NASDAQ Composite Index 998356 / XC0009694271
26’522.55
Pkt
104.25
Pkt
0.39
%
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 | |
| Marktkapitalisierung | |||||
Kurse + Charts + Realtime
Nachrichten
Info
zugeh. Wertpapiere
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
Produkte Anz. | |
|---|---|---|---|---|---|---|---|---|---|
|
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 |
36.23 36.22 |
35.79 36.36 |
0.01 0.03 |
02:00:00 19.09.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
71.50 71.00 |
70.50 71.50 |
0.50 0.70 |
21:55:02 18.09.2026 |
1.50 2.16 |
0.00 0.00 |
12.50 21.37 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
9.52 9.62 |
9.48 9.82 |
-0.10 -1.04 |
15:25:02 18.09.2026 |
-0.89 -8.52 |
0.00 0.00 |
-5.24 -35.41 |
||
|
Innodata Inc. US4576422053 |
50.30 49.30 |
49.50 50.30 |
1.00 2.03 |
08:45:01 18.09.2026 |
-43.00 -46.59 |
0.00 0.00 |
-8.50 -14.71 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
13.00 13.80 |
13.00 13.00 |
-0.80 -5.80 |
08:03:32 18.09.2026 |
-1.30 -8.61 |
0.00 0.00 |
1.40 11.29 |
||
|
Intel Corp. US4581401001 |
93.15 96.65 |
92.70 97.77 |
-3.50 -3.62 |
21:09:55 18.09.2026 |
-20.05 -16.56 |
56.99 129.35 |
76.15 305.82 |
||
|
Inter Parfums Inc. US4583341098 |
96.00 95.85 |
93.65 96.00 |
0.15 0.16 |
20:16:09 18.09.2026 |
7.40 8.71 |
0.00 0.00 |
6.90 8.07 |
||
|
InterDigital IncShs US45867G1013 |
276.80 276.50 |
276.80 277.20 |
0.30 0.11 |
21:42:37 18.09.2026 |
31.40 12.81 |
0.00 0.00 |
6.50 2.41 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 15.06.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
8.95 9.05 |
8.95 9.05 |
-0.10 -1.10 |
15:25:02 18.09.2026 |
-5.85 -39.26 |
0.00 0.00 |
3.05 50.83 |
||
|
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 |
264.35 273.70 |
264.35 277.00 |
-9.35 -3.42 |
16:48:21 18.09.2026 |
49.05 18.23 |
-141.15 -30.73 |
-344.55 -51.99 |
||
|
Intuitive Surgical Inc US46120E6023 |
341.95 334.90 |
331.05 343.10 |
7.05 2.11 |
21:42:37 18.09.2026 |
-19.89 -4.95 |
-100.47 -20.81 |
-51.37 -11.85 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
40.48 40.33 |
40.48 40.48 |
0.15 0.37 |
08:03:32 18.09.2026 |
-22.29 -35.60 |
0.00 0.00 |
-11.11 -21.60 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
204.50 209.20 |
204.50 204.70 |
-4.70 -2.25 |
21:41:14 18.09.2026 |
-30.51 -11.42 |
36.61 18.29 |
102.21 75.98 |
||
|
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 |
3.84 3.83 |
3.84 3.86 |
0.01 0.26 |
15:41:54 18.09.2026 |
-0.61 -13.80 |
0.00 0.00 |
-0.47 -10.90 |
||
|
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 US4824801009 |
152.64 147.36 |
147.12 152.64 |
5.28 3.58 |
21:55:02 18.09.2026 |
-71.37 -29.90 |
19.23 12.98 |
68.37 69.07 |
||
|
Lakeland Financial Corp. US5116561003 |
59.70 59.63 |
59.21 60.04 |
0.07 0.12 |
02:00:00 19.09.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
247.00 236.25 |
232.60 247.00 |
10.75 4.55 |
18:56:44 18.09.2026 |
-104.95 -28.05 |
42.76 18.88 |
147.33 120.86 |
||
|
Lancaster Colony Corp. US5138471033 |
87.00 88.50 |
87.00 87.50 |
-1.50 -1.69 |
15:41:54 18.09.2026 |
-4.50 -4.84 |
0.00 0.00 |
-63.50 -41.78 |
||
|
Landstar System Inc. US5150981018 |
148.00 146.00 |
148.00 148.00 |
2.00 1.37 |
08:03:32 18.09.2026 |
-38.00 -20.65 |
0.00 0.00 |
37.00 33.94 |
||
|
Lattice Semiconductor Corp. US5184151042 |
95.80 94.86 |
94.54 95.80 |
0.94 0.99 |
15:41:54 18.09.2026 |
-25.66 -21.29 |
0.00 0.00 |
39.31 70.77 |
||
|
Learning Tree International Inc. US5220151063 |
0.51 0.51 |
0.00 0.00 |
0.00 0.00 |
23:20:00 17.09.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
3.80 3.58 |
3.80 3.80 |
0.22 6.15 |
08:03:32 18.09.2026 |
-0.94 -20.80 |
0.00 0.00 |
-2.97 -45.34 |
||
|
Lifetime Brands IncShs US53222Q1031 |
7.35 6.75 |
7.35 7.35 |
0.60 8.89 |
08:03:09 18.09.2026 |
-0.20 -2.88 |
0.00 0.00 |
3.67 119.16 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
242.00 236.00 |
242.00 246.00 |
6.00 2.54 |
15:41:54 18.09.2026 |
16.00 7.27 |
0.00 0.00 |
99.00 72.26 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
220.00 220.00 |
218.00 220.00 |
0.00 0.00 |
15:41:54 18.09.2026 |
-10.00 -4.35 |
0.00 0.00 |
23.00 11.68 |
||
|
Littelfuse Inc. US5370081045 |
348.00 348.00 |
348.00 348.00 |
0.00 0.00 |
15:41:54 18.09.2026 |
-52.00 -13.00 |
0.00 0.00 |
130.00 59.63 |
||
|
LKQ Corp. US5018892084 |
20.43 20.05 |
20.43 20.53 |
0.39 1.92 |
15:41:54 18.09.2026 |
-2.30 -10.27 |
-7.43 -20.01 |
-6.55 -24.62 |
||
|
Logitech S.A. CH0025751329 |
89.28 87.04 |
89.02 89.28 |
2.24 2.57 |
17:32:19 18.09.2026 |
-3.48 -4.05 |
6.60 8.71 |
-6.12 -6.92 |
||
|
LSI Industries Inc. US50216C1080 |
16.40 16.40 |
16.40 17.20 |
0.00 0.00 |
15:25:02 18.09.2026 |
-4.20 -20.39 |
0.00 0.00 |
-2.30 -12.30 |
||
|
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 |
191.35 182.15 |
180.60 191.35 |
9.20 5.05 |
09:43:54 18.09.2026 |
63.75 53.84 |
0.00 0.00 |
3.15 1.76 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
140.55 140.75 |
140.55 140.55 |
-0.20 -0.14 |
08:03:24 18.09.2026 |
33.40 31.11 |
-38.11 -17.50 |
-11.60 -7.61 |
||
|
Marten Transport Ltd. US5730751089 |
13.50 13.55 |
13.38 13.59 |
-0.05 -0.37 |
02:00:00 19.09.2026 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
||
|
Mercantile Bank Corp. US5873761044 |
52.50 52.50 |
52.50 52.50 |
0.00 0.00 |
08:03:32 18.09.2026 |
6.10 13.15 |
0.00 0.00 |
13.50 34.62 |
||
|
Meridian Bioscience Inc. US5895841014 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
-1.06 -3.32 |
0.00 0.00 |
12.56 68.44 |
||
|
Merit Medical Systems Inc. US5898891040 |
74.00 74.50 |
74.00 74.00 |
-0.50 -0.67 |
21:42:37 18.09.2026 |
17.00 29.57 |
0.00 0.00 |
6.00 8.76 |
||
|
Metalink Ltd. IL0010837164 |
0.21 0.21 |
0.00 0.00 |
0.00 0.00 |
23:20:00 02.06.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Methanex Corp. CA59151K1084 |
52.64 53.36 |
52.64 52.64 |
-0.72 -1.35 |
08:26:10 18.09.2026 |
7.55 15.85 |
0.00 0.00 |
22.18 67.21 |
||
|
Methode Electronics Inc. US5915202007 |
11.70 11.60 |
11.70 11.70 |
0.10 0.86 |
08:03:32 18.09.2026 |
1.70 17.17 |
0.00 0.00 |
4.90 73.13 |
||
|
Microchip Technology Inc. US5950171042 |
61.75 61.17 |
61.75 61.75 |
0.58 0.95 |
08:03:33 18.09.2026 |
-24.52 -26.05 |
5.00 7.74 |
3.81 5.79 |
||
|
Microsoft Corp. US5949181045 |
431.00 431.55 |
429.30 434.65 |
-0.55 -0.13 |
19:40:04 18.09.2026 |
111.39 29.40 |
90.89 22.76 |
-19.72 -3.87 |
||
|
Mind CTI Ltd. IL0010851827 |
1.03 1.04 |
1.03 1.07 |
-0.01 -0.96 |
02:00:00 19.09.2026 |
0.56 24.14 |
0.00 0.00 |
1.00 53.19 |
||
|
MKS Instruments Inc. US55306N1046 |
208.60 212.00 |
208.60 208.60 |
-3.40 -1.60 |
08:03:33 18.09.2026 |
-115.00 -35.17 |
0.00 0.00 |
112.60 113.28 |
||
|
Modine Manufacturing Co. US6078281002 |
161.00 158.25 |
161.00 161.00 |
2.75 1.74 |
08:03:32 18.09.2026 |
-91.05 -36.52 |
0.00 0.00 |
28.15 21.64 |
||
|
Monolithic Power Systems Inc. US6098391054 |
1’016.00 1’004.00 |
1’016.00 1’016.00 |
12.00 1.20 |
08:03:24 18.09.2026 |
-300.60 -20.76 |
80.95 7.59 |
269.95 30.76 |
