NASDAQ Composite Index 998356 / XC0009694271
23’593.10
Pkt
-20.21
Pkt
-0.09
%
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 | 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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Gladstone Commercial Corp. US3765361080 |
8.97 9.10 |
8.97 9.21 |
-0.14 -1.48 |
16:56:38 23.12.2025 |
-1.68 -15.58 |
0.00 0.00 |
-6.22 -40.60 |
||
|
Great Southern Bancorp Inc. US3909051076 |
53.00 53.50 |
53.00 53.00 |
-0.50 -0.93 |
08:07:59 23.12.2025 |
1.50 2.88 |
0.00 0.00 |
-2.00 -3.60 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
46.80 46.00 |
45.20 46.80 |
0.80 1.74 |
16:21:14 23.12.2025 |
19.00 70.37 |
0.00 0.00 |
-16.00 -25.81 |
||
|
Hancock Holding Co. US4101201097 |
55.50 56.00 |
55.50 55.50 |
-0.50 -0.89 |
08:07:58 23.12.2025 |
3.00 5.66 |
0.00 0.00 |
4.00 7.69 |
||
|
Harmonic Inc. US4131601027 |
8.31 8.32 |
8.31 8.31 |
-0.01 -0.07 |
09:06:07 23.12.2025 |
-0.25 -2.89 |
0.00 0.00 |
-4.27 -33.89 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.63 0.63 |
0.63 0.63 |
-0.01 -0.79 |
09:06:07 23.12.2025 |
0.27 73.08 |
0.00 0.00 |
-1.35 -68.18 |
||
|
HealthStream Inc. US42222N1037 |
20.20 20.40 |
20.20 20.20 |
-0.20 -0.98 |
08:07:59 23.12.2025 |
-4.20 -17.07 |
0.00 0.00 |
-9.60 -32.00 |
||
|
Heartland Express Inc. US4223471040 |
7.65 7.60 |
7.65 7.65 |
0.05 0.66 |
08:07:59 23.12.2025 |
0.55 7.80 |
0.00 0.00 |
-3.20 -29.63 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
59.01 58.97 |
0.00 0.00 |
0.04 0.07 |
02:00:00 10.12.2025 |
7.90 18.54 |
0.00 0.00 |
7.50 17.44 |
||
|
Henry Schein Inc. US8064071025 |
65.64 65.78 |
65.64 65.64 |
-0.14 -0.21 |
09:06:07 23.12.2025 |
8.75 12.92 |
3.82 5.26 |
6.49 9.27 |
||
|
Heritage Commerce Corp. US4269271098 |
10.50 9.25 |
10.50 10.50 |
1.25 13.51 |
08:01:53 23.12.2025 |
0.75 8.82 |
0.00 0.00 |
0.30 3.35 |
||
|
Heritage Financial Corp. US42722X1063 |
24.45 24.53 |
24.28 24.62 |
-0.08 -0.33 |
02:00:00 27.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
11.22 11.13 |
11.09 11.28 |
0.09 0.81 |
02:00:00 27.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
36.40 36.80 |
36.40 36.40 |
-0.40 -1.09 |
09:06:07 23.12.2025 |
7.40 25.17 |
0.00 0.00 |
-3.80 -9.36 |
||
|
Huntington BancAkties Inc. US4461501045 |
15.13 14.98 |
15.13 15.13 |
0.14 0.96 |
08:07:59 23.12.2025 |
0.36 2.07 |
1.47 9.04 |
1.27 7.72 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.30 0.30 |
0.00 0.00 |
0.00 0.00 |
23:20:00 10.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
580.00 596.40 |
580.00 594.00 |
-16.40 -2.75 |
17:32:24 23.12.2025 |
55.14 8.79 |
151.81 28.62 |
268.69 64.96 |
||
|
IMAX Corp. CA45245E1097 |
31.40 31.60 |
31.40 31.40 |
-0.20 -0.63 |
08:07:59 23.12.2025 |
4.00 14.49 |
0.00 0.00 |
8.20 35.04 |
||
|
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 |
28.20 28.60 |
28.20 28.20 |
-0.40 -1.40 |
08:08:17 23.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
64.00 65.50 |
64.00 65.00 |
-1.50 -2.29 |
21:55:01 23.12.2025 |
6.50 11.02 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
15.85 16.40 |
15.60 16.05 |
-0.55 -3.35 |
20:38:02 23.12.2025 |
2.00 13.89 |
0.00 0.00 |
-5.50 -25.11 |
||
|
Innodata Inc. US4576422053 |
45.56 46.04 |
45.56 46.10 |
-0.48 -1.04 |
15:16:34 23.12.2025 |
-16.81 -26.75 |
0.00 0.00 |
4.04 9.62 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
10.60 10.70 |
10.60 10.60 |
-0.10 -0.93 |
08:07:58 23.12.2025 |
-1.40 -11.57 |
0.00 0.00 |
-10.10 -48.56 |
||
|
Intel Corp. US4581401001 |
30.80 31.00 |
30.66 30.94 |
-0.21 -0.66 |
19:23:25 23.12.2025 |
5.13 16.43 |
13.80 61.20 |
15.95 78.19 |
||
|
Inter Parfums Inc. US4583341098 |
68.50 68.50 |
68.50 68.50 |
0.00 0.00 |
08:03:30 23.12.2025 |
-14.50 -17.47 |
0.00 0.00 |
-51.50 -42.92 |
||
|
InterDigital IncShs US45867G1013 |
276.00 278.00 |
276.00 278.00 |
-2.00 -0.72 |
21:46:05 23.12.2025 |
-16.00 -5.44 |
0.00 0.00 |
96.00 52.75 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 -99.00 |
23:20:00 11.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
5.85 5.90 |
5.85 5.95 |
-0.05 -0.85 |
15:29:02 23.12.2025 |
-0.70 -10.61 |
0.00 0.00 |
-1.55 -20.81 |
||
|
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 |
570.70 580.00 |
570.70 570.70 |
-9.30 -1.60 |
08:04:34 23.12.2025 |
-20.65 -2.97 |
-84.89 -11.18 |
28.85 4.47 |
||
|
Intuitive Surgical Inc US46120E6023 |
489.40 493.75 |
488.65 496.10 |
-4.35 -0.88 |
21:46:05 23.12.2025 |
133.35 30.03 |
54.26 10.37 |
40.32 7.51 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
68.90 67.40 |
68.52 68.90 |
1.50 2.23 |
14:45:11 23.12.2025 |
14.70 27.89 |
0.00 0.00 |
33.22 97.19 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
168.00 167.10 |
168.00 168.00 |
0.90 0.54 |
08:07:59 23.12.2025 |
64.16 48.29 |
53.60 37.37 |
25.46 14.84 |
||
|
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 |
4.16 4.05 |
4.16 4.16 |
0.11 2.79 |
08:04:34 23.12.2025 |
-0.18 -4.20 |
0.00 0.00 |
-3.05 -42.97 |
||
|
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 |
1’073.80 1’075.20 |
1’068.60 1’077.20 |
-1.40 -0.13 |
21:55:01 23.12.2025 |
200.08 18.72 |
379.72 42.71 |
618.22 95.03 |
||
|
Lakeland Financial Corp. US5116561003 |
58.75 59.11 |
58.33 59.39 |
-0.36 -0.61 |
02:00:00 27.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
149.62 148.92 |
148.26 149.62 |
0.70 0.47 |
18:54:58 23.12.2025 |
46.84 36.50 |
79.53 83.16 |
101.33 137.25 |
||
|
Lancaster Colony Corp. US5138471033 |
140.00 143.00 |
140.00 140.00 |
-3.00 -2.10 |
08:04:34 23.12.2025 |
-5.00 -3.38 |
0.00 0.00 |
-30.00 -17.34 |
||
|
Landstar System Inc. US5150981018 |
123.00 122.00 |
123.00 123.00 |
1.00 0.82 |
08:07:59 23.12.2025 |
19.00 18.45 |
0.00 0.00 |
-43.00 -26.06 |
||
|
Lattice Semiconductor Corp. US5184151042 |
64.61 64.25 |
64.61 64.61 |
0.36 0.56 |
08:04:34 23.12.2025 |
1.22 1.94 |
0.00 0.00 |
8.67 15.60 |
||
|
Learning Tree International Inc. US5220151063 |
0.75 0.75 |
0.75 0.75 |
0.00 0.00 |
23:20:00 26.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
6.80 6.75 |
6.80 6.80 |
0.05 0.74 |
08:08:00 23.12.2025 |
0.20 3.05 |
0.00 0.00 |
-0.15 -2.17 |
||
|
Lifetime Brands IncShs US53222Q1031 |
3.10 3.00 |
3.10 3.10 |
0.10 3.33 |
08:01:53 23.12.2025 |
-0.14 -4.46 |
0.00 0.00 |
-2.35 -43.93 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
166.00 170.00 |
166.00 166.00 |
-4.00 -2.35 |
08:04:34 23.12.2025 |
26.00 18.06 |
0.00 0.00 |
60.00 54.55 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
202.00 204.00 |
202.00 202.00 |
-2.00 -0.98 |
08:04:34 23.12.2025 |
5.00 2.51 |
0.00 0.00 |
23.00 12.71 |
||
|
Littelfuse Inc. US5370081045 |
214.00 214.00 |
214.00 214.00 |
0.00 0.00 |
08:04:34 23.12.2025 |
-10.00 -4.46 |
0.00 0.00 |
-10.00 -4.46 |
||
|
LKQ Corp. US5018892084 |
25.20 25.20 |
25.20 25.20 |
0.00 0.00 |
08:04:34 23.12.2025 |
-0.40 -1.56 |
-7.43 -20.01 |
-10.20 -28.81 |
