NASDAQ Composite Index 998356 / XC0009694271
26’541.35
Pkt
411.16
Pkt
1.57
%
23:16:25
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Bassett Furniture Industries Inc. US0702031040 |
18.85 19.00 |
18.78 18.99 |
-0.15 -0.79 |
22:00:00 27.08.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
BE Semiconductor Industries N.V. (NY reg.) US0733201034 |
192.00 193.00 |
192.00 192.00 |
-1.00 -0.52 |
08:06:39 27.08.2026 |
-68.00 -24.64 |
0.00 0.00 |
93.00 80.87 |
||
|
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 |
||
|
Biogen Inc US09062X1037 |
186.08 189.10 |
186.08 189.24 |
-3.02 -1.60 |
15:52:59 27.08.2026 |
24.36 12.57 |
27.39 14.36 |
81.76 59.96 |
||
|
Biomarin Pharmaceutical Inc. US09061G1013 |
56.36 56.90 |
56.36 56.36 |
-0.54 -0.95 |
08:04:49 27.08.2026 |
9.62 20.45 |
-34.83 -28.47 |
6.36 12.64 |
||
|
Blackbaud Inc. US09227Q1004 |
40.60 39.40 |
40.20 40.60 |
1.20 3.05 |
15:52:59 27.08.2026 |
14.80 58.27 |
0.00 0.00 |
-15.80 -28.21 |
||
|
BlackBerry Ltd CA09228F1036 |
7.42 6.62 |
6.70 7.42 |
0.80 12.09 |
21:55:29 27.08.2026 |
-0.39 -5.52 |
0.00 0.00 |
3.41 107.49 |
||
|
BOK Financial Corp. US05561Q2012 |
118.00 118.00 |
118.00 118.00 |
0.00 0.00 |
08:04:50 27.08.2026 |
8.00 7.14 |
0.00 0.00 |
26.00 27.66 |
||
|
Capital City Bank Group Inc. US1396741050 |
42.20 42.20 |
42.20 42.20 |
0.00 0.00 |
08:03:13 27.08.2026 |
5.20 13.90 |
0.00 0.00 |
6.80 18.99 |
||
|
Capitol Federal Financial Inc US14057J1016 |
7.25 7.15 |
7.25 7.25 |
0.10 1.40 |
08:03:14 27.08.2026 |
0.65 10.00 |
0.00 0.00 |
1.85 34.91 |
||
|
Cathay General Bancorp US1491501045 |
53.00 53.00 |
53.00 53.00 |
0.00 0.00 |
08:03:13 27.08.2026 |
4.00 8.16 |
0.00 0.00 |
10.40 24.41 |
||
|
Central Garden & Pet Co. US1535271068 |
36.60 36.40 |
36.60 36.60 |
0.20 0.55 |
08:03:14 27.08.2026 |
3.80 11.80 |
0.00 0.00 |
5.00 16.13 |
||
|
Century Aluminum Co. US1564311082 |
39.40 37.77 |
37.43 39.40 |
1.63 4.32 |
21:55:01 27.08.2026 |
-18.62 -33.33 |
0.00 0.00 |
18.48 98.45 |
||
|
Century Casinos Inc. US1564921005 |
1.05 1.09 |
1.05 1.05 |
-0.04 -3.67 |
08:03:13 27.08.2026 |
-0.05 -4.46 |
0.00 0.00 |
-1.05 -49.53 |
||
|
Ceragon Networks Ltd. IL0010851660 |
1.76 1.76 |
1.76 1.76 |
0.01 0.51 |
08:02:52 27.08.2026 |
-0.51 -22.50 |
0.00 0.00 |
0.09 5.36 |
||
|
Cerus Corp. US1570851014 |
2.34 2.32 |
2.34 2.34 |
0.02 0.86 |
08:04:50 27.08.2026 |
0.00 0.00 |
0.00 0.00 |
1.25 117.64 |
||
|
Ceva Inc. US1572101053 |
23.60 22.80 |
23.60 23.60 |
0.80 3.51 |
08:02:52 27.08.2026 |
-10.60 -30.99 |
0.00 0.00 |
3.70 18.59 |
||
|
Check Point Software Ltd. IL0010824113 |
114.05 110.65 |
110.30 115.30 |
3.40 3.07 |
21:55:01 27.08.2026 |
-4.35 -3.75 |
-4.50 -3.79 |
-49.45 -30.70 |
||
|
CIENA Corp. US1717793095 |
362.30 331.60 |
343.10 362.30 |
30.70 9.26 |
12:50:36 27.08.2026 |
-211.79 -36.28 |
18.62 5.27 |
281.21 309.91 |
||
|
Cintas Corp. US1729081059 |
175.70 174.90 |
175.70 175.70 |
0.80 0.46 |
08:04:50 27.08.2026 |
34.47 19.93 |
10.62 5.40 |
-4.46 -2.11 |
||
|
Cirrus Logic Inc. US1727551004 |
94.56 94.94 |
94.56 94.56 |
-0.38 -0.40 |
08:02:52 27.08.2026 |
-50.14 -33.86 |
0.00 0.00 |
-1.54 -1.55 |
||
|
City Holding Co. US1778351056 |
143.18 144.68 |
142.02 143.74 |
-1.50 -1.04 |
22:00:00 27.08.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Cogent Communications Holdings Inc US19239V3024 |
7.53 8.16 |
7.53 8.33 |
-0.64 -7.79 |
21:46:35 27.08.2026 |
-6.88 -46.74 |
0.00 0.00 |
-24.36 -75.65 |
||
|
Cognex Corp. US1924221039 |
52.96 51.04 |
52.96 52.96 |
1.92 3.76 |
08:02:52 27.08.2026 |
-7.24 -12.65 |
0.00 0.00 |
11.85 31.06 |
||
|
Columbia Banking System Inc. US1972361026 |
26.20 26.00 |
26.20 26.20 |
0.20 0.77 |
21:46:35 27.08.2026 |
0.60 2.34 |
0.00 0.00 |
0.00 0.00 |
||
|
Columbia Sportswear Co. US1985161066 |
49.60 50.00 |
49.60 49.60 |
-0.40 -0.80 |
08:02:52 27.08.2026 |
-3.00 -5.56 |
0.00 0.00 |
3.20 6.69 |
||
|
Comcast Corp. (Class A) US20030N1019 |
22.70 22.96 |
22.70 22.95 |
-0.26 -1.11 |
21:46:35 27.08.2026 |
1.82 7.20 |
-3.77 -12.24 |
-4.91 -15.38 |
||
|
Commerce BancAkties Inc. US2005251036 |
49.60 49.60 |
49.60 49.60 |
0.00 0.00 |
08:03:14 27.08.2026 |
4.80 10.71 |
0.00 0.00 |
-1.35 -2.65 |
||
|
Commercial Vehicle Group Inc. US2026081057 |
2.60 2.62 |
2.60 2.60 |
-0.02 -0.76 |
08:04:50 27.08.2026 |
-1.52 -36.19 |
0.00 0.00 |
1.22 83.56 |
||
|
Compugen Ltd. IL0010852080 |
2.76 2.84 |
2.73 2.86 |
-0.08 -2.82 |
22:00:00 27.08.2026 |
-1.05 -16.28 |
0.00 0.00 |
-8.70 -61.70 |
||
|
Comtech Telecommunications Corp. US2058262096 |
1.50 1.50 |
1.50 1.50 |
0.00 0.00 |
08:04:50 27.08.2026 |
-2.78 -64.95 |
0.00 0.00 |
-0.23 -13.29 |
||
|
Consumer Portfolio Services Inc. US2105021008 |
8.10 7.95 |
8.10 8.10 |
0.15 1.89 |
08:03:14 27.08.2026 |
-0.35 -4.24 |
0.00 0.00 |
0.70 9.72 |
||
|
Corcept Therapeutics Inc. US2183521028 |
100.15 107.05 |
100.15 101.90 |
-6.90 -6.45 |
21:46:35 27.08.2026 |
53.88 103.58 |
0.00 0.00 |
46.28 77.62 |
||
|
Costco Wholesale Corp. US22160K1051 |
815.00 818.50 |
815.00 817.30 |
-3.50 -0.43 |
08:15:21 27.08.2026 |
-56.84 -5.53 |
-23.36 -2.35 |
29.82 3.17 |
||
|
Covenant Transport Inc. US22284P1057 |
30.40 29.80 |
30.40 30.40 |
0.60 2.01 |
08:03:14 27.08.2026 |
-2.80 -8.64 |
0.00 0.00 |
8.40 39.62 |
||
|
Credit Acceptance Corp. US2253101016 |
505.00 510.00 |
505.00 505.00 |
-5.00 -0.98 |
08:03:14 27.08.2026 |
48.00 10.39 |
0.00 0.00 |
70.00 15.91 |
||
|
CRESUD S.A. (spons. ADRs) US2264061068 |
9.50 9.45 |
9.50 9.60 |
0.05 0.53 |
21:55:01 27.08.2026 |
0.05 0.53 |
0.00 0.00 |
0.33 3.67 |
||
|
Cumulus Media Inc Registered Shs -A- US2310828015 |
0.12 0.11 |
0.00 0.00 |
0.01 9.09 |
23:57:11 29.05.2025 |
-0.60 -72.12 |
0.00 0.00 |
-2.15 -90.34 |
||
|
Daktronics Inc. US2342641097 |
16.70 16.20 |
16.70 16.70 |
0.50 3.09 |
08:04:49 27.08.2026 |
-1.30 -7.43 |
0.00 0.00 |
1.96 13.72 |
||
|
Dassault Systèmes S.A. (Spons. ADRS) US2375451083 |
23.00 22.20 |
22.20 23.00 |
0.80 3.60 |
21:46:35 27.08.2026 |
2.40 12.00 |
0.00 0.00 |
-4.80 -17.65 |
||
|
Deckers Outdoor Corp. US2435371073 |
74.00 76.76 |
74.00 76.64 |
-2.76 -3.60 |
21:55:01 27.08.2026 |
-14.59 -13.68 |
-27.34 -22.89 |
-20.95 -18.53 |
||
|
Deltagen Inc. US24783R1032 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 05.06.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
9.39 9.18 |
9.17 9.60 |
0.21 2.29 |
21:46:35 27.08.2026 |
0.55 6.29 |
-1.53 -4.53 |
-3.15 -25.41 |
||
|
DexCom Inc. US2521311074 |
76.40 76.40 |
75.20 77.40 |
0.00 0.00 |
21:55:01 27.08.2026 |
18.96 26.30 |
17.90 24.47 |
15.10 19.88 |
||
|
Digi International US2537981027 |
64.50 64.00 |
64.50 64.50 |
0.50 0.78 |
08:19:52 27.08.2026 |
6.50 11.50 |
0.00 0.00 |
34.00 117.24 |
||
|
Dish Network Corp. US25470M1099 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
-0.66 -11.85 |
-7.94 -55.10 |
-7.96 -61.90 |
||
|
Dixie Group Inc. US2555191004 |
0.41 0.43 |
0.00 0.00 |
-0.02 -4.58 |
23:20:00 26.08.2026 |
0.29 54.72 |
0.00 0.00 |
0.22 35.54 |
||
|
Donegal Group Inc. (A) US2577012014 |
18.98 19.10 |
18.75 19.07 |
-0.12 -0.63 |
22:00:00 27.08.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Donegal Group Inc. (B) US2577013004 |
23.65 24.64 |
23.65 24.55 |
-0.99 -4.02 |
22:00:00 27.08.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Dorel Industries Inc. CA25822C2058 |
0.92 0.92 |
0.92 0.92 |
0.00 0.00 |
08:04:50 27.08.2026 |
-0.04 -3.96 |
0.00 0.00 |
0.23 31.08 |
