NASDAQ Composite Index 998356 / XC0009694271
25’326.13
Pkt
258.32
Pkt
1.03
%
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Hancock Holding Co. US4101201097 |
56.50 57.00 |
0.00 0.00 |
-0.50 -0.88 |
08:04:06 05.05.2026 |
-3.50 -5.79 |
0.00 0.00 |
10.80 23.38 |
||
|
Harmonic Inc. US4131601027 |
9.94 9.86 |
0.00 0.00 |
0.08 0.81 |
08:21:51 05.05.2026 |
0.47 5.69 |
0.00 0.00 |
0.79 10.01 |
||
|
HealthStream Inc. US42222N1037 |
18.50 17.50 |
0.00 0.00 |
1.00 5.71 |
08:04:02 05.05.2026 |
0.40 2.29 |
0.00 0.00 |
-11.30 -38.70 |
||
|
Heartland Express Inc. US4223471040 |
10.60 11.40 |
0.00 0.00 |
-0.80 -7.02 |
08:04:03 05.05.2026 |
1.85 19.79 |
0.00 0.00 |
4.70 72.31 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
7.90 18.54 |
0.00 0.00 |
7.50 17.44 |
||
|
Henry Schein Inc. US8064071025 |
61.00 62.50 |
0.00 0.00 |
-1.50 -2.40 |
08:21:51 05.05.2026 |
-1.33 -1.77 |
2.32 3.24 |
8.63 13.22 |
||
|
Heritage Financial Corp. US42722X1063 |
27.52 27.00 |
27.02 27.55 |
0.52 1.93 |
02:00:00 06.05.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
12.31 12.15 |
12.28 12.67 |
0.16 1.32 |
02:00:00 06.05.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
34.60 36.20 |
0.00 0.00 |
-1.60 -4.42 |
08:21:51 05.05.2026 |
-6.20 -14.76 |
0.00 0.00 |
8.00 28.78 |
||
|
Huntington BancAkties Inc. US4461501045 |
13.75 14.06 |
0.00 0.00 |
-0.31 -2.19 |
08:04:03 05.05.2026 |
-2.39 -12.57 |
1.36 8.91 |
1.55 10.28 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.15 0.30 |
0.00 0.00 |
-0.15 -50.00 |
22:20:00 17.03.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
494.40 481.90 |
0.00 0.00 |
12.50 2.59 |
19:39:22 05.05.2026 |
-75.48 -11.74 |
-154.66 -21.42 |
95.56 20.25 |
||
|
IMAX Corp. CA45245E1097 |
30.00 31.00 |
0.00 0.00 |
-1.00 -3.23 |
08:04:03 05.05.2026 |
1.40 4.67 |
0.00 0.00 |
10.20 48.11 |
||
|
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 |
33.52 33.04 |
33.00 33.53 |
0.48 1.45 |
02:00:00 06.05.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
66.50 65.50 |
0.00 0.00 |
1.00 1.53 |
21:55:01 05.05.2026 |
-6.50 -9.03 |
0.00 0.00 |
13.50 25.96 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
10.30 10.40 |
0.00 0.00 |
-0.10 -0.96 |
15:25:02 05.05.2026 |
-3.90 -27.27 |
0.00 0.00 |
-5.50 -34.59 |
||
|
Innodata Inc. US4576422053 |
38.15 38.20 |
0.00 0.00 |
-0.05 -0.13 |
18:50:40 05.05.2026 |
-4.14 -10.74 |
0.00 0.00 |
-1.98 -5.44 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
9.00 9.25 |
0.00 0.00 |
-0.25 -2.70 |
08:04:03 05.05.2026 |
-0.35 -3.65 |
0.00 0.00 |
-5.15 -35.76 |
||
|
Intel Corp. US4581401001 |
92.20 81.95 |
0.00 0.00 |
10.25 12.51 |
21:57:20 05.05.2026 |
51.02 104.98 |
62.59 169.03 |
79.00 383.12 |
||
|
Inter Parfums Inc. US4583341098 |
73.90 75.25 |
0.00 0.00 |
-1.35 -1.79 |
08:10:40 05.05.2026 |
-5.95 -7.44 |
0.00 0.00 |
-19.45 -20.80 |
||
|
InterDigital IncShs US45867G1013 |
240.80 227.90 |
0.00 0.00 |
12.90 5.66 |
21:49:04 05.05.2026 |
-34.10 -13.02 |
0.00 0.00 |
42.90 23.19 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
22:20:00 11.03.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
14.10 15.50 |
0.00 0.00 |
-1.40 -9.03 |
15:25:01 05.05.2026 |
7.70 98.72 |
0.00 0.00 |
9.80 171.93 |
||
|
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 |
338.50 341.80 |
0.00 0.00 |
-3.30 -0.97 |
19:37:55 05.05.2026 |
-46.60 -10.46 |
-261.38 -39.58 |
-232.64 -36.83 |
||
|
Intuitive Surgical Inc US46120E6023 |
384.70 384.75 |
0.00 0.00 |
-0.05 -0.01 |
21:49:04 05.05.2026 |
-20.71 -4.33 |
-81.04 -15.04 |
-71.64 -13.53 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
64.22 63.78 |
0.00 0.00 |
0.44 0.69 |
08:04:04 05.05.2026 |
-8.68 -12.01 |
0.00 0.00 |
35.69 127.97 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
202.20 210.30 |
0.00 0.00 |
-8.10 -3.85 |
08:04:04 05.05.2026 |
20.51 8.99 |
76.09 44.07 |
115.16 86.22 |
||
|
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 |
4.11 4.20 |
0.00 0.00 |
-0.09 -2.10 |
15:53:31 05.05.2026 |
-0.72 -14.81 |
0.00 0.00 |
-0.01 -0.17 |
||
|
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 |
1’477.00 1’461.80 |
0.00 0.00 |
15.20 1.04 |
21:55:01 05.05.2026 |
419.04 32.06 |
532.77 44.64 |
1’028.10 147.26 |
||
|
Lakeland Financial Corp. US5116561003 |
62.18 60.71 |
60.75 62.50 |
1.47 2.42 |
02:00:00 06.05.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
237.60 220.00 |
0.00 0.00 |
17.60 8.00 |
19:35:01 05.05.2026 |
46.94 22.38 |
100.94 64.80 |
182.20 244.50 |
||
|
Lancaster Colony Corp. US5138471033 |
94.50 98.00 |
0.00 0.00 |
-3.50 -3.57 |
15:53:31 05.05.2026 |
-27.00 -19.85 |
0.00 0.00 |
-31.00 -22.14 |
||
|
Landstar System Inc. US5150981018 |
150.00 153.00 |
0.00 0.00 |
-3.00 -1.96 |
08:04:03 05.05.2026 |
24.00 18.05 |
0.00 0.00 |
41.00 35.34 |
||
|
Lattice Semiconductor Corp. US5184151042 |
100.10 106.28 |
0.00 0.00 |
-6.18 -5.81 |
15:53:31 05.05.2026 |
32.31 45.27 |
0.00 0.00 |
59.19 133.04 |
||
|
Learning Tree International Inc. US5220151063 |
0.51 0.31 |
0.00 0.00 |
0.20 64.52 |
23:20:00 26.02.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
4.30 4.60 |
0.00 0.00 |
-0.30 -6.52 |
08:04:03 05.05.2026 |
-2.48 -37.58 |
0.00 0.00 |
-1.83 -30.76 |
||
|
Lifetime Brands IncShs US53222Q1031 |
4.96 5.55 |
0.00 0.00 |
-0.59 -10.63 |
08:00:07 05.05.2026 |
2.78 106.11 |
0.00 0.00 |
2.40 80.00 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
193.00 194.00 |
0.00 0.00 |
-1.00 -0.52 |
15:53:31 05.05.2026 |
22.00 13.25 |
0.00 0.00 |
93.00 97.89 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
222.00 222.00 |
0.00 0.00 |
0.00 0.00 |
15:53:31 05.05.2026 |
-6.00 -2.61 |
0.00 0.00 |
65.00 40.88 |
||
|
Littelfuse Inc. US5370081045 |
356.00 354.00 |
0.00 0.00 |
2.00 0.56 |
15:53:31 05.05.2026 |
50.00 17.73 |
0.00 0.00 |
166.00 100.00 |
||
|
LKQ Corp. US5018892084 |
23.56 23.96 |
0.00 0.00 |
-0.40 -1.67 |
15:53:31 05.05.2026 |
-1.86 -6.46 |
-7.43 -20.01 |
-6.66 -19.82 |
||
|
Logitech S.A. CH0025751329 |
85.94 87.00 |
0.00 0.00 |
-1.06 -1.22 |
08:02:05 05.05.2026 |
6.76 9.66 |
-18.66 -19.56 |
12.48 19.42 |
||
|
LSI Industries Inc. US50216C1080 |
19.00 19.60 |
0.00 0.00 |
-0.60 -3.06 |
15:25:01 05.05.2026 |
2.00 11.36 |
0.00 0.00 |
6.40 48.48 |
||
|
Macatawa Bank Corp. US5542251021 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Manhattan Associates Inc. US5627501092 |
118.60 117.60 |
0.00 0.00 |
1.00 0.85 |
08:04:02 05.05.2026 |
8.05 7.12 |
0.00 0.00 |
-35.95 -22.90 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
130.95 128.70 |
0.00 0.00 |
2.25 1.75 |
09:18:12 05.05.2026 |
2.25 1.68 |
-38.11 -17.50 |
-59.80 -30.53 |
