NASDAQ Composite Index 998356 / XC0009694271
25’806.20
Pkt
-32.75
Pkt
-0.13
%
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 | 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 |
58.00 57.50 |
58.00 58.00 |
0.50 0.87 |
09:20:21 07.05.2026 |
-6.00 -9.60 |
0.00 0.00 |
8.90 18.70 |
||
|
Harmonic Inc. US4131601027 |
10.15 9.90 |
10.15 10.15 |
0.25 2.53 |
08:20:41 07.05.2026 |
1.85 22.93 |
0.00 0.00 |
2.17 27.90 |
||
|
HealthStream Inc. US42222N1037 |
19.50 20.60 |
19.50 19.50 |
-1.10 -5.34 |
09:20:16 07.05.2026 |
1.40 8.19 |
0.00 0.00 |
-10.70 -36.64 |
||
|
Heartland Express Inc. US4223471040 |
11.00 10.80 |
11.00 11.00 |
0.20 1.85 |
09:20:17 07.05.2026 |
0.65 6.53 |
0.00 0.00 |
3.80 55.88 |
||
|
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 63.00 |
61.00 61.00 |
-2.00 -3.17 |
08:20:41 07.05.2026 |
-4.98 -6.47 |
0.01 0.01 |
5.44 8.17 |
||
|
Heritage Financial Corp. US42722X1063 |
27.42 27.46 |
27.30 27.66 |
-0.04 -0.15 |
02:00:00 08.05.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
12.86 12.52 |
12.49 13.03 |
0.34 2.72 |
02:00:00 08.05.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
36.20 35.20 |
36.20 36.20 |
1.00 2.84 |
08:20:41 07.05.2026 |
-7.40 -16.97 |
0.00 0.00 |
7.80 27.46 |
||
|
Huntington BancAkties Inc. US4461501045 |
14.04 13.84 |
14.04 14.04 |
0.20 1.42 |
09:20:17 07.05.2026 |
-2.86 -15.04 |
0.87 5.69 |
1.14 7.59 |
||
|
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 |
495.50 480.00 |
491.70 495.50 |
15.50 3.23 |
10:02:38 07.05.2026 |
-80.47 -12.50 |
-157.09 -21.81 |
88.05 18.53 |
||
|
IMAX Corp. CA45245E1097 |
30.20 30.40 |
30.20 30.20 |
-0.20 -0.66 |
09:26:30 07.05.2026 |
1.20 4.03 |
0.00 0.00 |
9.60 44.86 |
||
|
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 |
33.95 33.81 |
33.90 34.22 |
0.14 0.41 |
02:00:00 08.05.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
66.50 66.50 |
66.00 66.50 |
0.00 0.00 |
21:55:01 07.05.2026 |
-5.50 -7.64 |
0.00 0.00 |
12.50 23.15 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
10.45 10.35 |
10.45 10.95 |
0.10 0.97 |
15:25:02 07.05.2026 |
-3.80 -26.95 |
0.00 0.00 |
-5.50 -34.81 |
||
|
Innodata Inc. US4576422053 |
39.30 39.70 |
39.30 40.40 |
-0.40 -1.01 |
19:35:09 07.05.2026 |
0.03 0.08 |
0.00 0.00 |
3.87 11.29 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
12.00 11.20 |
11.80 12.00 |
0.80 7.14 |
09:21:45 07.05.2026 |
-0.30 -3.23 |
0.00 0.00 |
-2.50 -21.74 |
||
|
Intel Corp. US4581401001 |
93.60 96.00 |
92.49 97.00 |
-2.40 -2.50 |
21:42:40 07.05.2026 |
47.54 98.55 |
57.40 149.56 |
75.51 372.52 |
||
|
Inter Parfums Inc. US4583341098 |
77.80 77.85 |
77.80 77.80 |
-0.05 -0.06 |
08:15:04 07.05.2026 |
-8.10 -9.88 |
0.00 0.00 |
-23.60 -24.21 |
||
|
InterDigital IncShs US45867G1013 |
235.00 243.10 |
235.00 235.00 |
-8.10 -3.33 |
08:02:30 07.05.2026 |
-23.20 -8.79 |
0.00 0.00 |
53.80 28.77 |
||
|
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 13.60 |
14.10 15.30 |
0.50 3.68 |
15:25:01 07.05.2026 |
6.80 93.15 |
0.00 0.00 |
9.00 176.47 |
||
|
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 |
338.85 331.00 |
329.80 338.85 |
7.85 2.37 |
15:52:29 07.05.2026 |
-27.92 -6.42 |
-248.34 -37.90 |
-225.19 -35.62 |
||
|
Intuitive Surgical Inc US46120E6023 |
393.20 385.50 |
382.20 393.20 |
7.70 2.00 |
17:09:41 07.05.2026 |
-23.97 -5.03 |
-96.20 -17.54 |
-79.47 -14.94 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
64.88 63.78 |
64.88 64.88 |
1.10 1.72 |
09:20:17 07.05.2026 |
-8.38 -11.54 |
0.00 0.00 |
35.22 121.45 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
207.30 206.80 |
207.30 207.30 |
0.50 0.24 |
09:20:17 07.05.2026 |
13.09 5.81 |
68.09 39.99 |
104.73 78.38 |
||
|
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 |
4.36 4.29 |
4.23 4.36 |
0.07 1.61 |
15:52:29 07.05.2026 |
-0.62 -12.86 |
0.00 0.00 |
0.02 0.53 |
||
|
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 |
1’503.60 1’536.60 |
1’494.60 1’553.00 |
-33.00 -2.15 |
21:55:35 07.05.2026 |
382.29 28.72 |
486.22 39.62 |
1’020.03 147.13 |
||
|
Lakeland Financial Corp. US5116561003 |
62.60 62.32 |
62.10 62.64 |
0.28 0.45 |
02:00:00 08.05.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
242.20 253.00 |
242.20 255.45 |
-10.80 -4.27 |
20:44:01 07.05.2026 |
45.26 21.22 |
93.52 56.66 |
184.66 249.84 |
||
|
Lancaster Colony Corp. US5138471033 |
98.00 102.00 |
98.00 99.00 |
-4.00 -3.92 |
15:52:29 07.05.2026 |
-33.00 -25.19 |
0.00 0.00 |
-41.00 -29.50 |
||
|
Landstar System Inc. US5150981018 |
153.00 152.00 |
153.00 153.00 |
1.00 0.66 |
09:20:17 07.05.2026 |
15.00 11.11 |
0.00 0.00 |
31.00 26.05 |
||
|
Lattice Semiconductor Corp. US5184151042 |
102.90 103.98 |
102.90 103.14 |
-1.08 -1.04 |
15:52:29 07.05.2026 |
31.17 45.22 |
0.00 0.00 |
54.34 118.75 |
||
|
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 |
4.12 4.30 |
4.12 4.12 |
-0.18 -4.19 |
09:20:16 07.05.2026 |
-2.30 -34.85 |
0.00 0.00 |
-1.85 -30.08 |
||
|
Lifetime Brands IncShs US53222Q1031 |
4.60 5.35 |
4.60 4.60 |
-0.75 -14.02 |
09:10:24 07.05.2026 |
2.28 85.07 |
0.00 0.00 |
2.02 68.71 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
196.00 195.00 |
196.00 196.00 |
1.00 0.51 |
08:50:04 07.05.2026 |
28.00 16.87 |
0.00 0.00 |
101.50 109.73 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
228.00 228.00 |
228.00 228.00 |
0.00 0.00 |
15:52:29 07.05.2026 |
-18.00 -7.50 |
0.00 0.00 |
62.00 38.75 |
||
|
Littelfuse Inc. US5370081045 |
376.00 386.00 |
372.00 376.00 |
-10.00 -2.59 |
15:52:29 07.05.2026 |
76.00 27.34 |
0.00 0.00 |
187.00 111.98 |
||
|
LKQ Corp. US5018892084 |
24.54 24.49 |
24.22 24.76 |
0.06 0.22 |
16:34:25 07.05.2026 |
-5.04 -17.38 |
-7.43 -20.01 |
-10.24 -29.94 |
||
|
Logitech S.A. CH0025751329 |
89.10 87.14 |
89.10 89.92 |
1.96 2.25 |
17:42:50 07.05.2026 |
9.44 13.61 |
-17.06 -17.79 |
14.52 22.58 |
||
|
LSI Industries Inc. US50216C1080 |
19.30 19.00 |
19.30 20.20 |
0.30 1.58 |
15:25:01 07.05.2026 |
1.30 7.34 |
0.00 0.00 |
5.20 37.68 |
||
|
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 |
116.65 118.60 |
116.65 116.65 |
-1.95 -1.64 |
09:20:16 07.05.2026 |
2.60 2.24 |
0.00 0.00 |
-41.40 -25.88 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
125.05 127.40 |
125.05 125.05 |
-2.35 -1.84 |
08:25:48 07.05.2026 |
-7.25 -5.33 |
-38.11 -17.50 |
-67.35 -34.35 |
