NASDAQ Composite Index 998356 / XC0009694271
20’895.66
Pkt
10.01
Pkt
0.05
%
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Gilead Sciences Inc. US3755581036 |
93.24 93.80 |
93.24 93.59 |
-0.56 -0.60 |
12:05:59 18.07.2025 |
5.31 5.08 |
18.01 19.61 |
36.55 49.86 |
||
|
Glacier Bancorp Inc. US37637Q1058 |
39.20 38.60 |
39.20 39.20 |
0.60 1.55 |
08:01:20 18.07.2025 |
21.40 61.85 |
0.00 0.00 |
16.60 42.13 |
||
|
Gladstone Commercial Corp. US3765361080 |
11.79 11.79 |
11.79 11.79 |
0.00 0.00 |
08:08:41 18.07.2025 |
-0.25 -2.03 |
0.00 0.00 |
-1.58 -11.57 |
||
|
Great Southern Bancorp Inc. US3909051076 |
52.50 49.60 |
52.50 52.50 |
2.90 5.85 |
08:10:27 18.07.2025 |
0.00 0.00 |
0.00 0.00 |
-6.90 -12.21 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
40.80 39.60 |
40.80 40.80 |
1.20 3.03 |
08:10:27 18.07.2025 |
-14.70 -26.49 |
0.00 0.00 |
14.60 55.73 |
||
|
Hancock Holding Co. US4101201097 |
51.50 51.00 |
51.50 51.50 |
0.50 0.98 |
08:10:27 18.07.2025 |
6.60 15.35 |
0.00 0.00 |
-1.40 -2.75 |
||
|
Harmonic Inc. US4131601027 |
7.91 7.71 |
7.91 7.91 |
0.20 2.62 |
08:20:48 18.07.2025 |
2.05 26.55 |
0.00 0.00 |
-1.55 -13.69 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.35 0.31 |
0.35 0.35 |
0.04 13.64 |
08:20:48 18.07.2025 |
0.04 11.84 |
0.00 0.00 |
-2.82 -89.24 |
||
|
HealthStream Inc. US42222N1037 |
23.20 23.00 |
23.20 23.20 |
0.20 0.87 |
08:10:27 18.07.2025 |
-4.20 -14.79 |
0.00 0.00 |
-3.20 -11.68 |
||
|
Heartland Express Inc. US4223471040 |
7.35 7.40 |
7.35 7.35 |
-0.05 -0.68 |
08:10:27 18.07.2025 |
4.25 59.44 |
0.00 0.00 |
-0.20 -1.72 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
39.60 39.60 |
39.60 39.60 |
0.00 0.00 |
08:08:41 18.07.2025 |
10.00 29.07 |
0.00 0.00 |
12.80 40.51 |
||
|
Henry Schein Inc. US8064071025 |
59.70 59.46 |
59.70 59.70 |
0.24 0.40 |
08:20:48 18.07.2025 |
4.59 7.09 |
-3.90 -5.33 |
-1.90 -2.67 |
||
|
Heritage Commerce Corp. US4269271098 |
8.85 8.85 |
8.85 8.85 |
0.00 0.00 |
08:01:20 18.07.2025 |
2.65 35.10 |
0.00 0.00 |
1.30 14.61 |
||
|
Heritage Financial Corp. US42722X1063 |
25.08 25.34 |
24.99 25.51 |
-0.26 -1.03 |
02:00:00 19.07.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
10.55 10.76 |
10.53 10.90 |
-0.21 -1.95 |
02:00:00 19.07.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
29.20 28.60 |
29.20 29.20 |
0.60 2.10 |
08:20:48 18.07.2025 |
8.00 29.20 |
0.00 0.00 |
-6.60 -15.71 |
||
|
Huntington BancAkties Inc. US4461501045 |
14.56 14.24 |
14.56 14.56 |
0.32 2.25 |
08:10:27 18.07.2025 |
2.97 21.73 |
-0.37 -2.18 |
2.20 15.24 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.10 0.15 |
0.00 0.00 |
-0.06 -36.67 |
23:20:00 08.07.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
445.60 446.50 |
445.60 445.60 |
-0.90 -0.20 |
08:10:27 18.07.2025 |
109.08 26.51 |
101.31 24.16 |
24.10 4.85 |
||
|
IMAX Corp. CA45245E1097 |
24.60 23.80 |
24.60 24.60 |
0.80 3.36 |
08:10:27 18.07.2025 |
1.80 9.38 |
0.00 0.00 |
5.20 32.91 |
||
|
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 |
29.00 28.60 |
29.00 29.00 |
0.40 1.40 |
08:08:22 18.07.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
56.00 55.00 |
56.00 56.00 |
1.00 1.82 |
08:20:03 18.07.2025 |
6.20 12.70 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
15.50 15.60 |
15.50 15.70 |
-0.10 -0.64 |
15:29:01 18.07.2025 |
1.95 13.98 |
0.00 0.00 |
-2.25 -12.40 |
||
|
Innodata Inc. US4576422053 |
43.64 43.56 |
43.02 43.64 |
0.08 0.18 |
10:59:46 18.07.2025 |
9.46 30.22 |
0.00 0.00 |
21.38 110.32 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
10.30 10.30 |
10.30 10.30 |
0.00 0.00 |
08:10:27 18.07.2025 |
-3.80 -27.34 |
0.00 0.00 |
-18.90 -65.17 |
||
|
Intel Corp. US4581401001 |
19.97 19.81 |
19.65 20.10 |
0.16 0.82 |
21:04:39 18.07.2025 |
3.76 19.86 |
1.20 5.58 |
-11.77 -34.16 |
||
|
Inter Parfums Inc. US4583341098 |
109.00 112.00 |
109.00 109.00 |
-3.00 -2.68 |
08:08:41 18.07.2025 |
18.00 20.45 |
0.00 0.00 |
-8.00 -7.02 |
||
|
InterDigital IncShs US45867G1013 |
195.00 198.00 |
195.00 195.00 |
-3.00 -1.52 |
08:01:10 18.07.2025 |
23.00 13.77 |
0.00 0.00 |
78.00 69.64 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 9’900.00 |
23:20:00 14.04.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
5.95 5.95 |
5.95 6.05 |
0.00 0.00 |
15:29:01 18.07.2025 |
2.20 44.00 |
0.00 0.00 |
-3.30 -31.43 |
||
|
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 |
648.70 650.10 |
648.70 651.00 |
-1.40 -0.22 |
12:32:59 18.07.2025 |
165.34 28.24 |
146.59 24.26 |
91.81 13.93 |
||
|
Intuitive Surgical Inc US46120E6023 |
442.10 443.90 |
441.70 446.90 |
-1.80 -0.41 |
14:20:27 18.07.2025 |
29.90 6.19 |
-80.00 -13.50 |
86.41 20.27 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
36.07 36.57 |
36.07 36.07 |
-0.50 -1.37 |
08:10:27 18.07.2025 |
11.65 46.77 |
0.00 0.00 |
-8.97 -19.70 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
130.55 129.55 |
130.55 130.55 |
1.00 0.77 |
08:10:27 18.07.2025 |
22.21 17.19 |
-21.01 -12.18 |
-12.46 -7.60 |
||
|
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 |
3.80 4.02 |
3.80 3.92 |
-0.22 -5.40 |
15:52:50 18.07.2025 |
0.68 22.36 |
0.00 0.00 |
-2.24 -37.42 |
||
|
Juniper Networks Inc. US48203R1041 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
-2.11 -6.35 |
2.48 6.62 |
-2.80 -8.26 |
||
|
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 |
809.30 811.60 |
804.30 809.30 |
-2.30 -0.28 |
13:32:18 18.07.2025 |
299.06 47.14 |
176.02 23.24 |
151.74 19.41 |
||
|
Lakeland Financial Corp. US5116561003 |
65.19 65.39 |
64.86 65.95 |
-0.20 -0.31 |
02:00:00 19.07.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
86.40 85.89 |
85.75 87.32 |
0.51 0.59 |
15:57:55 18.07.2025 |
36.61 57.42 |
20.07 24.99 |
3.60 3.72 |
||
|
Lancaster Colony Corp. US5138471033 |
141.00 142.00 |
141.00 141.00 |
-1.00 -0.70 |
08:36:55 18.07.2025 |
25.00 15.63 |
0.00 0.00 |
11.00 6.32 |
||
|
Landstar System Inc. US5150981018 |
118.00 115.00 |
116.00 118.00 |
3.00 2.61 |
13:14:04 18.07.2025 |
11.00 9.32 |
0.00 0.00 |
-44.00 -25.43 |
||
|
Lattice Semiconductor Corp. US5184151042 |
44.56 45.05 |
44.56 44.58 |
-0.49 -1.08 |
15:52:50 18.07.2025 |
9.60 26.52 |
0.00 0.00 |
-10.42 -18.53 |
||
|
Learning Tree International Inc. US5220151063 |
0.31 0.30 |
0.00 0.00 |
0.01 3.33 |
23:20:00 16.07.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
6.50 6.50 |
6.50 6.50 |
0.00 0.00 |
08:10:27 18.07.2025 |
-0.40 -7.27 |
0.00 0.00 |
0.10 2.00 |
||
|
Lifetime Brands IncShs US53222Q1031 |
3.98 3.78 |
3.98 3.98 |
0.20 5.29 |
08:01:20 18.07.2025 |
1.76 55.00 |
0.00 0.00 |
-2.39 -32.52 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
115.00 111.00 |
115.00 118.00 |
4.00 3.60 |
15:52:50 18.07.2025 |
16.50 18.44 |
0.00 0.00 |
15.50 17.13 |
