NASDAQ Composite Index 998356 / XC0009694271
26’281.61
Pkt
74.72
Pkt
0.29
%
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 | |
| Marktkapitalisierung | |||||
Kurse + Charts + Realtime
Nachrichten
Info
zugeh. Wertpapiere
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
Produkte Anz. | |
|---|---|---|---|---|---|---|---|---|---|
|
Hub Group Inc. US4433201062 |
40.20 39.40 |
40.20 40.20 |
0.80 2.03 |
08:01:51 10.07.2026 |
7.00 21.60 |
0.00 0.00 |
9.80 33.11 |
||
|
Huntington BancAkties Inc. US4461501045 |
15.40 15.18 |
15.40 15.40 |
0.22 1.44 |
08:00:50 10.07.2026 |
0.87 5.24 |
-0.78 -4.28 |
0.04 0.23 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.14 0.11 |
0.00 0.00 |
0.03 27.86 |
23:20:00 06.07.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
486.20 485.50 |
486.20 486.20 |
0.70 0.14 |
08:00:51 10.07.2026 |
-29.08 -4.97 |
-157.68 -22.10 |
15.03 2.78 |
||
|
IMAX Corp. CA45245E1097 |
33.20 33.60 |
33.20 33.20 |
-0.40 -1.19 |
08:03:09 10.07.2026 |
0.00 0.00 |
0.00 0.00 |
9.80 42.98 |
||
|
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 |
35.88 35.50 |
35.78 36.08 |
0.38 1.07 |
02:00:00 11.07.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
73.00 72.50 |
71.50 73.00 |
0.50 0.69 |
21:55:03 10.07.2026 |
2.50 3.62 |
0.00 0.00 |
15.50 27.68 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
9.56 9.32 |
9.40 9.56 |
0.24 2.58 |
15:25:02 10.07.2026 |
-2.93 -23.92 |
0.00 0.00 |
-6.68 -41.75 |
||
|
Innodata Inc. US4576422053 |
59.20 59.00 |
58.80 60.60 |
0.20 0.34 |
18:51:33 10.07.2026 |
24.70 72.01 |
0.00 0.00 |
15.04 34.21 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
15.80 15.00 |
15.80 15.80 |
0.80 5.33 |
08:03:09 10.07.2026 |
6.80 82.93 |
0.00 0.00 |
4.00 36.36 |
||
|
Intel Corp. US4581401001 |
95.60 98.98 |
94.95 97.10 |
-3.38 -3.41 |
18:30:57 10.07.2026 |
48.52 78.61 |
64.69 142.02 |
86.80 370.31 |
||
|
Inter Parfums Inc. US4583341098 |
100.50 98.40 |
100.50 100.50 |
2.10 2.13 |
08:06:17 10.07.2026 |
29.35 39.37 |
0.00 0.00 |
-8.10 -7.23 |
||
|
InterDigital IncShs US45867G1013 |
228.50 235.00 |
228.50 228.90 |
-6.50 -2.77 |
21:40:46 10.07.2026 |
-63.10 -21.17 |
0.00 0.00 |
46.00 24.34 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 15.06.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
12.80 12.60 |
12.70 12.80 |
0.20 1.59 |
15:25:02 10.07.2026 |
0.40 3.28 |
0.00 0.00 |
6.15 95.35 |
||
|
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 |
238.00 241.20 |
237.25 238.00 |
-3.20 -1.33 |
15:54:59 10.07.2026 |
-89.59 -24.77 |
-374.80 -57.94 |
-497.49 -64.64 |
||
|
Intuitive Surgical Inc US46120E6023 |
355.60 364.15 |
354.90 363.60 |
-8.55 -2.35 |
21:40:46 10.07.2026 |
-39.84 -8.76 |
-171.14 -29.19 |
-113.03 -21.40 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
51.40 58.82 |
51.40 57.04 |
-7.42 -12.61 |
19:01:09 10.07.2026 |
-4.98 -7.81 |
0.00 0.00 |
22.26 60.89 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
244.40 240.00 |
244.40 244.40 |
4.40 1.83 |
08:03:10 10.07.2026 |
51.23 22.75 |
69.60 33.65 |
123.78 81.08 |
||
|
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 |
5.06 4.95 |
5.06 5.11 |
0.12 2.39 |
15:54:59 10.07.2026 |
0.54 12.51 |
0.00 0.00 |
1.15 31.21 |
||
|
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 US4824801009 |
202.75 200.20 |
196.62 202.75 |
2.55 1.27 |
21:55:02 10.07.2026 |
48.45 28.05 |
81.18 57.99 |
128.86 139.58 |
||
|
Lakeland Financial Corp. US5116561003 |
60.40 59.85 |
59.95 60.59 |
0.55 0.92 |
02:00:00 11.07.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
311.50 310.80 |
303.40 311.50 |
0.70 0.23 |
19:49:46 10.07.2026 |
74.39 28.75 |
114.79 52.57 |
233.34 233.78 |
||
|
Lancaster Colony Corp. US5138471033 |
98.00 95.50 |
96.50 98.00 |
2.50 2.62 |
15:54:59 10.07.2026 |
-24.50 -20.08 |
0.00 0.00 |
-50.50 -34.12 |
||
|
Landstar System Inc. US5150981018 |
180.00 176.00 |
180.00 180.00 |
4.00 2.27 |
08:03:10 10.07.2026 |
30.00 20.55 |
0.00 0.00 |
55.00 45.45 |
||
|
Lattice Semiconductor Corp. US5184151042 |
119.58 122.04 |
119.58 120.70 |
-2.46 -2.02 |
15:54:59 10.07.2026 |
22.37 24.38 |
0.00 0.00 |
68.12 148.09 |
||
|
Learning Tree International Inc. US5220151063 |
0.51 0.51 |
0.00 0.00 |
0.00 0.00 |
23:20:00 02.07.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
4.06 3.92 |
4.06 4.06 |
0.14 3.57 |
08:00:52 10.07.2026 |
0.36 10.11 |
0.00 0.00 |
-2.98 -43.19 |
||
|
Lifetime Brands IncShs US53222Q1031 |
6.65 6.35 |
6.65 6.65 |
0.30 4.72 |
08:03:08 10.07.2026 |
0.70 12.39 |
0.00 0.00 |
1.83 40.49 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
270.00 272.00 |
270.00 278.00 |
-2.00 -0.74 |
15:54:59 10.07.2026 |
101.00 59.06 |
0.00 0.00 |
170.00 166.67 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
214.00 214.00 |
210.00 214.00 |
0.00 0.00 |
15:54:59 10.07.2026 |
0.00 0.00 |
0.00 0.00 |
28.00 15.05 |
||
|
Littelfuse Inc. US5370081045 |
352.00 358.00 |
352.00 356.00 |
-6.00 -1.68 |
15:54:59 10.07.2026 |
44.00 14.01 |
0.00 0.00 |
158.00 79.00 |
||
|
LKQ Corp. US5018892084 |
22.39 21.84 |
21.92 22.39 |
0.55 2.52 |
15:54:59 10.07.2026 |
-3.35 -13.28 |
-7.43 -20.01 |
-10.96 -33.41 |
||
|
Logitech S.A. CH0025751329 |
88.86 88.80 |
88.86 88.86 |
0.06 0.07 |
08:02:37 10.07.2026 |
5.96 8.27 |
0.70 0.91 |
3.26 4.36 |
||
|
LSI Industries Inc. US50216C1080 |
20.60 20.40 |
20.60 20.80 |
0.20 0.98 |
15:25:02 10.07.2026 |
4.70 29.94 |
0.00 0.00 |
6.10 42.66 |
||
|
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 |
134.45 133.45 |
134.45 134.45 |
1.00 0.75 |
08:00:52 10.07.2026 |
23.60 20.97 |
0.00 0.00 |
-35.85 -20.84 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
98.36 101.25 |
98.36 98.36 |
-2.89 -2.85 |
08:44:19 10.07.2026 |
-48.45 -32.36 |
-38.11 -17.50 |
-81.40 -44.57 |
||
|
Marten Transport Ltd. US5730751089 |
17.15 17.46 |
16.96 17.50 |
-0.31 -1.78 |
02:00:00 11.07.2026 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
||
|
Mercantile Bank Corp. US5873761044 |
49.00 48.80 |
49.00 49.00 |
0.20 0.41 |
08:00:51 10.07.2026 |
3.80 8.44 |
0.00 0.00 |
7.00 16.75 |
||
|
Meridian Bioscience Inc. US5895841014 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
-1.06 -3.32 |
0.00 0.00 |
12.56 68.44 |
||
|
Merit Medical Systems Inc. US5898891040 |
64.00 61.50 |
61.50 64.00 |
2.50 4.07 |
21:40:46 10.07.2026 |
3.00 5.13 |
0.00 0.00 |
-18.50 -23.13 |
||
|
Metalink Ltd. IL0010837164 |
0.21 0.21 |
0.00 0.00 |
0.00 0.00 |
23:20:00 02.06.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Methanex Corp. CA59151K1084 |
41.79 42.47 |
41.79 41.79 |
-0.68 -1.60 |
08:40:37 10.07.2026 |
-12.17 -23.39 |
0.00 0.00 |
10.25 34.63 |
||
|
Methode Electronics Inc. US5915202007 |
13.60 13.50 |
13.60 13.60 |
0.10 0.74 |
08:03:10 10.07.2026 |
8.05 147.71 |
0.00 0.00 |
4.70 53.41 |
||
|
Microchip Technology Inc. US5950171042 |
77.66 74.77 |
76.46 77.66 |
2.89 3.87 |
19:12:08 10.07.2026 |
14.27 20.04 |
10.27 13.65 |
10.81 14.48 |
