NASDAQ Composite Index 998356 / XC0009694271
17’382.94
Pkt
216.90
Pkt
1.26
%
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 |
91.06 93.51 |
90.03 91.06 |
-2.45 -2.62 |
18:14:13 25.04.2025 |
13.31 14.30 |
17.60 19.82 |
39.30 58.59 |
||
|
Glacier Bancorp Inc. US37637Q1058 |
37.40 36.60 |
37.40 37.40 |
0.80 2.19 |
08:03:44 25.04.2025 |
7.80 16.18 |
0.00 0.00 |
20.60 58.19 |
||
|
Gladstone Commercial Corp. US3765361080 |
12.15 12.25 |
12.15 12.28 |
-0.10 -0.82 |
15:49:30 25.04.2025 |
-2.78 -18.06 |
0.00 0.00 |
0.27 2.19 |
||
|
Great Southern Bancorp Inc. US3909051076 |
47.60 47.20 |
47.60 47.60 |
0.40 0.85 |
08:06:17 25.04.2025 |
-5.40 -10.19 |
0.00 0.00 |
-1.00 -2.06 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
55.50 57.50 |
55.50 55.50 |
-2.00 -3.48 |
08:06:17 25.04.2025 |
-9.50 -14.29 |
0.00 0.00 |
28.60 100.70 |
||
|
Hancock Holding Co. US4101201097 |
45.80 44.20 |
45.80 46.00 |
1.60 3.62 |
09:29:57 25.04.2025 |
-13.70 -24.25 |
0.00 0.00 |
-0.20 -0.47 |
||
|
Harmonic Inc. US4131601027 |
7.89 7.61 |
7.89 7.89 |
0.28 3.68 |
08:25:37 25.04.2025 |
-1.73 -15.01 |
0.00 0.00 |
0.95 10.75 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.30 0.31 |
0.30 0.30 |
-0.01 -1.94 |
08:25:37 25.04.2025 |
-1.13 -65.70 |
0.00 0.00 |
-2.81 -82.65 |
||
|
HealthStream Inc. US42222N1037 |
29.00 28.40 |
29.00 29.00 |
0.60 2.11 |
08:01:27 25.04.2025 |
-4.80 -15.69 |
0.00 0.00 |
1.60 6.61 |
||
|
Heartland Express Inc. US4223471040 |
7.50 7.25 |
7.50 7.50 |
0.25 3.45 |
08:01:27 25.04.2025 |
0.50 4.42 |
0.00 0.00 |
2.05 21.03 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
33.00 33.00 |
33.00 34.00 |
0.00 0.00 |
15:49:30 25.04.2025 |
0.60 1.37 |
0.00 0.00 |
15.80 55.24 |
||
|
Henry Schein Inc. US8064071025 |
58.40 57.38 |
58.40 58.40 |
1.02 1.78 |
08:25:37 25.04.2025 |
-9.48 -12.65 |
-5.39 -7.60 |
-7.72 -10.55 |
||
|
Heritage Commerce Corp. US4269271098 |
7.95 7.95 |
7.95 7.95 |
0.00 0.00 |
08:03:44 25.04.2025 |
1.45 16.57 |
0.00 0.00 |
2.60 34.21 |
||
|
Heritage Financial Corp. US42722X1063 |
22.60 22.99 |
22.29 22.85 |
-0.39 -1.70 |
02:00:00 26.04.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
8.85 8.98 |
8.71 8.96 |
-0.13 -1.45 |
02:00:00 26.04.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
29.00 28.20 |
29.00 29.00 |
0.80 2.84 |
08:25:37 25.04.2025 |
1.60 3.76 |
0.00 0.00 |
7.00 18.82 |
||
|
Huntington BancAkties Inc. US4461501045 |
12.81 12.47 |
12.81 12.81 |
0.34 2.74 |
08:06:17 25.04.2025 |
-3.02 -17.56 |
-1.38 -8.87 |
0.42 3.05 |
||
|
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 |
387.70 372.80 |
387.70 387.70 |
14.90 4.00 |
08:06:17 25.04.2025 |
-8.70 -2.00 |
-25.64 -5.67 |
-67.63 -13.68 |
||
|
IMAX Corp. CA45245E1097 |
20.40 21.60 |
20.40 20.40 |
-1.20 -5.56 |
08:01:27 25.04.2025 |
3.00 13.27 |
0.00 0.00 |
9.40 58.02 |
||
|
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 |
26.80 26.80 |
26.80 26.80 |
0.00 0.00 |
08:08:16 25.04.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
51.00 50.00 |
51.00 51.00 |
1.00 2.00 |
08:20:02 25.04.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
15.10 14.95 |
15.10 15.65 |
0.15 1.00 |
15:29:01 25.04.2025 |
-5.70 -27.67 |
0.00 0.00 |
-0.55 -3.56 |
||
|
Innodata Inc. US4576422053 |
32.74 30.16 |
32.74 33.48 |
2.58 8.55 |
17:51:52 25.04.2025 |
-12.44 -31.80 |
0.00 0.00 |
21.36 401.50 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
14.60 14.10 |
14.60 14.60 |
0.50 3.55 |
08:01:27 25.04.2025 |
-10.50 -43.03 |
0.00 0.00 |
-13.50 -49.27 |
||
|
Intel Corp. US4581401001 |
17.51 18.82 |
17.35 18.14 |
-1.31 -6.96 |
21:27:12 25.04.2025 |
-0.24 -1.15 |
-1.75 -7.83 |
-13.91 -40.32 |
||
|
Inter Parfums Inc. US4583341098 |
92.50 91.50 |
92.00 92.50 |
1.00 1.09 |
15:49:30 25.04.2025 |
-29.00 -21.80 |
0.00 0.00 |
-16.00 -13.33 |
||
|
InterDigital IncShs US45867G1013 |
169.00 168.00 |
168.00 169.00 |
1.00 0.60 |
21:39:01 25.04.2025 |
9.00 5.36 |
0.00 0.00 |
84.00 90.32 |
||
|
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 |
5.50 5.40 |
5.45 5.50 |
0.10 1.85 |
15:29:02 25.04.2025 |
-0.90 -10.78 |
0.00 0.00 |
-2.85 -27.67 |
||
|
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 |
540.50 531.00 |
540.50 543.10 |
9.50 1.79 |
15:59:53 25.04.2025 |
-1.90 -0.32 |
-7.93 -1.31 |
-39.44 -6.21 |
||
|
Intuitive Surgical Inc US46120E6023 |
450.35 447.00 |
448.95 454.10 |
3.35 0.75 |
21:39:01 25.04.2025 |
-96.12 -16.46 |
-23.70 -4.63 |
112.92 30.11 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
25.91 25.40 |
25.91 25.96 |
0.51 2.01 |
10:03:54 25.04.2025 |
-7.82 -23.73 |
0.00 0.00 |
-13.85 -35.52 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
116.65 113.45 |
116.65 116.65 |
3.20 2.82 |
08:01:27 25.04.2025 |
-39.60 -23.30 |
-45.45 -25.85 |
-34.27 -20.82 |
||
|
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 |
3.35 3.34 |
3.35 3.45 |
0.00 0.10 |
15:59:53 25.04.2025 |
-3.92 -52.43 |
0.00 0.00 |
-1.99 -35.86 |
||
|
Juniper Networks Inc. US48203R1041 |
31.23 31.07 |
31.07 31.23 |
0.16 0.51 |
15:59:53 25.04.2025 |
-3.69 -9.45 |
-3.82 -9.75 |
-0.02 -0.06 |
||
|
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 |
605.60 574.40 |
605.60 605.60 |
31.20 5.43 |
08:20:02 25.04.2025 |
-92.71 -12.36 |
-9.05 -1.36 |
0.57 0.09 |
||
|
Lakeland Financial Corp. US5116561003 |
53.50 54.59 |
50.01 53.76 |
-1.09 -2.00 |
02:00:00 26.04.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
63.50 62.07 |
62.25 63.50 |
1.43 2.30 |
19:26:26 25.04.2025 |
-12.95 -16.25 |
-9.84 -12.85 |
-21.76 -24.59 |
||
|
Lancaster Colony Corp. US5138471033 |
164.00 165.00 |
164.00 168.00 |
-1.00 -0.61 |
15:59:53 25.04.2025 |
13.00 8.02 |
0.00 0.00 |
2.00 1.16 |
||
|
Landstar System Inc. US5150981018 |
123.00 120.00 |
123.00 123.00 |
3.00 2.50 |
08:01:27 25.04.2025 |
-45.00 -26.79 |
0.00 0.00 |
-38.00 -23.60 |
||
|
Lattice Semiconductor Corp. US5184151042 |
42.29 37.50 |
42.20 43.33 |
4.80 12.79 |
16:33:57 25.04.2025 |
-7.39 -13.44 |
0.00 0.00 |
-18.91 -28.44 |
||
|
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 |
5.35 5.50 |
5.35 5.35 |
-0.15 -2.73 |
08:06:17 25.04.2025 |
0.00 0.00 |
0.00 0.00 |
-0.15 -2.52 |
||
|
Lifetime Brands IncShs US53222Q1031 |
3.12 3.12 |
3.12 3.12 |
0.00 0.00 |
08:03:44 25.04.2025 |
0.00 0.00 |
0.00 0.00 |
-3.35 -36.81 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
91.00 91.00 |
91.00 96.00 |
0.00 0.00 |
15:59:53 25.04.2025 |
-1.00 -0.93 |
0.00 0.00 |
41.50 64.34 |
