NASDAQ Composite Index 998356 / XC0009694271
23’406.46
Pkt
-61.84
Pkt
-0.26
%
23:08:09
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Glacier Bancorp Inc. US37637Q1058 |
36.60 36.60 |
36.60 36.60 |
0.00 0.00 |
08:02:45 12.11.2025 |
-0.60 -1.62 |
0.00 0.00 |
-15.10 -29.32 |
||
|
Gladstone Commercial Corp. US3765361080 |
9.61 9.40 |
9.61 9.61 |
0.21 2.23 |
10:43:31 12.11.2025 |
-2.15 -19.03 |
0.00 0.00 |
-6.66 -42.13 |
||
|
Great Southern Bancorp Inc. US3909051076 |
48.60 48.60 |
48.60 48.60 |
0.00 0.00 |
08:02:45 12.11.2025 |
0.80 1.70 |
0.00 0.00 |
-10.20 -17.59 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
49.00 47.80 |
47.40 49.00 |
1.20 2.51 |
15:43:23 12.11.2025 |
4.60 10.50 |
0.00 0.00 |
-2.10 -4.16 |
||
|
Hancock Holding Co. US4101201097 |
50.50 50.50 |
50.50 50.50 |
0.00 0.00 |
08:02:45 12.11.2025 |
1.50 3.06 |
0.00 0.00 |
-3.50 -6.48 |
||
|
Harmonic Inc. US4131601027 |
8.70 8.58 |
8.70 8.70 |
0.12 1.38 |
08:16:11 12.11.2025 |
1.31 17.75 |
0.00 0.00 |
-2.21 -20.24 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.52 0.45 |
0.52 0.52 |
0.07 14.44 |
08:17:31 12.11.2025 |
0.03 6.48 |
0.00 0.00 |
-1.70 -78.70 |
||
|
HealthStream Inc. US42222N1037 |
21.80 21.00 |
21.80 21.80 |
0.80 3.81 |
08:02:45 12.11.2025 |
-0.80 -3.64 |
0.00 0.00 |
-7.80 -26.90 |
||
|
Heartland Express Inc. US4223471040 |
6.65 6.65 |
6.65 6.65 |
0.00 0.00 |
08:02:45 12.11.2025 |
0.00 0.00 |
0.00 0.00 |
-4.50 -40.54 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
50.50 50.50 |
50.50 50.50 |
0.00 0.00 |
08:05:48 12.11.2025 |
11.70 30.15 |
0.00 0.00 |
7.70 17.99 |
||
|
Henry Schein Inc. US8064071025 |
63.10 62.92 |
63.10 63.10 |
0.18 0.29 |
08:16:11 12.11.2025 |
5.96 9.04 |
3.26 4.75 |
3.90 5.74 |
||
|
Heritage Commerce Corp. US4269271098 |
9.15 9.40 |
9.15 9.15 |
-0.25 -2.66 |
08:02:45 12.11.2025 |
1.00 12.58 |
0.00 0.00 |
-0.45 -4.79 |
||
|
Heritage Financial Corp. US42722X1063 |
22.37 22.45 |
22.33 22.72 |
-0.08 -0.36 |
22:30:00 12.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
9.93 9.90 |
9.87 10.04 |
0.04 0.35 |
22:30:00 12.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
30.20 30.00 |
30.20 30.20 |
0.20 0.67 |
08:16:11 12.11.2025 |
0.40 1.37 |
0.00 0.00 |
-13.80 -31.80 |
||
|
Huntington BancAkties Inc. US4461501045 |
13.57 13.60 |
13.57 13.57 |
-0.04 -0.26 |
08:02:45 12.11.2025 |
-0.40 -2.49 |
0.47 3.09 |
-1.60 -9.25 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.21 0.22 |
0.00 0.00 |
-0.01 -6.01 |
23:20:00 05.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
613.00 611.80 |
613.00 613.00 |
1.20 0.20 |
08:02:45 12.11.2025 |
50.39 7.66 |
216.75 44.08 |
275.17 63.51 |
||
|
IMAX Corp. CA45245E1097 |
30.20 30.60 |
30.20 30.20 |
-0.40 -1.31 |
08:02:45 12.11.2025 |
8.60 40.95 |
0.00 0.00 |
6.80 29.82 |
||
|
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 |
26.40 26.40 |
26.40 26.40 |
0.00 0.00 |
08:08:18 12.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
60.50 60.50 |
59.50 60.50 |
0.00 0.00 |
21:55:02 12.11.2025 |
6.00 11.11 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
14.70 14.40 |
14.60 14.70 |
0.30 2.08 |
15:29:01 12.11.2025 |
0.30 2.20 |
0.00 0.00 |
-5.85 -29.55 |
||
|
Innodata Inc. US4576422053 |
53.80 54.00 |
53.80 55.35 |
-0.20 -0.37 |
16:11:05 12.11.2025 |
16.74 45.54 |
0.00 0.00 |
13.12 32.49 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
10.60 10.40 |
10.60 10.60 |
0.20 1.92 |
08:02:45 12.11.2025 |
-0.30 -2.78 |
0.00 0.00 |
-13.10 -55.51 |
||
|
Intel Corp. US4581401001 |
32.62 32.69 |
32.56 33.05 |
-0.07 -0.21 |
20:41:46 12.11.2025 |
18.18 91.13 |
16.71 78.01 |
11.93 45.53 |
||
|
Inter Parfums Inc. US4583341098 |
72.50 72.00 |
72.50 72.50 |
0.50 0.69 |
08:05:48 12.11.2025 |
-25.00 -25.51 |
0.00 0.00 |
-41.00 -35.96 |
||
|
InterDigital IncShs US45867G1013 |
304.00 316.00 |
304.00 318.00 |
-12.00 -3.80 |
21:46:48 12.11.2025 |
82.00 35.65 |
0.00 0.00 |
142.00 83.53 |
||
|
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 |
6.80 6.85 |
6.80 6.80 |
-0.05 -0.73 |
15:29:02 12.11.2025 |
0.25 4.03 |
0.00 0.00 |
-0.85 -11.64 |
||
|
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 |
564.70 562.80 |
564.70 565.60 |
1.90 0.34 |
15:58:45 12.11.2025 |
-100.15 -13.37 |
-5.03 -0.77 |
-35.37 -5.17 |
||
|
Intuitive Surgical Inc US46120E6023 |
494.60 493.20 |
491.60 498.40 |
1.40 0.28 |
21:46:48 12.11.2025 |
89.92 19.13 |
23.49 4.38 |
23.55 4.39 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
62.12 59.76 |
62.12 62.12 |
2.36 3.95 |
08:02:45 12.11.2025 |
28.95 82.74 |
0.00 0.00 |
28.46 80.21 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
143.80 144.35 |
143.80 143.80 |
-0.55 -0.38 |
08:02:45 12.11.2025 |
31.52 22.60 |
35.43 26.14 |
-21.17 -11.02 |
||
|
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 |
3.83 3.75 |
3.71 3.83 |
0.07 1.99 |
15:58:45 12.11.2025 |
0.04 1.17 |
0.00 0.00 |
-1.97 -34.66 |
||
|
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 |
1’034.00 1’028.40 |
1’028.80 1’037.40 |
5.60 0.54 |
21:55:02 12.11.2025 |
278.57 30.45 |
492.17 70.19 |
505.96 73.60 |
||
|
Lakeland Financial Corp. US5116561003 |
58.33 58.74 |
58.15 59.32 |
-0.41 -0.70 |
22:30:00 12.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
138.42 138.12 |
138.12 138.50 |
0.30 0.22 |
15:58:45 12.11.2025 |
57.60 56.61 |
83.99 111.45 |
81.15 103.77 |
||
|
Lancaster Colony Corp. US5138471033 |
148.00 147.00 |
148.00 148.00 |
1.00 0.68 |
15:58:45 12.11.2025 |
-2.00 -1.32 |
0.00 0.00 |
-32.00 -17.68 |
||
|
Landstar System Inc. US5150981018 |
111.00 112.00 |
111.00 111.00 |
-1.00 -0.89 |
08:02:45 12.11.2025 |
1.00 0.92 |
0.00 0.00 |
-65.00 -37.14 |
||
|
Lattice Semiconductor Corp. US5184151042 |
57.96 56.35 |
57.07 57.96 |
1.61 2.86 |
15:58:45 12.11.2025 |
1.20 2.29 |
0.00 0.00 |
2.96 5.86 |
||
|
Learning Tree International Inc. US5220151063 |
0.51 0.21 |
0.00 0.00 |
0.30 142.86 |
23:20:00 04.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
6.60 6.30 |
6.60 6.60 |
0.30 4.76 |
08:02:45 12.11.2025 |
-0.90 -13.74 |
0.00 0.00 |
-0.15 -2.59 |
||
|
Lifetime Brands IncShs US53222Q1031 |
2.66 2.68 |
2.66 2.66 |
-0.02 -0.75 |
08:02:45 12.11.2025 |
-0.62 -19.62 |
0.00 0.00 |
-3.06 -54.64 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
176.00 177.00 |
176.00 180.00 |
-1.00 -0.56 |
15:58:45 12.11.2025 |
51.00 41.46 |
0.00 0.00 |
64.00 58.18 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
200.00 194.00 |
196.00 200.00 |
6.00 3.09 |
15:58:45 12.11.2025 |
-13.00 -6.31 |
0.00 0.00 |
-7.00 -3.50 |
||
|
Littelfuse Inc. US5370081045 |
210.00 206.00 |
208.00 210.00 |
4.00 1.94 |
15:58:45 12.11.2025 |
-8.00 -3.81 |
0.00 0.00 |
-34.00 -14.41 |
