NASDAQ Composite Index 998356 / XC0009694271
19’010.08
Pkt
301.74
Pkt
1.61
%
23:16:25
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 |
90.55 90.73 |
90.55 90.55 |
-0.18 -0.20 |
08:07:05 14.05.2025 |
-6.40 -6.19 |
2.56 2.71 |
30.95 46.92 |
||
|
Glacier Bancorp Inc. US37637Q1058 |
38.80 38.80 |
38.80 38.80 |
0.00 0.00 |
08:00:12 14.05.2025 |
7.80 16.18 |
0.00 0.00 |
20.40 57.30 |
||
|
Gladstone Commercial Corp. US3765361080 |
12.73 12.72 |
12.73 12.73 |
0.01 0.08 |
08:03:51 14.05.2025 |
-3.30 -20.97 |
0.00 0.00 |
-1.32 -9.59 |
||
|
Great Southern Bancorp Inc. US3909051076 |
51.50 52.00 |
51.50 51.50 |
-0.50 -0.96 |
08:07:08 14.05.2025 |
-10.40 -17.93 |
0.00 0.00 |
-0.40 -0.83 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
56.50 55.00 |
55.00 56.50 |
1.50 2.73 |
10:59:38 14.05.2025 |
0.50 0.88 |
0.00 0.00 |
24.70 75.30 |
||
|
Hancock Holding Co. US4101201097 |
51.50 51.50 |
51.50 51.50 |
0.00 0.00 |
08:07:05 14.05.2025 |
-12.00 -20.69 |
0.00 0.00 |
1.80 4.07 |
||
|
Harmonic Inc. US4131601027 |
8.55 8.58 |
8.55 8.55 |
-0.03 -0.30 |
08:20:01 14.05.2025 |
0.84 9.38 |
0.00 0.00 |
-0.59 -5.65 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.29 0.28 |
0.29 0.29 |
0.01 5.07 |
08:20:01 14.05.2025 |
-0.75 -59.52 |
0.00 0.00 |
-2.71 -84.16 |
||
|
HealthStream Inc. US42222N1037 |
24.20 24.60 |
24.20 24.20 |
-0.40 -1.63 |
08:07:08 14.05.2025 |
-4.20 -12.96 |
0.00 0.00 |
3.20 12.80 |
||
|
Heartland Express Inc. US4223471040 |
8.10 7.95 |
8.10 8.10 |
0.15 1.89 |
08:07:05 14.05.2025 |
0.80 7.27 |
0.00 0.00 |
1.30 12.38 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
38.60 38.80 |
38.60 38.60 |
-0.20 -0.52 |
08:03:51 14.05.2025 |
0.60 1.37 |
0.00 0.00 |
14.40 48.00 |
||
|
Henry Schein Inc. US8064071025 |
62.84 63.04 |
62.84 62.84 |
-0.20 -0.32 |
08:20:01 14.05.2025 |
-8.56 -11.09 |
1.18 1.75 |
-4.67 -6.37 |
||
|
Heritage Commerce Corp. US4269271098 |
8.50 8.45 |
8.50 8.50 |
0.05 0.59 |
08:00:13 14.05.2025 |
0.00 0.00 |
0.00 0.00 |
2.60 34.21 |
||
|
Heritage Financial Corp. US42722X1063 |
24.21 24.14 |
0.00 0.00 |
0.07 0.29 |
02:00:00 14.05.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
10.06 10.32 |
0.00 0.00 |
-0.26 -2.52 |
02:00:00 14.05.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
31.20 31.60 |
31.20 31.20 |
-0.40 -1.27 |
08:20:01 14.05.2025 |
3.80 9.41 |
0.00 0.00 |
4.20 10.50 |
||
|
Huntington BancAkties Inc. US4461501045 |
14.30 14.18 |
14.30 14.30 |
0.12 0.86 |
08:07:05 14.05.2025 |
-1.37 -8.26 |
-2.42 -13.72 |
1.16 8.25 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.05 0.05 |
0.00 0.00 |
0.00 1.00 |
23:20:00 16.04.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
453.60 458.20 |
453.60 453.60 |
-4.60 -1.00 |
08:07:08 14.05.2025 |
34.35 7.51 |
65.59 15.39 |
-18.12 -3.55 |
||
|
IMAX Corp. CA45245E1097 |
23.20 23.20 |
23.20 23.20 |
0.00 0.00 |
08:07:05 14.05.2025 |
1.20 4.92 |
0.00 0.00 |
10.20 66.23 |
||
|
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 |
28.40 28.40 |
28.40 28.40 |
0.00 0.00 |
08:08:18 14.05.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
58.00 58.00 |
58.00 58.00 |
0.00 0.00 |
08:20:02 14.05.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
16.25 16.35 |
16.25 16.30 |
-0.10 -0.61 |
09:59:01 14.05.2025 |
-3.85 -19.64 |
0.00 0.00 |
0.55 3.62 |
||
|
Innodata Inc. US4576422053 |
32.84 33.02 |
32.84 32.84 |
-0.18 -0.55 |
08:06:39 14.05.2025 |
-10.80 -26.15 |
0.00 0.00 |
19.80 185.05 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
12.00 12.20 |
12.00 12.00 |
-0.20 -1.64 |
08:07:08 14.05.2025 |
-9.70 -39.43 |
0.00 0.00 |
-8.50 -36.32 |
||
|
Intel Corp. US4581401001 |
19.96 20.19 |
19.94 20.08 |
-0.23 -1.12 |
12:27:13 14.05.2025 |
-1.06 -4.72 |
-2.74 -11.34 |
-8.43 -28.24 |
||
|
Inter Parfums Inc. US4583341098 |
108.00 108.00 |
108.00 108.00 |
0.00 0.00 |
08:03:51 14.05.2025 |
-35.00 -26.72 |
0.00 0.00 |
-14.00 -12.73 |
||
|
InterDigital IncShs US45867G1013 |
197.00 199.00 |
197.00 197.00 |
-2.00 -1.01 |
08:02:09 14.05.2025 |
-13.00 -6.50 |
0.00 0.00 |
88.50 89.85 |
||
|
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 |
5.30 5.05 |
5.30 5.30 |
0.25 4.95 |
09:59:01 14.05.2025 |
-0.15 -2.04 |
0.00 0.00 |
-2.05 -22.16 |
||
|
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 |
586.20 587.80 |
586.20 586.20 |
-1.60 -0.27 |
08:13:59 14.05.2025 |
77.34 13.41 |
-45.59 -6.52 |
21.57 3.41 |
||
|
Intuitive Surgical Inc US46120E6023 |
496.25 504.00 |
496.25 509.00 |
-7.75 -1.54 |
11:45:48 14.05.2025 |
-53.10 -9.01 |
-0.56 -0.10 |
149.81 38.74 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
28.88 29.87 |
28.88 28.88 |
-0.99 -3.31 |
08:07:07 14.05.2025 |
-4.36 -14.40 |
0.00 0.00 |
-10.65 -29.13 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
130.75 133.55 |
130.75 130.75 |
-2.80 -2.10 |
08:07:05 14.05.2025 |
-29.10 -17.68 |
-57.01 -29.61 |
-35.06 -20.55 |
||
|
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 |
4.35 4.34 |
4.35 4.35 |
0.01 0.27 |
08:13:59 14.05.2025 |
-1.91 -31.52 |
0.00 0.00 |
-1.17 -22.04 |
||
|
Juniper Networks Inc. US48203R1041 |
32.24 32.74 |
32.24 32.24 |
-0.50 -1.53 |
08:13:59 14.05.2025 |
0.00 0.00 |
-2.18 -5.66 |
1.71 4.94 |
||
|
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 |
707.50 700.00 |
707.50 707.50 |
7.50 1.07 |
08:20:03 14.05.2025 |
-49.35 -6.58 |
36.42 5.48 |
-17.07 -2.38 |
||
|
Lakeland Financial Corp. US5116561003 |
61.47 61.49 |
0.00 0.00 |
-0.02 -0.03 |
02:00:00 14.05.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
75.75 76.25 |
75.75 75.75 |
-0.50 -0.66 |
08:13:59 14.05.2025 |
-6.21 -7.61 |
-0.34 -0.45 |
-16.18 -17.68 |
||
|
Lancaster Colony Corp. US5138471033 |
149.00 149.00 |
149.00 149.00 |
0.00 0.00 |
08:13:59 14.05.2025 |
-5.00 -2.78 |
0.00 0.00 |
-6.00 -3.31 |
||
|
Landstar System Inc. US5150981018 |
125.00 128.00 |
125.00 125.00 |
-3.00 -2.34 |
08:07:06 14.05.2025 |
-32.00 -20.65 |
0.00 0.00 |
-46.00 -27.22 |
||
|
Lattice Semiconductor Corp. US5184151042 |
49.81 50.71 |
49.81 49.81 |
-0.90 -1.77 |
08:13:59 14.05.2025 |
-12.55 -22.39 |
0.00 0.00 |
-21.37 -32.94 |
||
|
Learning Tree International Inc. US5220151063 |
0.30 0.28 |
0.00 0.00 |
0.02 7.14 |
23:20:00 13.02.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
6.10 6.15 |
6.10 6.10 |
-0.05 -0.81 |
08:07:05 14.05.2025 |
-0.35 -6.42 |
0.00 0.00 |
-0.90 -15.00 |
||
|
Lifetime Brands IncShs US53222Q1031 |
2.84 3.16 |
2.84 2.84 |
-0.32 -10.13 |
08:00:12 14.05.2025 |
0.87 17.83 |
0.00 0.00 |
-3.35 -36.81 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
94.00 94.50 |
94.00 94.00 |
-0.50 -0.53 |
08:13:59 14.05.2025 |
0.00 0.00 |
0.00 0.00 |
27.00 34.18 |
