NASDAQ Composite Index 998356 / XC0009694271
22’141.10
Pkt
98.03
Pkt
0.44
%
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Glacier Bancorp Inc. US37637Q1058 |
41.60 41.40 |
41.60 41.60 |
0.20 0.48 |
08:02:01 12.09.2025 |
18.60 49.73 |
0.00 0.00 |
18.00 47.37 |
||
|
Gladstone Commercial Corp. US3765361080 |
11.07 10.91 |
11.07 11.07 |
0.16 1.47 |
08:03:02 12.09.2025 |
-1.99 -15.33 |
0.00 0.00 |
-2.88 -20.76 |
||
|
Great Southern Bancorp Inc. US3909051076 |
53.00 52.50 |
53.00 53.00 |
0.50 0.95 |
08:02:01 12.09.2025 |
2.70 5.53 |
0.00 0.00 |
2.30 4.67 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
26.80 27.00 |
26.40 26.80 |
-0.20 -0.74 |
14:47:19 12.09.2025 |
-13.20 -27.73 |
0.00 0.00 |
-2.80 -7.53 |
||
|
Hancock Holding Co. US4101201097 |
54.00 54.00 |
54.00 54.00 |
0.00 0.00 |
08:02:01 12.09.2025 |
6.00 12.50 |
0.00 0.00 |
10.20 23.29 |
||
|
Harmonic Inc. US4131601027 |
8.48 8.27 |
8.48 8.48 |
0.21 2.49 |
08:16:49 12.09.2025 |
1.54 18.68 |
0.00 0.00 |
-2.27 -18.85 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.34 0.34 |
0.34 0.34 |
-0.01 -1.74 |
08:16:49 12.09.2025 |
0.02 2.86 |
0.00 0.00 |
-1.98 -78.57 |
||
|
HealthStream Inc. US42222N1037 |
24.60 24.00 |
24.60 24.60 |
0.60 2.50 |
08:06:35 12.09.2025 |
-0.20 -0.82 |
0.00 0.00 |
-1.20 -4.72 |
||
|
Heartland Express Inc. US4223471040 |
7.40 7.20 |
7.40 7.40 |
0.20 2.78 |
08:06:35 12.09.2025 |
3.60 46.15 |
0.00 0.00 |
0.90 8.57 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
43.00 41.80 |
43.00 43.00 |
1.20 2.87 |
08:03:02 12.09.2025 |
6.40 16.67 |
0.00 0.00 |
11.60 34.94 |
||
|
Henry Schein Inc. US8064071025 |
59.06 57.44 |
59.06 59.06 |
1.62 2.82 |
08:16:49 12.09.2025 |
-3.73 -5.24 |
-5.51 -7.56 |
0.36 0.54 |
||
|
Heritage Commerce Corp. US4269271098 |
8.70 8.70 |
8.70 8.70 |
0.00 0.00 |
08:02:01 12.09.2025 |
2.10 25.61 |
0.00 0.00 |
1.60 18.39 |
||
|
Heritage Financial Corp. US42722X1063 |
24.52 24.89 |
24.49 24.88 |
-0.37 -1.49 |
02:00:00 13.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
10.34 10.73 |
10.18 10.62 |
-0.39 -3.63 |
02:00:00 13.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
31.20 30.40 |
31.20 31.20 |
0.80 2.63 |
08:16:49 12.09.2025 |
0.40 1.36 |
0.00 0.00 |
-9.40 -23.98 |
||
|
Huntington BancAkties Inc. US4461501045 |
15.10 14.99 |
15.10 15.10 |
0.11 0.73 |
08:02:01 12.09.2025 |
1.57 9.76 |
3.26 22.64 |
3.44 24.19 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.25 0.27 |
0.00 0.00 |
-0.02 -6.89 |
23:20:00 11.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
547.20 544.00 |
547.20 549.80 |
3.20 0.59 |
15:42:06 12.09.2025 |
113.77 21.70 |
211.26 49.51 |
147.69 30.12 |
||
|
IMAX Corp. CA45245E1097 |
27.00 26.40 |
27.00 27.00 |
0.60 2.27 |
08:06:35 12.09.2025 |
-1.60 -6.72 |
0.00 0.00 |
3.40 18.09 |
||
|
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 |
08:08:17 12.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
59.50 59.00 |
59.50 59.50 |
0.50 0.85 |
08:20:02 12.09.2025 |
2.00 3.51 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
14.40 14.25 |
14.30 14.50 |
0.15 1.05 |
15:29:02 12.09.2025 |
-2.60 -15.95 |
0.00 0.00 |
-6.70 -32.84 |
||
|
Innodata Inc. US4576422053 |
54.05 52.65 |
51.70 54.05 |
1.40 2.66 |
16:50:32 12.09.2025 |
10.86 28.41 |
0.00 0.00 |
36.11 278.41 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
13.10 13.00 |
13.10 13.10 |
0.10 0.77 |
08:06:35 12.09.2025 |
-1.40 -11.57 |
0.00 0.00 |
-5.20 -32.70 |
||
|
Intel Corp. US4581401001 |
20.58 21.04 |
20.58 21.03 |
-0.46 -2.19 |
20:36:35 12.09.2025 |
4.09 19.78 |
4.99 25.23 |
5.13 26.12 |
||
|
Inter Parfums Inc. US4583341098 |
89.00 89.00 |
89.00 89.00 |
0.00 0.00 |
08:03:02 12.09.2025 |
-25.50 -21.43 |
0.00 0.00 |
-9.50 -9.22 |
||
|
InterDigital IncShs US45867G1013 |
274.00 272.00 |
274.00 274.00 |
2.00 0.74 |
21:40:27 12.09.2025 |
60.00 31.25 |
0.00 0.00 |
133.00 111.76 |
||
|
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 |
5.90 6.05 |
5.90 5.95 |
-0.15 -2.48 |
15:29:02 12.09.2025 |
-0.30 -5.00 |
0.00 0.00 |
-0.35 -5.79 |
||
|
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 |
562.00 561.00 |
562.00 563.50 |
1.00 0.18 |
15:35:55 12.09.2025 |
-108.49 -14.19 |
69.55 11.85 |
12.34 1.92 |
||
|
Intuitive Surgical Inc US46120E6023 |
382.05 388.55 |
382.05 390.20 |
-6.50 -1.67 |
21:40:27 12.09.2025 |
-72.43 -13.86 |
-43.74 -8.86 |
-40.95 -8.34 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
54.12 54.32 |
54.12 54.12 |
-0.20 -0.37 |
08:06:35 12.09.2025 |
20.05 62.75 |
0.00 0.00 |
13.93 36.59 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
119.40 116.00 |
119.40 119.40 |
3.40 2.93 |
08:06:35 12.09.2025 |
-3.96 -2.81 |
-17.24 -11.18 |
-32.32 -19.09 |
||
|
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 |
4.36 4.39 |
4.36 4.38 |
-0.03 -0.67 |
15:48:15 12.09.2025 |
-0.25 -5.85 |
0.00 0.00 |
-0.97 -19.22 |
||
|
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 |
812.90 794.70 |
812.90 812.90 |
18.20 2.29 |
08:20:03 12.09.2025 |
60.63 6.95 |
268.41 40.41 |
183.81 24.55 |
||
|
Lakeland Financial Corp. US5116561003 |
65.02 65.73 |
64.93 65.68 |
-0.71 -1.08 |
02:00:00 13.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
99.72 98.50 |
97.78 99.94 |
1.22 1.24 |
15:48:15 12.09.2025 |
16.41 18.04 |
34.00 46.35 |
30.68 40.00 |
||
|
Lancaster Colony Corp. US5138471033 |
155.00 153.00 |
155.00 157.00 |
2.00 1.31 |
15:48:15 12.09.2025 |
37.00 25.00 |
0.00 0.00 |
28.00 17.83 |
||
|
Landstar System Inc. US5150981018 |
111.00 110.00 |
111.00 113.00 |
1.00 0.91 |
20:21:11 12.09.2025 |
-12.00 -9.68 |
0.00 0.00 |
-52.00 -31.71 |
||
|
Lattice Semiconductor Corp. US5184151042 |
55.25 57.18 |
55.25 56.10 |
-1.93 -3.38 |
15:48:15 12.09.2025 |
10.54 23.69 |
0.00 0.00 |
16.42 42.56 |
||
|
Learning Tree International Inc. US5220151063 |
0.36 0.31 |
0.00 0.00 |
0.05 16.13 |
23:20:00 10.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
6.50 5.90 |
6.50 6.50 |
0.60 10.17 |
08:02:01 12.09.2025 |
-0.80 -13.56 |
0.00 0.00 |
0.84 19.72 |
||
|
Lifetime Brands IncShs US53222Q1031 |
3.46 3.30 |
3.46 3.46 |
0.16 4.85 |
08:02:01 12.09.2025 |
1.46 41.71 |
0.00 0.00 |
-0.59 -10.63 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
139.00 139.00 |
139.00 142.00 |
0.00 0.00 |
15:48:15 12.09.2025 |
9.50 9.64 |
0.00 0.00 |
17.00 18.68 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
204.00 206.00 |
204.00 204.00 |
-2.00 -0.97 |
15:48:15 12.09.2025 |
13.00 7.43 |
0.00 0.00 |
34.00 22.08 |
||
|
Littelfuse Inc. US5370081045 |
226.00 224.00 |
226.00 230.00 |
2.00 0.89 |
15:48:15 12.09.2025 |
4.00 2.02 |
0.00 0.00 |
-14.00 -6.48 |
