NASDAQ Composite Index 998356 / XC0009694271
26’584.99
Pkt
671.10
Pkt
2.59
%
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 | |
| Marktkapitalisierung | |||||
Kurse + Charts + Realtime
Nachrichten
Info
zugeh. Wertpapiere
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
Produkte Anz. | |
|---|---|---|---|---|---|---|---|---|---|
|
IDEXX Laboratories US45168D1046 |
509.80 493.10 |
0.00 0.00 |
16.70 3.39 |
07:58:52 05.08.2026 |
-8.39 -1.48 |
-73.49 -11.62 |
23.53 4.39 |
||
|
IMAX Corp. CA45245E1097 |
44.20 44.80 |
0.00 0.00 |
-0.60 -1.34 |
08:00:25 05.08.2026 |
9.80 31.21 |
0.00 0.00 |
18.80 83.93 |
||
|
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 |
38.45 38.48 |
38.00 38.66 |
-0.03 -0.08 |
02:00:00 05.08.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
73.00 74.00 |
0.00 0.00 |
-1.00 -1.35 |
07:18:52 05.08.2026 |
7.50 11.36 |
0.00 0.00 |
18.50 33.64 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
10.70 10.90 |
0.00 0.00 |
-0.20 -1.83 |
07:39:28 05.08.2026 |
0.05 0.48 |
0.00 0.00 |
-3.85 -26.83 |
||
|
Innodata Inc. US4576422053 |
63.70 61.90 |
0.00 0.00 |
1.80 2.91 |
07:54:01 05.08.2026 |
21.90 63.66 |
0.00 0.00 |
14.98 36.25 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
15.30 15.40 |
0.00 0.00 |
-0.10 -0.65 |
07:25:01 05.08.2026 |
5.75 67.25 |
0.00 0.00 |
3.00 26.55 |
||
|
Intel Corp. US4581401001 |
87.00 87.97 |
87.00 87.00 |
-0.97 -1.10 |
08:00:15 05.08.2026 |
-9.42 -9.46 |
40.95 83.15 |
70.89 367.12 |
||
|
Inter Parfums Inc. US4583341098 |
108.80 105.80 |
0.00 0.00 |
3.00 2.84 |
08:00:00 05.08.2026 |
31.45 42.47 |
0.00 0.00 |
3.50 3.43 |
||
|
InterDigital IncShs US45867G1013 |
276.80 275.50 |
0.00 0.00 |
1.30 0.47 |
08:00:21 05.08.2026 |
-33.20 -11.22 |
0.00 0.00 |
36.60 16.19 |
||
|
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 |
12.10 11.70 |
0.00 0.00 |
0.40 3.42 |
07:39:27 05.08.2026 |
-3.50 -24.65 |
0.00 0.00 |
4.90 84.48 |
||
|
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 |
279.50 281.00 |
0.00 0.00 |
-1.50 -0.53 |
08:00:34 05.08.2026 |
-82.97 -20.79 |
-118.02 -27.19 |
-460.08 -59.28 |
||
|
Intuitive Surgical Inc US46120E6023 |
319.05 318.65 |
0.00 0.00 |
0.40 0.13 |
07:46:17 05.08.2026 |
-104.45 -22.82 |
-125.55 -26.22 |
-129.79 -26.86 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
47.41 47.07 |
0.00 0.00 |
0.34 0.72 |
08:00:01 05.08.2026 |
-17.81 -28.01 |
0.00 0.00 |
8.65 23.30 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
235.80 230.10 |
0.00 0.00 |
5.70 2.48 |
07:56:41 05.08.2026 |
23.02 9.26 |
51.14 23.18 |
132.19 94.72 |
||
|
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 |
5.52 5.55 |
0.00 0.00 |
-0.04 -0.68 |
07:42:44 05.08.2026 |
1.24 29.95 |
0.00 0.00 |
1.79 49.74 |
||
|
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 |
171.00 169.96 |
0.00 0.00 |
1.04 0.61 |
07:58:42 05.08.2026 |
10.19 5.91 |
47.27 34.87 |
94.16 106.19 |
||
|
Lakeland Financial Corp. US5116561003 |
63.63 62.91 |
62.71 63.99 |
0.72 1.14 |
02:00:00 05.08.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
278.40 271.00 |
0.00 0.00 |
7.40 2.73 |
08:00:31 05.08.2026 |
36.30 14.14 |
62.92 27.34 |
196.65 204.06 |
||
|
Lancaster Colony Corp. US5138471033 |
95.00 94.00 |
0.00 0.00 |
1.00 1.06 |
08:00:01 05.08.2026 |
-14.50 -13.30 |
0.00 0.00 |
-57.50 -37.83 |
||
|
Landstar System Inc. US5150981018 |
155.00 152.00 |
0.00 0.00 |
3.00 1.97 |
07:25:01 05.08.2026 |
-7.00 -4.46 |
0.00 0.00 |
35.00 30.43 |
||
|
Lattice Semiconductor Corp. US5184151042 |
114.20 114.74 |
0.00 0.00 |
-0.54 -0.47 |
08:00:36 05.08.2026 |
1.58 1.52 |
0.00 0.00 |
64.50 158.21 |
||
|
Learning Tree International Inc. US5220151063 |
0.50 0.66 |
0.50 0.50 |
-0.16 -23.66 |
23:20:00 04.08.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
3.68 3.72 |
0.00 0.00 |
-0.04 -1.08 |
07:25:01 05.08.2026 |
-0.38 -9.22 |
0.00 0.00 |
-2.31 -38.18 |
||
|
Lifetime Brands IncShs US53222Q1031 |
7.00 7.10 |
0.00 0.00 |
-0.10 -1.41 |
08:00:06 05.08.2026 |
1.60 29.63 |
0.00 0.00 |
3.28 88.17 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
256.00 252.00 |
0.00 0.00 |
4.00 1.59 |
08:00:37 05.08.2026 |
56.00 29.79 |
0.00 0.00 |
133.00 119.82 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
236.00 230.00 |
0.00 0.00 |
6.00 2.61 |
07:42:44 05.08.2026 |
2.00 0.89 |
0.00 0.00 |
22.00 10.78 |
||
|
Littelfuse Inc. US5370081045 |
402.00 384.00 |
0.00 0.00 |
18.00 4.69 |
07:42:44 05.08.2026 |
50.00 15.06 |
0.00 0.00 |
172.00 81.90 |
||
|
LKQ Corp. US5018892084 |
21.05 20.62 |
0.00 0.00 |
0.43 2.09 |
08:00:01 05.08.2026 |
-6.82 -25.30 |
-7.43 -20.01 |
-5.08 -20.16 |
||
|
Logitech S.A. CH0025751329 |
94.54 91.56 |
0.00 0.00 |
2.98 3.25 |
08:00:36 05.08.2026 |
5.34 6.96 |
13.80 20.21 |
5.94 7.80 |
||
|
LSI Industries Inc. US50216C1080 |
21.00 20.60 |
0.00 0.00 |
0.40 1.94 |
07:49:05 05.08.2026 |
-0.10 -0.53 |
0.00 0.00 |
3.90 26.00 |
||
|
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 |
161.55 164.05 |
0.00 0.00 |
-2.50 -1.52 |
07:55:52 05.08.2026 |
42.55 35.15 |
0.00 0.00 |
-26.40 -13.89 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
139.10 139.30 |
0.00 0.00 |
-0.20 -0.14 |
08:00:01 05.08.2026 |
4.95 3.64 |
-38.11 -17.50 |
-36.20 -20.42 |
||
|
Marten Transport Ltd. US5730751089 |
15.00 14.91 |
14.87 15.10 |
0.09 0.60 |
02:00:00 05.08.2026 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
||
|
Mercantile Bank Corp. US5873761044 |
53.50 52.50 |
0.00 0.00 |
1.00 1.90 |
07:25:01 05.08.2026 |
9.00 20.93 |
0.00 0.00 |
12.60 31.98 |
||
|
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 |
73.50 72.50 |
0.00 0.00 |
1.00 1.38 |
07:11:15 05.08.2026 |
16.00 28.07 |
0.00 0.00 |
0.00 0.00 |
||
|
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 |
46.02 45.59 |
0.00 0.00 |
0.43 0.94 |
07:42:44 05.08.2026 |
-6.15 -11.44 |
0.00 0.00 |
18.61 64.17 |
||
|
Methode Electronics Inc. US5915202007 |
13.00 12.10 |
0.00 0.00 |
0.90 7.44 |
07:25:01 05.08.2026 |
5.60 86.15 |
0.00 0.00 |
6.40 112.28 |
||
|
Microchip Technology Inc. US5950171042 |
70.01 69.00 |
0.00 0.00 |
1.01 1.46 |
08:00:16 05.08.2026 |
-19.66 -20.93 |
-2.37 -3.09 |
7.93 11.95 |
||
|
Microsoft Corp. US5949181045 |
425.05 430.40 |
0.00 0.00 |
-5.35 -1.24 |
08:00:36 05.08.2026 |
50.28 12.13 |
53.51 13.01 |
-59.39 -11.33 |
||
|
Microvision Inc. US5949603048 |
0.21 0.21 |
0.00 0.00 |
0.01 2.42 |
08:33:59 31.07.2026 |
-0.34 -62.00 |
0.00 0.00 |
-0.78 -78.82 |
||
|
Mind CTI Ltd. IL0010851827 |
1.04 1.02 |
1.02 1.06 |
0.02 1.96 |
02:00:00 05.08.2026 |
0.56 24.14 |
0.00 0.00 |
1.00 53.19 |
