 |
0.63 0.63 |
-0.01 -0.79 |
09:06:07 23.12.2025 |
0.29 78.38 |
0.00 0.00 |
-1.25 -65.45 |
||
|
HealthStream Inc. US42222N1037 |
20.20 20.40 |
20.20 20.20 |
-0.20 -0.98 |
08:07:59 23.12.2025 |
-4.20 -17.21 |
0.00 0.00 |
-9.60 -32.21 |
||
|
Heartland Express Inc. US4223471040 |
7.65 7.60 |
7.65 7.65 |
0.05 0.66 |
08:07:59 23.12.2025 |
0.60 8.33 |
0.00 0.00 |
-3.20 -29.09 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
59.01 58.97 |
0.00 0.00 |
0.04 0.07 |
02:00:00 10.12.2025 |
7.90 18.54 |
0.00 0.00 |
7.50 17.44 |
||
|
Henry Schein Inc. US8064071025 |
65.64 65.78 |
65.64 65.64 |
-0.14 -0.21 |
09:06:07 23.12.2025 |
9.16 13.50 |
5.04 7.00 |
7.20 10.31 |
||
|
Heritage Commerce Corp. US4269271098 |
10.50 9.25 |
10.50 10.50 |
1.25 13.51 |
08:01:53 23.12.2025 |
1.50 17.24 |
0.00 0.00 |
1.25 13.97 |
||
|
Heritage Financial Corp. US42722X1063 |
24.58 24.98 |
24.55 25.04 |
-0.40 -1.60 |
23:20:00 23.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
11.18 11.05 |
11.00 11.18 |
0.13 1.18 |
23:20:00 23.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
36.40 36.80 |
36.40 36.40 |
-0.40 -1.09 |
09:06:07 23.12.2025 |
5.20 16.77 |
0.00 0.00 |
-7.40 -16.97 |
||
|
Huntington BancAkties Inc. US4461501045 |
15.13 14.98 |
15.13 15.13 |
0.14 0.96 |
08:07:59 23.12.2025 |
-0.13 -0.73 |
1.75 11.05 |
1.27 7.78 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.30 0.30 |
0.00 0.00 |
0.00 0.00 |
23:20:00 10.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
580.00 596.40 |
580.00 594.00 |
-16.40 -2.75 |
17:32:24 23.12.2025 |
40.94 6.24 |
173.18 33.05 |
284.84 69.09 |
||
|
IMAX Corp. CA45245E1097 |
31.40 31.60 |
31.40 31.40 |
-0.20 -0.63 |
08:07:59 23.12.2025 |
4.40 16.18 |
0.00 0.00 |
8.00 33.90 |
||
|
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 |
28.20 28.60 |
28.20 28.20 |
-0.40 -1.40 |
08:08:17 23.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
64.00 65.50 |
64.00 65.00 |
-1.50 -2.29 |
21:55:01 23.12.2025 |
4.00 6.50 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
15.85 16.40 |
15.60 16.05 |
-0.55 -3.35 |
20:38:02 23.12.2025 |
2.70 18.12 |
0.00 0.00 |
-4.20 -19.27 |
||
|
Innodata Inc. US4576422053 |
45.56 46.04 |
45.56 46.10 |
-0.48 -1.04 |
15:16:34 23.12.2025 |
-16.42 -26.87 |
0.00 0.00 |
4.42 10.98 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
10.60 10.70 |
10.60 10.60 |
-0.10 -0.93 |
08:07:58 23.12.2025 |
-2.00 -15.38 |
0.00 0.00 |
-10.20 -48.11 |
||
|
Intel Corp. US4581401001 |
30.80 31.00 |
30.66 30.94 |
-0.21 -0.66 |
19:23:25 23.12.2025 |
6.70 22.65 |
15.20 72.11 |
16.76 85.86 |
||
|
Inter Parfums Inc. US4583341098 |
68.50 68.50 |
68.50 68.50 |
0.00 0.00 |
08:03:30 23.12.2025 |
-16.00 -18.82 |
0.00 0.00 |
-53.00 -43.44 |
||
|
InterDigital IncShs US45867G1013 |
276.00 278.00 |
276.00 278.00 |
-2.00 -0.72 |
21:46:05 23.12.2025 |
-10.00 -3.52 |
0.00 0.00 |
92.00 50.55 |
||
|
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 |
5.85 5.90 |
5.85 5.95 |
-0.05 -0.85 |
15:29:02 23.12.2025 |
-0.60 -9.23 |
0.00 0.00 |
-1.30 -18.06 |
||
|
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 |
570.70 580.00 |
570.70 570.70 |
-9.30 -1.60 |
08:04:34 23.12.2025 |
-19.04 -2.77 |
-92.26 -12.12 |
25.49 3.96 |
||
|
Intuitive Surgical Inc US46120E6023 |
489.40 493.75 |
488.65 496.10 |
-4.35 -0.88 |
21:46:05 23.12.2025 |
123.17 28.07 |
52.53 10.31 |
37.46 7.14 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
68.90 67.40 |
68.52 68.90 |
1.50 2.23 |
14:45:11 23.12.2025 |
13.08 25.12 |
0.00 0.00 |
29.97 85.17 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
168.00 167.10 |
168.00 168.00 |
0.90 0.54 |
08:07:59 23.12.2025 |
63.90 48.22 |
56.79 40.67 |
26.19 15.39 |
||
|
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 |
4.16 4.05 |
4.16 4.16 |
0.11 2.79 |
08:04:34 23.12.2025 |
-0.26 -6.04 |
0.00 0.00 |
-2.71 -40.19 |
||
|
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 |
1’073.80 1’075.20 |
1’068.60 1’077.20 |
-1.40 -0.13 |
21:55:01 23.12.2025 |
177.58 17.00 |
372.39 43.81 |
593.02 94.22 |
||
|
Lakeland Financial Corp. US5116561003 |
59.35 59.73 |
59.35 59.87 |
-0.38 -0.64 |
23:20:00 23.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
149.62 148.92 |
148.26 149.62 |
0.70 0.47 |
18:54:58 23.12.2025 |
37.78 29.77 |
74.21 82.01 |
92.91 129.42 |
||
|
Lancaster Colony Corp. US5138471033 |
140.00 143.00 |
140.00 140.00 |
-3.00 -2.10 |
08:04:34 23.12.2025 |
-6.00 -3.95 |
0.00 0.00 |
-28.00 -16.09 |
||
|
Landstar System Inc. US5150981018 |
123.00 122.00 |
123.00 123.00 |
1.00 0.82 |
08:07:59 23.12.2025 |
14.00 13.08 |
0.00 0.00 |
-47.00 -27.98 |
||
|
Lattice Semiconductor Corp. US5184151042 |
64.61 64.25 |
64.61 64.61 |
0.36 0.56 |
08:04:34 23.12.2025 |
2.03 3.34 |
0.00 0.00 |
6.71 11.96 |
||
|
Learning Tree International Inc. US5220151063 |
0.75 0.80 |
0.00 0.00 |
-0.05 -6.25 |
23:20:00 22.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
6.80 6.75 |
6.80 6.80 |
0.05 0.74 |
08:08:00 23.12.2025 |
0.40 6.02 |
0.00 0.00 |
0.40 6.02 |
||
|
Lifetime Brands IncShs US53222Q1031 |
3.10 3.00 |
3.10 3.10 |
0.10 3.33 |
08:01:53 23.12.2025 |
-0.08 -2.47 |
0.00 0.00 |
-2.29 -42.02 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
166.00 170.00 |
166.00 166.00 |
-4.00 -2.35 |
08:04:34 23.12.2025 |
25.00 17.86 |
0.00 0.00 |
55.00 50.00 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
202.00 204.00 |
202.00 202.00 |
-2.00 -0.98 |
08:04:34 23.12.2025 |
2.00 1.00 |
0.00 0.00 |
19.00 10.38 |
||
|
Littelfuse Inc. US5370081045 |
214.00 214.00 |
214.00 214.00 |
0.00 0.00 |
08:04:34 23.12.2025 |
-10.00 -4.50 |
0.00 0.00 |
-14.00 -6.19 |
||
|
LKQ Corp. US5018892084 |
25.20 25.20 |
25.20 25.20 |
0.00 0.00 |
08:04:34 23.12.2025 |
-0.98 -3.19 |
-7.43 -20.01 |
-7.18 -19.47 |
