NASDAQ Composite Index 998356 / XC0009694271
22’807.48
Pkt
290.79
Pkt
1.29
%
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Great Southern Bancorp Inc. US3909051076 |
53.00 52.50 |
53.00 53.00 |
0.50 0.95 |
08:02:25 05.03.2026 |
1.00 1.96 |
0.00 0.00 |
-3.50 -6.31 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
37.40 36.80 |
37.40 37.40 |
0.60 1.63 |
08:02:29 05.03.2026 |
-9.00 -19.48 |
0.00 0.00 |
-17.30 -31.74 |
||
|
Hancock Holding Co. US4101201097 |
56.00 56.00 |
56.00 56.00 |
0.00 0.00 |
08:02:29 05.03.2026 |
2.00 3.77 |
0.00 0.00 |
0.00 0.00 |
||
|
Harmonic Inc. US4131601027 |
8.64 8.58 |
8.64 8.64 |
0.06 0.68 |
08:14:52 05.03.2026 |
0.56 6.79 |
0.00 0.00 |
-1.01 -10.40 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.48 0.47 |
0.48 0.48 |
0.01 1.69 |
08:14:52 05.03.2026 |
-0.15 -23.08 |
0.00 0.00 |
-0.30 -37.50 |
||
|
HealthStream Inc. US42222N1037 |
18.80 18.50 |
18.80 18.80 |
0.30 1.62 |
08:02:29 05.03.2026 |
-3.80 -17.59 |
0.00 0.00 |
-14.40 -44.72 |
||
|
Heartland Express Inc. US4223471040 |
9.65 9.40 |
9.65 9.65 |
0.25 2.66 |
08:02:29 05.03.2026 |
2.15 30.07 |
0.00 0.00 |
-0.60 -6.06 |
||
|
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 |
69.12 68.62 |
69.12 69.12 |
0.50 0.73 |
08:14:52 05.03.2026 |
8.49 11.65 |
14.24 21.21 |
10.56 14.91 |
||
|
Heritage Commerce Corp. US4269271098 |
10.70 10.80 |
10.70 10.70 |
-0.10 -0.93 |
08:00:28 05.03.2026 |
1.00 10.53 |
0.00 0.00 |
0.30 2.94 |
||
|
Heritage Financial Corp. US42722X1063 |
26.35 26.21 |
0.00 0.00 |
0.14 0.53 |
02:00:00 05.03.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
13.53 13.48 |
0.00 0.00 |
0.05 0.37 |
02:00:00 05.03.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
36.00 36.20 |
36.00 36.00 |
-0.20 -0.55 |
08:14:52 05.03.2026 |
2.20 6.59 |
0.00 0.00 |
-3.40 -8.76 |
||
|
Huntington BancAkties Inc. US4461501045 |
14.34 14.29 |
14.34 14.34 |
0.05 0.32 |
08:02:29 05.03.2026 |
-0.07 -0.41 |
-0.64 -3.63 |
0.78 4.82 |
||
|
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 |
555.40 543.00 |
555.40 555.40 |
12.40 2.28 |
08:02:25 05.03.2026 |
-89.23 -12.29 |
2.75 0.43 |
199.55 45.65 |
||
|
IMAX Corp. CA45245E1097 |
35.20 35.00 |
35.20 35.20 |
0.20 0.57 |
08:02:29 05.03.2026 |
5.40 17.65 |
0.00 0.00 |
11.60 47.54 |
||
|
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 |
35.37 35.32 |
0.00 0.00 |
0.05 0.14 |
02:00:00 05.03.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
66.00 68.00 |
66.00 66.00 |
-2.00 -2.94 |
08:10:02 05.03.2026 |
5.00 7.87 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
12.10 12.00 |
12.10 12.10 |
0.10 0.83 |
09:55:01 05.03.2026 |
-3.40 -22.30 |
0.00 0.00 |
-7.35 -38.28 |
||
|
Innodata Inc. US4576422053 |
37.88 38.70 |
37.88 37.88 |
-0.82 -2.12 |
08:02:29 05.03.2026 |
-12.76 -25.67 |
0.00 0.00 |
-13.96 -27.43 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
8.85 8.95 |
8.85 8.85 |
-0.10 -1.12 |
08:02:29 05.03.2026 |
-1.75 -15.49 |
0.00 0.00 |
-12.65 -56.98 |
||
|
Intel Corp. US4581401001 |
38.98 39.48 |
38.98 39.05 |
-0.50 -1.25 |
09:16:05 05.03.2026 |
1.74 3.98 |
21.50 89.58 |
22.76 100.09 |
||
|
Inter Parfums Inc. US4583341098 |
78.00 79.00 |
78.00 78.00 |
-1.00 -1.27 |
08:04:45 05.03.2026 |
15.00 22.56 |
0.00 0.00 |
-49.50 -37.79 |
||
|
InterDigital IncShs US45867G1013 |
318.00 316.00 |
318.00 318.00 |
2.00 0.63 |
08:01:03 05.03.2026 |
32.00 11.19 |
0.00 0.00 |
121.00 61.42 |
||
|
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 |
10.50 10.20 |
10.50 10.50 |
0.30 2.94 |
09:55:02 05.03.2026 |
3.80 62.30 |
0.00 0.00 |
2.00 25.32 |
||
|
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 |
377.45 372.00 |
377.45 377.45 |
5.45 1.47 |
08:35:30 05.03.2026 |
-228.62 -35.30 |
-249.62 -37.33 |
-182.03 -30.28 |
||
|
Intuitive Surgical Inc US46120E6023 |
427.60 430.30 |
427.60 427.60 |
-2.70 -0.63 |
08:01:03 05.03.2026 |
-73.46 -12.89 |
55.07 12.48 |
-70.73 -12.47 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
67.92 67.08 |
67.92 67.92 |
0.84 1.25 |
08:02:29 05.03.2026 |
-3.14 -4.49 |
0.00 0.00 |
35.00 110.06 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
200.30 196.40 |
200.30 200.30 |
3.90 1.99 |
08:02:29 05.03.2026 |
44.15 23.49 |
86.69 59.63 |
74.25 47.05 |
||
|
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 |
4.27 4.40 |
4.27 4.27 |
-0.12 -2.76 |
08:35:30 05.03.2026 |
0.60 14.85 |
0.00 0.00 |
-1.72 -27.06 |
||
|
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 |
1’265.20 1’268.00 |
1’265.20 1’265.20 |
-2.80 -0.22 |
08:10:03 05.03.2026 |
323.20 26.67 |
691.05 81.89 |
843.80 122.09 |
||
|
Lakeland Financial Corp. US5116561003 |
58.79 58.32 |
0.00 0.00 |
0.47 0.81 |
02:00:00 05.03.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
190.86 193.00 |
190.86 190.86 |
-2.14 -1.11 |
08:35:30 05.03.2026 |
71.25 44.60 |
133.26 136.34 |
155.22 204.83 |
||
|
Lancaster Colony Corp. US5138471033 |
143.00 141.00 |
143.00 143.00 |
2.00 1.42 |
08:35:30 05.03.2026 |
-3.00 -2.14 |
0.00 0.00 |
-43.00 -23.89 |
||
|
Landstar System Inc. US5150981018 |
141.00 139.00 |
141.00 141.00 |
2.00 1.44 |
08:02:29 05.03.2026 |
24.00 21.05 |
0.00 0.00 |
-14.00 -9.21 |
||
|
Lattice Semiconductor Corp. US5184151042 |
76.31 79.61 |
76.31 76.31 |
-3.30 -4.15 |
08:35:30 05.03.2026 |
20.43 34.12 |
0.00 0.00 |
19.48 32.03 |
||
|
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 |
5.95 5.90 |
5.95 5.95 |
0.05 0.85 |
08:02:29 05.03.2026 |
-0.55 -8.40 |
0.00 0.00 |
0.50 9.09 |
||
|
Lifetime Brands IncShs US53222Q1031 |
2.70 2.64 |
2.70 2.70 |
0.06 2.27 |
08:00:27 05.03.2026 |
-0.62 -18.67 |
0.00 0.00 |
-2.10 -43.75 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
178.00 167.00 |
178.00 178.00 |
11.00 6.59 |
08:35:30 05.03.2026 |
1.00 0.61 |
0.00 0.00 |
56.00 50.91 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
238.00 236.00 |
238.00 238.00 |
2.00 0.85 |
08:35:30 05.03.2026 |
36.00 18.00 |
0.00 0.00 |
43.00 22.05 |
||
|
Littelfuse Inc. US5370081045 |
288.00 290.00 |
288.00 288.00 |
-2.00 -0.69 |
08:35:30 05.03.2026 |
80.00 37.38 |
0.00 0.00 |
78.00 36.11 |
||
|
LKQ Corp. US5018892084 |
27.20 27.20 |
27.20 27.20 |
0.00 0.00 |
08:35:30 05.03.2026 |
2.60 10.48 |
-7.43 -20.01 |
-13.00 -32.18 |
||
|
Logitech S.A. CH0025751329 |
78.18 78.68 |
78.18 78.18 |
-0.50 -0.64 |
08:08:31 05.03.2026 |
-23.88 -25.25 |
-12.80 -15.33 |
-18.76 -20.97 |
