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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Gilead Sciences Inc. US3755581036 |
108.54 107.40 |
106.88 108.62 |
1.14 1.06 |
19:26:43 28.02.2025 |
18.05 19.53 |
33.46 43.45 |
37.44 51.27 |
||
|
Glacier Bancorp Inc. US37637Q1058 |
45.80 45.20 |
45.80 45.80 |
0.60 1.33 |
08:01:44 28.02.2025 |
-1.50 -2.68 |
0.00 0.00 |
21.10 63.17 |
||
|
Gladstone Commercial Corp. US3765361080 |
15.51 15.26 |
15.25 15.66 |
0.25 1.64 |
14:04:04 28.02.2025 |
-0.83 -5.11 |
0.00 0.00 |
3.92 34.09 |
||
|
Great Southern Bancorp Inc. US3909051076 |
55.00 55.00 |
55.00 55.00 |
0.00 0.00 |
08:08:34 28.02.2025 |
-2.00 -3.51 |
0.00 0.00 |
9.80 21.68 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
53.00 56.00 |
53.00 53.00 |
-3.00 -5.36 |
08:08:33 28.02.2025 |
0.00 0.00 |
0.00 0.00 |
33.20 167.68 |
||
|
Hancock Holding Co. US4101201097 |
54.00 54.00 |
54.00 54.00 |
0.00 0.00 |
10:02:55 28.02.2025 |
4.50 8.41 |
0.00 0.00 |
18.20 45.73 |
||
|
Harmonic Inc. US4131601027 |
9.69 9.55 |
9.69 9.69 |
0.14 1.42 |
09:05:14 28.02.2025 |
-3.81 -32.73 |
0.00 0.00 |
-4.38 -35.88 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.80 0.83 |
0.80 0.80 |
-0.03 -3.61 |
09:05:14 28.02.2025 |
0.54 26.73 |
0.00 0.00 |
-1.42 -35.68 |
||
|
HealthStream Inc. US42222N1037 |
31.80 31.00 |
31.80 31.80 |
0.80 2.58 |
08:01:14 28.02.2025 |
-7.00 -23.18 |
0.00 0.00 |
-1.00 -4.13 |
||
|
Heartland Express Inc. US4223471040 |
9.80 9.75 |
9.80 9.80 |
0.05 0.51 |
08:01:15 28.02.2025 |
0.00 0.00 |
0.00 0.00 |
0.30 2.61 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
38.80 38.80 |
38.60 38.80 |
0.00 0.00 |
09:36:37 28.02.2025 |
0.00 0.00 |
0.00 0.00 |
17.60 65.67 |
||
|
Henry Schein Inc. US8064071025 |
69.16 69.20 |
69.16 69.16 |
-0.04 -0.06 |
09:05:14 28.02.2025 |
-5.11 -6.58 |
0.39 0.54 |
-5.30 -6.81 |
||
|
Heritage Commerce Corp. US4269271098 |
10.30 10.00 |
10.10 10.30 |
0.30 3.00 |
16:32:45 28.02.2025 |
-0.45 -4.55 |
0.00 0.00 |
1.90 25.17 |
||
|
Heritage Financial Corp. US42722X1063 |
25.27 24.91 |
24.95 25.29 |
0.36 1.45 |
02:00:00 01.03.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
13.07 13.00 |
13.00 13.15 |
0.07 0.54 |
02:00:00 01.03.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
38.20 38.40 |
38.20 38.20 |
-0.20 -0.52 |
09:05:14 28.02.2025 |
-3.80 -8.12 |
0.00 0.00 |
3.01 7.53 |
||
|
Huntington BancAkties Inc. US4461501045 |
15.48 15.25 |
15.48 15.48 |
0.23 1.52 |
08:08:34 28.02.2025 |
-1.94 -10.78 |
1.47 10.08 |
3.04 23.35 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.05 0.09 |
0.00 0.00 |
-0.04 -45.43 |
23:20:00 13.02.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
410.30 436.80 |
410.30 422.50 |
-26.50 -6.07 |
15:48:49 28.02.2025 |
36.05 8.55 |
-24.75 -5.13 |
-117.26 -20.39 |
||
|
IMAX Corp. CA45245E1097 |
24.20 24.40 |
24.20 24.20 |
-0.20 -0.82 |
08:01:14 28.02.2025 |
1.60 6.84 |
0.00 0.00 |
11.10 79.86 |
||
|
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 |
31.40 31.20 |
31.40 31.40 |
0.20 0.64 |
08:08:19 28.02.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
68.56 67.87 |
68.05 69.42 |
0.69 1.02 |
02:00:00 01.03.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
18.85 19.95 |
18.80 19.55 |
-1.10 -5.51 |
15:29:01 28.02.2025 |
-1.30 -6.13 |
0.00 0.00 |
1.75 9.64 |
||
|
Innodata Inc. US4576422053 |
50.90 50.90 |
48.06 50.90 |
0.00 0.00 |
21:47:55 28.02.2025 |
15.69 35.85 |
0.00 0.00 |
52.95 814.62 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
22.20 22.40 |
22.20 22.20 |
-0.20 -0.89 |
08:01:17 28.02.2025 |
3.20 14.68 |
0.00 0.00 |
-16.40 -39.61 |
||
|
Intel Corp. US4581401001 |
22.96 22.96 |
21.95 23.40 |
0.01 0.02 |
21:10:08 28.02.2025 |
-0.13 -0.55 |
3.45 17.19 |
-19.21 -44.96 |
||
|
Inter Parfums Inc. US4583341098 |
133.00 136.00 |
132.00 133.00 |
-3.00 -2.21 |
09:36:37 28.02.2025 |
-11.00 -9.02 |
0.00 0.00 |
-27.00 -19.57 |
||
|
InterDigital IncShs US45867G1013 |
202.00 200.00 |
200.00 202.00 |
2.00 1.00 |
21:42:08 28.02.2025 |
-5.00 -2.75 |
0.00 0.00 |
78.00 78.79 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 11.12.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
7.85 7.85 |
7.70 7.85 |
0.00 0.00 |
15:29:01 28.02.2025 |
2.25 31.03 |
0.00 0.00 |
-1.00 -9.52 |
||
|
Intevac Inc. US4611481080 |
3.80 3.82 |
3.80 3.80 |
-0.02 -0.52 |
08:15:19 28.02.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Intuit Inc. US4612021034 |
575.50 591.40 |
575.50 580.90 |
-15.90 -2.69 |
15:58:25 28.02.2025 |
-10.66 -1.68 |
-0.81 -0.13 |
-43.85 -6.55 |
||
|
Intuitive Surgical Inc US46120E6023 |
544.10 542.40 |
539.10 546.70 |
1.70 0.31 |
21:42:08 28.02.2025 |
42.38 7.87 |
98.58 20.44 |
194.47 50.32 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
29.94 30.23 |
29.94 29.94 |
-0.29 -0.96 |
08:01:14 28.02.2025 |
-0.33 -1.03 |
0.00 0.00 |
-8.69 -21.45 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
151.40 151.85 |
151.40 151.40 |
-0.45 -0.30 |
08:01:14 28.02.2025 |
-29.99 -15.76 |
-11.78 -6.84 |
-47.21 -22.75 |
||
|
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 |
6.17 6.15 |
6.17 6.17 |
0.02 0.37 |
15:58:25 28.02.2025 |
1.61 27.76 |
0.00 0.00 |
1.46 24.60 |
||
|
Juniper Networks Inc. US48203R1041 |
34.51 34.55 |
34.43 34.51 |
-0.04 -0.12 |
15:58:25 28.02.2025 |
-0.08 -0.22 |
-2.86 -7.36 |
-1.17 -3.15 |
||
|
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 |
667.80 674.80 |
667.80 670.90 |
-7.00 -1.04 |
19:11:50 28.02.2025 |
106.38 16.83 |
-74.27 -9.14 |
60.94 8.99 |
||
|
Lakeland Financial Corp. US5116561003 |
66.41 65.80 |
65.60 66.80 |
0.61 0.93 |
02:00:00 01.03.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128071082 |
720.00 723.90 |
0.00 0.00 |
-3.90 -0.54 |
10:12:58 02.10.2024 |
-244.90 -24.90 |
-180.99 -18.50 |
143.70 24.15 |
||
|
Lancaster Colony Corp. US5138471033 |
183.00 181.00 |
182.00 183.00 |
2.00 1.10 |
15:58:25 28.02.2025 |
0.00 0.00 |
0.00 0.00 |
-2.00 -1.13 |
||
|
Landstar System Inc. US5150981018 |
149.00 150.00 |
149.00 149.00 |
-1.00 -0.67 |
08:01:17 28.02.2025 |
-12.00 -6.94 |
0.00 0.00 |
-18.00 -10.06 |
||
|
Lattice Semiconductor Corp. US5184151042 |
59.19 60.00 |
58.01 59.19 |
-0.81 -1.35 |
15:58:25 28.02.2025 |
3.00 5.89 |
0.00 0.00 |
-14.78 -21.51 |
||
|
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 |
5.45 5.65 |
5.45 5.45 |
-0.20 -3.54 |
08:08:34 28.02.2025 |
-0.40 -6.11 |
0.00 0.00 |
-0.95 -13.38 |
||
|
Lifetime Brands IncShs US53222Q1031 |
4.78 5.00 |
4.78 4.78 |
-0.22 -4.40 |
08:01:43 28.02.2025 |
0.55 10.58 |
0.00 0.00 |
-2.50 -30.30 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
110.00 114.00 |
110.00 111.00 |
-4.00 -3.51 |
15:58:25 28.02.2025 |
-5.00 -4.50 |
0.00 0.00 |
38.50 57.04 |
