NASDAQ Composite Index 998356 / XC0009694271
23’724.96
Pkt
143.81
Pkt
0.61
%
22:16:01
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 |
34.80 34.80 |
34.80 34.80 |
0.00 0.00 |
08:00:11 31.10.2025 |
-2.80 -7.00 |
0.00 0.00 |
-10.60 -22.18 |
||
|
Gladstone Commercial Corp. US3765361080 |
9.72 9.71 |
9.72 9.72 |
0.01 0.10 |
08:07:45 31.10.2025 |
-1.86 -16.16 |
0.00 0.00 |
-4.96 -33.95 |
||
|
Great Southern Bancorp Inc. US3909051076 |
47.00 46.80 |
47.00 47.00 |
0.20 0.43 |
08:05:38 31.10.2025 |
-2.50 -4.95 |
0.00 0.00 |
-5.00 -9.43 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
47.00 47.00 |
47.00 47.00 |
0.00 0.00 |
08:05:41 31.10.2025 |
-1.40 -3.20 |
0.00 0.00 |
-7.60 -15.20 |
||
|
Hancock Holding Co. US4101201097 |
48.20 48.00 |
48.20 48.20 |
0.20 0.42 |
08:05:39 31.10.2025 |
-4.00 -7.69 |
0.00 0.00 |
-1.20 -2.44 |
||
|
Harmonic Inc. US4131601027 |
9.09 8.78 |
9.09 9.09 |
0.31 3.56 |
08:02:19 31.10.2025 |
1.95 28.35 |
0.00 0.00 |
-2.13 -19.42 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.45 0.66 |
0.45 0.54 |
-0.21 -31.82 |
17:36:56 31.10.2025 |
-0.13 -30.23 |
0.00 0.00 |
-1.88 -86.24 |
||
|
HealthStream Inc. US42222N1037 |
21.40 20.80 |
21.40 21.40 |
0.60 2.88 |
08:05:41 31.10.2025 |
-1.00 -4.35 |
0.00 0.00 |
-4.40 -16.67 |
||
|
Heartland Express Inc. US4223471040 |
6.55 6.60 |
6.55 6.55 |
-0.05 -0.76 |
08:05:38 31.10.2025 |
-0.30 -4.17 |
0.00 0.00 |
-3.60 -34.29 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
50.00 49.80 |
50.00 50.00 |
0.20 0.40 |
08:07:45 31.10.2025 |
10.20 25.63 |
0.00 0.00 |
13.80 38.12 |
||
|
Henry Schein Inc. US8064071025 |
54.40 53.40 |
54.40 54.40 |
1.00 1.87 |
08:02:19 31.10.2025 |
-6.84 -9.76 |
-2.95 -4.46 |
-7.17 -10.19 |
||
|
Heritage Commerce Corp. US4269271098 |
8.95 8.90 |
8.95 8.95 |
0.05 0.56 |
08:00:11 31.10.2025 |
0.60 7.14 |
0.00 0.00 |
0.00 0.00 |
||
|
Heritage Financial Corp. US42722X1063 |
22.19 22.45 |
21.97 22.35 |
-0.26 -1.16 |
22:20:00 31.10.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
9.08 8.95 |
8.99 9.18 |
0.13 1.45 |
22:20:00 31.10.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
30.20 30.20 |
30.20 30.20 |
0.00 0.00 |
08:02:19 31.10.2025 |
0.20 0.66 |
0.00 0.00 |
-9.40 -23.62 |
||
|
Huntington BancAkties Inc. US4461501045 |
13.18 12.97 |
13.18 13.18 |
0.22 1.67 |
08:05:41 31.10.2025 |
-1.21 -7.22 |
0.90 6.15 |
-0.08 -0.51 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.22 0.27 |
0.00 0.00 |
-0.05 -16.85 |
23:20:00 24.10.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
543.00 543.80 |
543.00 543.00 |
-0.80 -0.15 |
08:05:38 31.10.2025 |
61.29 10.70 |
197.39 45.17 |
186.53 41.65 |
||
|
IMAX Corp. CA45245E1097 |
28.00 28.20 |
28.00 28.00 |
-0.20 -0.71 |
08:05:40 31.10.2025 |
4.40 18.97 |
0.00 0.00 |
8.70 46.03 |
||
|
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 |
26.20 26.00 |
26.20 26.20 |
0.20 0.77 |
08:08:21 31.10.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
58.00 57.50 |
57.50 58.00 |
0.50 0.87 |
21:55:01 31.10.2025 |
1.50 2.65 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
14.20 14.25 |
14.15 14.55 |
-0.05 -0.35 |
15:29:01 31.10.2025 |
-0.30 -2.02 |
0.00 0.00 |
-5.85 -28.68 |
||
|
Innodata Inc. US4576422053 |
65.25 64.85 |
64.95 66.85 |
0.40 0.62 |
17:08:28 31.10.2025 |
26.33 64.35 |
0.00 0.00 |
47.36 238.11 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
10.10 13.10 |
10.10 10.10 |
-3.00 -22.90 |
18:34:29 31.10.2025 |
2.40 21.24 |
0.00 0.00 |
-4.10 -23.03 |
||
|
Intel Corp. US4581401001 |
34.80 34.69 |
34.50 35.40 |
0.11 0.32 |
21:58:31 31.10.2025 |
21.12 103.48 |
21.19 104.18 |
18.63 81.35 |
||
|
Inter Parfums Inc. US4583341098 |
74.00 78.00 |
74.00 74.00 |
-4.00 -5.13 |
08:07:45 31.10.2025 |
-26.00 -24.76 |
0.00 0.00 |
-35.00 -30.70 |
||
|
InterDigital IncShs US45867G1013 |
310.00 338.00 |
310.00 340.00 |
-28.00 -8.28 |
21:38:39 31.10.2025 |
125.00 65.45 |
0.00 0.00 |
179.00 130.66 |
||
|
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 |
7.40 7.20 |
7.20 7.40 |
0.20 2.78 |
15:29:01 31.10.2025 |
1.05 16.80 |
0.00 0.00 |
0.65 9.77 |
||
|
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 |
572.80 566.70 |
564.30 572.80 |
6.10 1.08 |
14:59:32 31.10.2025 |
-127.41 -15.80 |
55.78 8.95 |
55.23 8.86 |
||
|
Intuitive Surgical Inc US46120E6023 |
462.80 454.90 |
452.20 462.80 |
7.90 1.74 |
21:38:39 31.10.2025 |
48.52 9.77 |
30.50 5.92 |
29.08 5.63 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
63.86 61.62 |
63.86 63.86 |
2.24 3.64 |
08:05:41 31.10.2025 |
27.33 77.36 |
0.00 0.00 |
25.52 68.71 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
144.15 145.30 |
144.15 144.15 |
-1.15 -0.79 |
08:05:39 31.10.2025 |
19.78 13.48 |
36.16 27.73 |
-12.87 -7.17 |
||
|
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 |
3.54 3.58 |
3.54 3.56 |
-0.03 -0.97 |
14:59:32 31.10.2025 |
-0.32 -8.26 |
0.00 0.00 |
-3.14 -47.30 |
||
|
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 |
1’046.00 1’050.40 |
1’042.20 1’070.60 |
-4.40 -0.42 |
21:55:01 31.10.2025 |
289.95 31.65 |
518.09 75.31 |
509.81 73.22 |
||
|
Lakeland Financial Corp. US5116561003 |
57.05 57.23 |
56.42 57.13 |
-0.18 -0.31 |
22:20:00 31.10.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
139.64 139.88 |
139.64 142.06 |
-0.24 -0.17 |
14:59:32 31.10.2025 |
56.68 57.29 |
84.72 119.49 |
77.31 98.72 |
||
|
Lancaster Colony Corp. US5138471033 |
133.00 139.00 |
133.00 135.00 |
-6.00 -4.32 |
14:59:32 31.10.2025 |
-5.00 -3.52 |
0.00 0.00 |
-29.00 -17.47 |
||
|
Landstar System Inc. US5150981018 |
108.00 107.00 |
108.00 108.00 |
1.00 0.93 |
08:05:38 31.10.2025 |
-10.00 -8.26 |
0.00 0.00 |
-56.00 -33.53 |
||
|
Lattice Semiconductor Corp. US5184151042 |
63.94 64.63 |
62.09 63.94 |
-0.69 -1.07 |
14:59:32 31.10.2025 |
14.28 30.39 |
0.00 0.00 |
10.56 20.84 |
||
|
Learning Tree International Inc. US5220151063 |
0.21 0.36 |
0.00 0.00 |
-0.15 -41.67 |
23:20:00 29.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
6.05 5.95 |
6.05 6.05 |
0.10 1.68 |
08:05:38 31.10.2025 |
-0.55 -8.80 |
0.00 0.00 |
0.60 11.76 |
||
|
Lifetime Brands IncShs US53222Q1031 |
2.84 2.94 |
2.84 2.84 |
-0.10 -3.40 |
08:00:11 31.10.2025 |
-0.88 -22.11 |
0.00 0.00 |
-1.56 -33.48 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
159.00 156.00 |
159.00 161.00 |
3.00 1.92 |
14:59:32 31.10.2025 |
45.00 39.13 |
0.00 0.00 |
56.00 53.85 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
204.00 198.00 |
202.00 204.00 |
6.00 3.03 |
14:59:32 31.10.2025 |
10.00 5.10 |
0.00 0.00 |
27.00 15.08 |
||
|
Littelfuse Inc. US5370081045 |
210.00 212.00 |
210.00 210.00 |
-2.00 -0.94 |
14:59:32 31.10.2025 |
24.00 11.88 |
0.00 0.00 |
-4.00 -1.74 |
