NASDAQ Composite Index 998356 / XC0009694271
18’847.28
Pkt
302.86
Pkt
1.63
%
23:16:02
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
1-800-FLOWERS.COM Inc. US68243Q1067 |
6.90 6.92 |
6.79 7.13 |
-0.02 -0.29 |
02:00:00 01.03.2025 |
-1.62 -5.94 |
0.00 0.00 |
0.67 2.68 |
||
|
1st Source Corp. US3369011032 |
64.90 64.29 |
64.17 65.25 |
0.61 0.95 |
02:00:00 01.03.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
3D Systems Corp. US88554D2053 |
3.30 3.48 |
3.21 3.30 |
-0.18 -5.03 |
18:06:03 28.02.2025 |
1.28 41.79 |
0.00 0.00 |
-0.21 -4.56 |
||
|
51Job Inc. US3168271043 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
14.40 33.80 |
0.00 0.00 |
-2.00 -3.39 |
||
|
AAON Inc. US0003602069 |
75.92 97.08 |
74.88 75.92 |
-21.16 -21.80 |
15:28:18 28.02.2025 |
-21.45 -16.38 |
0.00 0.00 |
33.70 44.46 |
||
|
Abbott Laboratories US0028241000 |
130.00 130.46 |
130.00 132.00 |
-0.46 -0.35 |
16:05:14 28.02.2025 |
17.01 14.30 |
22.86 20.21 |
16.56 13.87 |
||
|
ABIOMED Inc. US0036541003 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
98.80 38.21 |
148.52 63.94 |
78.00 27.92 |
||
|
ACADIA Pharmaceuticals Inc. US0042251084 |
18.48 18.69 |
18.48 18.48 |
-0.21 -1.12 |
08:06:35 28.02.2025 |
3.61 23.51 |
0.00 0.00 |
-3.66 -16.19 |
||
|
Activision Blizzard Inc. US00507V1098 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
7.90 9.78 |
9.52 11.21 |
12.86 16.97 |
||
|
Adobe Inc. US00724F1012 |
419.60 420.85 |
417.50 421.30 |
-1.25 -0.30 |
16:31:17 28.02.2025 |
-72.18 -14.05 |
-126.32 -22.25 |
-110.99 -20.09 |
||
|
ADTRAN Holdings Inc US00486H1059 |
10.06 10.29 |
10.00 10.06 |
-0.23 -2.19 |
18:43:52 28.02.2025 |
2.10 25.58 |
3.36 70.33 |
4.65 82.30 |
||
|
Agenus Inc US00847G7051 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.04 6.45 |
0.00 0.00 |
-0.54 -45.95 |
||
|
Agilysys Inc. US00847J1051 |
77.50 77.50 |
77.50 77.50 |
0.00 0.00 |
08:01:14 28.02.2025 |
-34.00 -29.31 |
0.00 0.00 |
9.00 12.33 |
||
|
Akamai Inc. US00971T1016 |
75.68 75.00 |
75.68 75.68 |
0.68 0.91 |
08:20:03 28.02.2025 |
-14.28 -15.21 |
-21.73 -21.45 |
-28.18 -26.15 |
||
|
Alexion Pharmaceuticals Inc. US0153511094 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
11.01 6.54 |
21.59 13.68 |
72.44 67.69 |
||
|
Align Technology Inc. US0162551016 |
178.60 178.35 |
177.05 178.60 |
0.25 0.14 |
21:42:08 28.02.2025 |
-38.45 -16.74 |
-45.07 -19.07 |
-121.85 -38.92 |
||
|
Alliance Resource Partners LP US01877R1086 |
26.24 26.82 |
26.16 26.59 |
-0.58 -2.16 |
02:00:00 01.03.2025 |
-6.82 -66.86 |
0.00 0.00 |
-13.03 -79.40 |
||
|
Allscripts Healthcare Solutions Inc US01988P1084 |
4.50 4.20 |
0.00 0.00 |
0.30 7.14 |
08:02:27 21.02.2025 |
-5.10 -43.97 |
0.00 0.00 |
-7.10 -52.21 |
||
|
Alphabet A (ex Google) US02079K3059 |
163.00 162.00 |
160.98 163.00 |
1.00 0.62 |
21:05:34 28.02.2025 |
3.50 2.07 |
8.05 4.89 |
33.85 24.37 |
||
|
Alphabet C (ex Google) US02079K1079 |
166.00 164.92 |
162.50 166.00 |
1.08 0.65 |
21:56:11 28.02.2025 |
3.88 2.27 |
8.32 5.00 |
34.60 24.70 |
||
|
Altaba Inc (ex Yahoo) US0213461017 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.94 5.60 |
0.00 0.00 |
1.90 12.01 |
||
|
Alvarion Ltd. IL0010844582 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 18.02.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Amazon US0231351067 |
202.50 200.70 |
199.02 202.50 |
1.80 0.90 |
21:52:40 28.02.2025 |
8.61 4.18 |
41.23 23.82 |
40.81 23.52 |
||
|
Amedisys Inc. US0234361089 |
87.00 86.00 |
87.00 87.00 |
1.00 1.16 |
09:36:37 28.02.2025 |
6.00 7.10 |
0.00 0.00 |
4.50 5.23 |
||
|
AMERCO Inc. US0235861004 |
66.00 66.50 |
66.00 66.00 |
-0.50 -0.75 |
09:36:37 28.02.2025 |
-4.00 -6.11 |
0.00 0.00 |
2.00 3.36 |
||
|
American Bio Medica Corp. US0246001087 |
0.00 0.00 |
0.00 0.00 |
0.00 -99.00 |
23:20:00 25.02.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
12.50 12.90 |
12.50 12.50 |
-0.40 -3.10 |
08:20:02 28.02.2025 |
-1.10 -6.67 |
0.00 0.00 |
-5.63 -26.75 |
||
|
American Software Inc (A) US0296831094 |
14.13 14.13 |
14.13 14.16 |
0.00 0.00 |
02:00:00 01.03.2025 |
2.80 17.61 |
0.00 0.00 |
4.30 29.86 |
||
|
American Superconductor Corp US0301112076 |
21.16 22.50 |
21.16 21.16 |
-1.34 -5.96 |
08:08:34 28.02.2025 |
-8.34 -25.32 |
0.00 0.00 |
12.60 105.00 |
||
|
American Woodmark Corp. US0305061097 |
59.50 67.50 |
59.50 59.50 |
-8.00 -11.85 |
08:01:44 28.02.2025 |
-10.50 -11.80 |
0.00 0.00 |
-9.00 -10.29 |
||
|
America's Car-Mart Inc. US03062T1051 |
41.86 41.73 |
41.33 42.07 |
0.13 0.31 |
02:00:00 01.03.2025 |
13.00 10.40 |
0.00 0.00 |
50.00 56.82 |
||
|
AmeriServ Financial Inc. US03074A1025 |
2.60 2.57 |
2.52 2.60 |
0.03 1.17 |
02:00:00 01.03.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Amgen Inc. US0311621009 |
295.00 292.30 |
292.80 296.10 |
2.70 0.92 |
20:33:55 28.02.2025 |
26.31 9.39 |
-20.55 -6.29 |
27.89 10.01 |
||
|
Amkor Technology Inc. US0316521006 |
20.09 21.92 |
20.09 20.09 |
-1.83 -8.35 |
08:06:35 28.02.2025 |
-4.47 -17.51 |
0.00 0.00 |
-7.14 -25.32 |
||
|
Amtech Systems Inc. US0323325045 |
4.78 4.90 |
4.78 4.78 |
-0.12 -2.45 |
08:06:35 28.02.2025 |
-0.43 -8.04 |
0.00 0.00 |
0.52 11.82 |
||
|
AngioDynamics Inc. US03475V1017 |
8.90 9.00 |
8.90 9.10 |
-0.10 -1.11 |
21:55:02 28.02.2025 |
5.65 90.40 |
0.00 0.00 |
6.65 126.67 |
||
|
Anglo American PLC GB00B1XZS820 |
28.48 28.16 |
28.11 28.48 |
0.32 1.14 |
15:11:46 28.02.2025 |
1.61 5.70 |
0.00 0.00 |
9.67 47.92 |
||
|
Anika Therapeutics Inc. US0352551081 |
17.00 16.90 |
17.00 17.00 |
0.10 0.59 |
08:01:15 28.02.2025 |
-0.80 -4.97 |
0.00 0.00 |
-7.50 -32.89 |
||
|
ANSYS Inc. US03662Q1058 |
316.50 316.60 |
316.50 316.50 |
-0.10 -0.03 |
08:20:03 28.02.2025 |
-15.70 -4.51 |
13.91 4.37 |
-3.45 -1.03 |
||
|
Apple Inc. US0378331005 |
232.00 228.85 |
225.95 232.00 |
3.15 1.38 |
21:53:24 28.02.2025 |
5.43 2.31 |
12.33 5.41 |
57.73 31.61 |
||
|
Applied Materials Inc. US0382221051 |
150.00 161.02 |
150.00 152.74 |
-11.02 -6.84 |
18:50:42 28.02.2025 |
-2.81 -1.64 |
-27.26 -13.92 |
-34.35 -16.93 |
||
|
Artificial Life Inc. US04314Q1058 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 18.02.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
ASML Holding NV NY Registered Shs USN070592100 |
686.00 670.00 |
672.00 686.00 |
16.00 2.39 |
12:14:04 28.02.2025 |
76.45 11.40 |
-142.95 -16.06 |
-194.44 -20.66 |
||
|
Associated Banc-Corp. US0454871056 |
23.60 23.40 |
23.60 23.60 |
0.20 0.85 |
08:01:44 28.02.2025 |
-0.80 -3.23 |
0.00 0.00 |
5.20 27.66 |
||
|
Astro-Med Inc. US04638F1084 |
10.50 10.40 |
10.50 10.50 |
0.10 0.96 |
08:01:44 28.02.2025 |
-1.10 -7.91 |
0.00 0.00 |
-3.20 -20.00 |
||
|
Astronics Corp. US0464331083 |
19.10 18.90 |
19.10 19.10 |
0.20 1.06 |
17:28:29 28.02.2025 |
3.10 19.02 |
0.00 0.00 |
2.22 12.92 |
||
|
Atrion Corp. US0499041053 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Autodesk Inc. US0527691069 |
260.30 276.60 |
260.30 275.25 |
-16.30 -5.89 |
21:06:55 28.02.2025 |
-4.97 -1.71 |
28.68 11.16 |
28.72 11.18 |
||
|
AXT Inc. US00246W1036 |
1.53 1.30 |
1.53 1.53 |
0.23 17.76 |
08:09:59 28.02.2025 |
0.05 2.61 |
0.00 0.00 |
-1.75 -48.61 |
||
|
Baidu.com Inc. US0567521085 |
83.10 86.20 |
82.00 83.90 |
-3.10 -3.60 |
18:12:20 28.02.2025 |
10.30 13.43 |
-27.24 -19.48 |
-15.20 -14.87 |
