NASDAQ Composite Index 998356 / XC0009694271
19’523.40
Pkt
-268.59
Pkt
-1.36
%
23:16:02
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Ballard Power Inc. CA0585861085 |
1.32 1.33 |
1.31 1.34 |
-0.01 -0.41 |
21:38:21 07.02.2025 |
0.06 4.85 |
0.00 0.00 |
-1.63 -55.31 |
||
|
BankFinancial Corp. US06643P1049 |
13.33 13.30 |
12.86 13.40 |
0.03 0.23 |
02:00:00 08.02.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Banner Corp. US06652V2088 |
68.50 68.50 |
68.50 68.50 |
0.00 0.00 |
08:08:18 07.02.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Barrett Business Services Inc. US0684631080 |
41.60 42.00 |
41.60 41.60 |
-0.40 -0.95 |
08:05:14 07.02.2025 |
8.20 24.55 |
0.00 0.00 |
15.85 61.55 |
||
|
Bassett Furniture Industries Inc. US0702031040 |
14.15 13.96 |
13.92 14.32 |
0.19 1.36 |
02:00:00 08.02.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
BE Semiconductor Industries N.V. (NY reg.) US0733201034 |
114.00 117.00 |
114.00 114.00 |
-3.00 -2.56 |
08:08:05 07.02.2025 |
43.50 45.08 |
0.00 0.00 |
2.00 1.45 |
||
|
Bed Bath & Beyond Inc. US0758961009 |
0.08 0.11 |
0.00 0.00 |
-0.03 -28.27 |
00:20:00 30.09.2023 |
0.02 10.50 |
-12.36 -30.50 |
-10.18 -98.07 |
||
|
Big 5 Sporting Goods Corp. US08915P1012 |
1.33 1.41 |
1.33 1.40 |
-0.08 -5.67 |
21:42:31 07.02.2025 |
0.79 50.97 |
0.00 0.00 |
-2.19 -48.39 |
||
|
Biogen Inc US09062X1037 |
136.80 137.25 |
136.35 136.80 |
-0.45 -0.33 |
16:10:44 07.02.2025 |
-28.87 -16.55 |
-54.60 -27.28 |
-100.02 -40.73 |
||
|
Biomarin Pharmaceutical Inc. US09061G1013 |
61.92 61.72 |
61.92 61.92 |
0.20 0.32 |
08:02:20 07.02.2025 |
-1.06 -1.74 |
-34.83 -28.47 |
-21.78 -26.65 |
||
|
Blackbaud Inc. US09227Q1004 |
75.50 75.50 |
75.50 75.50 |
0.00 0.00 |
16:10:44 07.02.2025 |
5.00 7.19 |
0.00 0.00 |
0.50 0.68 |
||
|
BlackBerry Ltd CA09228F1036 |
5.11 4.87 |
4.96 5.20 |
0.24 4.84 |
11:53:43 07.02.2025 |
2.78 134.64 |
0.00 0.00 |
2.40 97.96 |
||
|
BOK Financial Corp. US05561Q2012 |
108.00 106.00 |
108.00 108.00 |
2.00 1.89 |
08:02:20 07.02.2025 |
12.50 13.09 |
0.00 0.00 |
31.00 40.26 |
||
|
Cache Inc. US1271503088 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 30.12.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Capital City Bank Group Inc. US1396741050 |
36.20 36.60 |
36.20 36.20 |
-0.40 -1.09 |
08:05:14 07.02.2025 |
2.60 8.28 |
0.00 0.00 |
8.20 31.78 |
||
|
Capitol Federal Financial Inc US14057J1016 |
5.70 5.70 |
5.70 5.70 |
0.00 0.00 |
08:05:14 07.02.2025 |
0.55 9.73 |
0.00 0.00 |
0.45 7.83 |
||
|
Cathay General Bancorp US1491501045 |
45.60 45.20 |
45.60 45.60 |
0.40 0.88 |
08:05:14 07.02.2025 |
3.20 7.58 |
0.00 0.00 |
8.60 23.37 |
||
|
Celadon Group Inc. US1508381001 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 30.12.2024 |
0.00 42.86 |
0.00 0.00 |
0.01 1’900.00 |
||
|
Central Garden & Pet Co. US1535271068 |
38.60 37.20 |
38.60 38.60 |
1.40 3.76 |
08:05:14 07.02.2025 |
6.20 19.38 |
0.00 0.00 |
3.57 10.32 |
||
|
Century Aluminum Co. US1564311082 |
17.88 17.57 |
17.88 17.88 |
0.31 1.76 |
08:20:01 07.02.2025 |
0.28 1.67 |
0.00 0.00 |
7.02 70.13 |
||
|
Century Casinos Inc. US1564921005 |
2.90 3.00 |
2.90 2.90 |
-0.10 -3.33 |
08:05:14 07.02.2025 |
-0.10 -3.33 |
0.00 0.00 |
-0.04 -1.36 |
||
|
Ceragon Networks Ltd. IL0010851660 |
5.15 5.15 |
5.15 5.15 |
0.00 0.00 |
08:05:05 07.02.2025 |
1.96 82.35 |
0.00 0.00 |
2.04 88.70 |
||
|
Cerus Corp. US1570851014 |
1.66 1.80 |
1.66 1.66 |
-0.14 -7.80 |
08:02:20 07.02.2025 |
0.14 10.17 |
0.00 0.00 |
-0.22 -12.33 |
||
|
Ceva Inc. US1572101053 |
32.80 33.00 |
32.80 32.80 |
-0.20 -0.61 |
08:36:38 07.02.2025 |
10.20 47.66 |
0.00 0.00 |
14.00 79.55 |
||
|
Check Point Software Ltd. IL0010824113 |
203.70 209.50 |
203.70 203.70 |
-5.80 -2.77 |
08:20:01 07.02.2025 |
9.60 5.67 |
-4.50 -3.79 |
31.85 21.64 |
||
|
CIENA Corp. US1717793095 |
89.24 90.50 |
89.24 89.56 |
-1.26 -1.39 |
09:06:38 07.02.2025 |
25.16 43.27 |
0.00 0.00 |
33.10 65.94 |
||
|
Cintas Corp. US1729081059 |
197.05 196.25 |
196.60 198.25 |
0.80 0.41 |
15:56:38 07.02.2025 |
-15.42 -7.11 |
15.25 8.18 |
47.13 30.51 |
||
|
Cirrus Logic Inc. US1727551004 |
102.00 102.00 |
102.00 102.00 |
0.00 0.00 |
08:01:03 07.02.2025 |
-3.00 -2.97 |
0.00 0.00 |
27.50 39.01 |
||
|
City Bank US17770A1097 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 10.01.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
City Holding Co. US1778351056 |
118.90 120.31 |
117.95 120.12 |
-1.41 -1.17 |
02:00:00 08.02.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Cogent Communications Holdings Inc US19239V3024 |
77.00 75.00 |
75.50 77.00 |
2.00 2.67 |
21:42:31 07.02.2025 |
3.50 4.70 |
0.00 0.00 |
9.00 13.04 |
||
|
Cognex Corp. US1924221039 |
37.46 37.35 |
37.08 37.46 |
0.11 0.29 |
15:34:54 07.02.2025 |
1.88 5.17 |
0.00 0.00 |
4.29 12.64 |
||
|
Columbia Banking System Inc. US1972361026 |
27.79 28.53 |
27.71 28.58 |
-0.74 -2.59 |
02:00:00 08.02.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Columbia Sportswear Co. US1985161066 |
76.50 77.50 |
76.50 76.50 |
-1.00 -1.29 |
08:36:38 07.02.2025 |
1.50 2.16 |
0.00 0.00 |
-2.50 -3.40 |
||
|
Comcast Corp. (Class A) US20030N1019 |
33.17 32.66 |
32.83 33.17 |
0.52 1.58 |
21:42:32 07.02.2025 |
-11.20 -24.81 |
-4.98 -12.80 |
-10.48 -23.59 |
||
|
Commerce BancAkties Inc. US2005251036 |
66.00 65.50 |
66.00 66.00 |
0.50 0.76 |
08:05:14 07.02.2025 |
9.21 16.97 |
0.00 0.00 |
18.36 40.66 |
||
|
Commercial Vehicle Group Inc. US2026081057 |
1.98 1.95 |
1.98 1.98 |
0.03 1.54 |
08:02:20 07.02.2025 |
0.18 8.41 |
0.00 0.00 |
-3.78 -61.97 |
||
|
Compugen Ltd. IL0010852080 |
2.57 2.52 |
2.52 2.65 |
0.05 1.98 |
02:00:00 08.02.2025 |
-1.05 -16.28 |
0.00 0.00 |
-8.70 -61.70 |
||
|
Computer Programs and Systems Inc. (CPSI) US2053061030 |
24.40 25.20 |
24.40 24.40 |
-0.80 -3.17 |
08:36:38 07.02.2025 |
11.70 100.00 |
0.00 0.00 |
14.00 148.94 |
||
|
Comtech Telecommunications Corp. US2058262096 |
2.36 2.18 |
2.36 2.36 |
0.18 8.26 |
08:02:20 07.02.2025 |
-0.14 -6.42 |
0.00 0.00 |
-3.66 -64.21 |
||
|
Consumer Portfolio Services Inc. US2105021008 |
10.90 10.90 |
10.90 10.90 |
0.00 0.00 |
08:05:14 07.02.2025 |
-1.70 -18.48 |
0.00 0.00 |
-0.65 -7.98 |
||
|
Corcept Therapeutics Inc. US2183521028 |
65.48 66.10 |
65.48 66.22 |
-0.62 -0.94 |
21:42:31 07.02.2025 |
19.77 43.44 |
0.00 0.00 |
45.48 229.70 |
||
|
Costco Wholesale Corp. US22160K1051 |
1’017.40 1’017.40 |
1’010.80 1’017.40 |
0.00 0.00 |
14:31:44 07.02.2025 |
143.63 15.97 |
226.00 27.67 |
332.09 46.72 |
||
|
Covenant Transport Inc. US22284P1057 |
26.20 26.20 |
26.20 26.20 |
0.00 0.00 |
08:05:14 07.02.2025 |
28.00 116.67 |
0.00 0.00 |
28.80 124.14 |
||
|
Credit Acceptance Corp. US2253101016 |
492.00 500.00 |
492.00 492.00 |
-8.00 -1.60 |
08:05:14 07.02.2025 |
-6.00 -1.40 |
0.00 0.00 |
-76.00 -15.26 |
||
|
CRESUD S.A. (spons. ADRs) US2264061068 |
12.00 11.60 |
12.00 12.00 |
0.40 3.45 |
13:08:55 07.02.2025 |
3.85 46.67 |
0.00 0.00 |
3.60 42.35 |
||
|
CSG Systems International Inc. US1263491094 |
64.50 59.00 |
62.00 64.50 |
5.50 9.32 |
12:55:05 07.02.2025 |
5.00 11.42 |
0.00 0.00 |
4.40 9.91 |
||
|
Cumulus Media Inc Registered Shs -A- US2310828015 |
0.86 0.85 |
0.86 0.86 |
0.01 1.18 |
15:29:02 07.02.2025 |
0.90 108.48 |
0.00 0.00 |
-2.38 -58.05 |
||
|
Cutera Inc. US2321091082 |
0.44 0.48 |
0.44 0.44 |
-0.04 -7.94 |
08:05:14 07.02.2025 |
0.78 155.59 |
0.00 0.00 |
-1.02 -44.35 |
||
|
Daktronics Inc. US2342641097 |
15.70 16.20 |
15.70 15.70 |
-0.50 -3.09 |
08:02:20 07.02.2025 |
4.10 34.17 |
0.00 0.00 |
9.05 128.37 |
