NASDAQ Composite Index 998356 / XC0009694271
23’111.46
Pkt
54.05
Pkt
0.23
%
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Gladstone Commercial Corp. US3765361080 |
9.22 9.17 |
9.22 9.22 |
0.05 0.49 |
08:02:39 17.12.2025 |
-1.88 -17.09 |
0.00 0.00 |
-6.96 -43.28 |
||
|
Great Southern Bancorp Inc. US3909051076 |
55.00 54.50 |
55.00 55.00 |
0.50 0.92 |
08:02:10 17.12.2025 |
2.00 3.81 |
0.00 0.00 |
-5.50 -9.17 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
42.20 41.60 |
42.20 42.20 |
0.60 1.44 |
08:02:10 17.12.2025 |
15.80 62.70 |
0.00 0.00 |
-17.50 -29.91 |
||
|
Hancock Holding Co. US4101201097 |
56.00 56.00 |
56.00 56.00 |
0.00 0.00 |
08:02:10 17.12.2025 |
2.00 3.74 |
0.00 0.00 |
1.50 2.78 |
||
|
Harmonic Inc. US4131601027 |
8.75 8.68 |
8.75 8.75 |
0.08 0.88 |
08:16:14 17.12.2025 |
0.66 7.94 |
0.00 0.00 |
-3.59 -28.55 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.59 0.58 |
0.59 0.59 |
0.01 0.86 |
08:16:14 17.12.2025 |
0.28 84.52 |
0.00 0.00 |
-1.48 -70.48 |
||
|
HealthStream Inc. US42222N1037 |
20.20 20.40 |
20.20 20.20 |
-0.20 -0.98 |
08:06:57 17.12.2025 |
-3.80 -15.57 |
0.00 0.00 |
-10.40 -33.55 |
||
|
Heartland Express Inc. US4223471040 |
8.00 7.95 |
8.00 8.00 |
0.05 0.63 |
08:06:56 17.12.2025 |
0.70 9.72 |
0.00 0.00 |
-3.50 -30.70 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
7.90 18.54 |
0.00 0.00 |
7.50 17.44 |
||
|
Henry Schein Inc. US8064071025 |
65.58 65.46 |
65.58 65.58 |
0.12 0.18 |
08:16:14 17.12.2025 |
7.74 11.25 |
6.36 9.06 |
-0.05 -0.07 |
||
|
Heritage Commerce Corp. US4269271098 |
10.20 10.10 |
10.20 10.20 |
0.10 0.99 |
08:02:11 17.12.2025 |
1.50 17.44 |
0.00 0.00 |
0.50 5.21 |
||
|
Heritage Financial Corp. US42722X1063 |
25.31 25.43 |
0.00 0.00 |
-0.12 -0.47 |
02:00:00 17.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
10.91 10.51 |
0.00 0.00 |
0.40 3.81 |
02:00:00 17.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
36.40 35.80 |
36.40 36.40 |
0.60 1.68 |
08:16:14 17.12.2025 |
6.20 20.53 |
0.00 0.00 |
-10.60 -22.55 |
||
|
Huntington BancAkties Inc. US4461501045 |
14.94 14.96 |
14.94 14.94 |
-0.02 -0.13 |
08:02:11 17.12.2025 |
0.19 1.08 |
2.31 14.89 |
0.65 3.79 |
||
|
i-CABLE Communications Ltd. (Spons. ADRS) US44934B1044 |
0.30 0.30 |
0.00 0.00 |
0.00 0.00 |
23:20:00 10.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
IDEXX Laboratories US45168D1046 |
590.00 592.80 |
590.00 590.00 |
-2.80 -0.47 |
08:02:10 17.12.2025 |
60.21 9.35 |
181.50 34.72 |
272.10 62.97 |
||
|
IMAX Corp. CA45245E1097 |
33.20 33.00 |
33.20 33.20 |
0.20 0.61 |
08:06:57 17.12.2025 |
5.00 18.25 |
0.00 0.00 |
7.80 31.71 |
||
|
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 |
29.60 29.20 |
29.60 29.60 |
0.40 1.37 |
08:08:18 17.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
65.00 65.50 |
65.00 65.00 |
-0.50 -0.76 |
08:10:02 17.12.2025 |
5.50 9.09 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
15.00 14.60 |
14.95 15.00 |
0.40 2.74 |
09:59:01 17.12.2025 |
0.50 3.51 |
0.00 0.00 |
-7.45 -33.56 |
||
|
Innodata Inc. US4576422053 |
43.98 40.70 |
43.04 43.98 |
3.28 8.06 |
12:51:15 17.12.2025 |
-10.08 -18.03 |
0.00 0.00 |
12.38 37.02 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
11.00 11.20 |
11.00 11.00 |
-0.20 -1.79 |
08:06:57 17.12.2025 |
-1.40 -10.94 |
0.00 0.00 |
-11.60 -50.43 |
||
|
Intel Corp. US4581401001 |
32.05 31.50 |
31.89 32.19 |
0.55 1.75 |
12:23:51 17.12.2025 |
13.04 52.64 |
17.67 87.74 |
17.47 85.89 |
||
|
Inter Parfums Inc. US4583341098 |
68.00 67.50 |
68.00 68.00 |
0.50 0.74 |
08:02:39 17.12.2025 |
-20.00 -22.86 |
0.00 0.00 |
-61.50 -47.67 |
||
|
InterDigital IncShs US45867G1013 |
294.00 294.00 |
294.00 294.00 |
0.00 0.00 |
08:01:52 17.12.2025 |
18.00 6.43 |
0.00 0.00 |
111.00 59.36 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 -99.00 |
23:20:00 11.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
5.95 5.95 |
5.95 5.95 |
0.00 0.00 |
09:59:01 17.12.2025 |
0.20 3.33 |
0.00 0.00 |
-1.00 -13.89 |
||
|
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 |
569.40 561.50 |
569.40 569.40 |
7.90 1.41 |
08:02:38 17.12.2025 |
19.60 3.01 |
-83.05 -11.01 |
14.48 2.21 |
||
|
Intuitive Surgical Inc US46120E6023 |
469.60 470.90 |
469.60 470.15 |
-1.30 -0.28 |
11:59:31 17.12.2025 |
108.33 24.96 |
30.14 5.88 |
2.74 0.51 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
66.50 67.38 |
66.50 66.50 |
-0.88 -1.31 |
08:06:57 17.12.2025 |
13.40 25.05 |
0.00 0.00 |
31.69 90.00 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
166.65 166.10 |
166.65 166.65 |
0.55 0.33 |
08:06:56 17.12.2025 |
62.33 45.71 |
58.83 42.07 |
18.89 10.51 |
||
|
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 |
4.17 4.09 |
4.17 4.17 |
0.07 1.72 |
08:02:38 17.12.2025 |
-0.14 -3.21 |
0.00 0.00 |
-2.73 -39.93 |
||
|
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 |
1’041.60 1’044.00 |
1’041.60 1’041.60 |
-2.40 -0.23 |
08:10:02 17.12.2025 |
205.01 20.73 |
326.25 37.60 |
540.16 82.62 |
||
|
Lakeland Financial Corp. US5116561003 |
59.90 59.94 |
0.00 0.00 |
-0.04 -0.06 |
02:00:00 17.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
142.00 139.20 |
139.12 142.00 |
2.80 2.01 |
14:36:34 17.12.2025 |
41.31 34.65 |
71.00 79.31 |
84.26 110.49 |
||
|
Lancaster Colony Corp. US5138471033 |
145.00 142.00 |
145.00 145.00 |
3.00 2.11 |
08:02:38 17.12.2025 |
-15.00 -9.74 |
0.00 0.00 |
-45.00 -24.46 |
||
|
Landstar System Inc. US5150981018 |
122.00 123.00 |
122.00 122.00 |
-1.00 -0.81 |
08:06:56 17.12.2025 |
16.00 14.68 |
0.00 0.00 |
-54.00 -30.17 |
||
|
Lattice Semiconductor Corp. US5184151042 |
63.34 63.89 |
63.34 63.34 |
-0.55 -0.86 |
08:02:38 17.12.2025 |
11.86 21.44 |
0.00 0.00 |
7.65 12.85 |
||
|
Learning Tree International Inc. US5220151063 |
0.60 0.75 |
0.00 0.00 |
-0.15 -20.00 |
23:20:00 05.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
6.50 6.65 |
6.50 6.50 |
-0.15 -2.26 |
08:02:10 17.12.2025 |
0.25 3.97 |
0.00 0.00 |
-0.60 -8.39 |
||
|
Lifetime Brands IncShs US53222Q1031 |
3.26 3.32 |
3.26 3.26 |
-0.06 -1.81 |
08:02:11 17.12.2025 |
0.16 5.00 |
0.00 0.00 |
-2.64 -44.00 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
163.00 161.00 |
163.00 163.00 |
2.00 1.24 |
08:02:38 17.12.2025 |
18.00 13.24 |
0.00 0.00 |
46.00 42.59 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
202.00 202.00 |
202.00 202.00 |
0.00 0.00 |
08:02:38 17.12.2025 |
6.00 2.97 |
0.00 0.00 |
13.00 6.67 |
||
|
Littelfuse Inc. US5370081045 |
214.00 220.00 |
214.00 214.00 |
-6.00 -2.73 |
08:02:38 17.12.2025 |
8.00 3.60 |
0.00 0.00 |
-2.00 -0.86 |
||
|
LKQ Corp. US5018892084 |
25.40 25.80 |
25.40 25.40 |
-0.40 -1.55 |
08:02:38 17.12.2025 |
-0.56 -1.77 |
-7.13 -18.70 |
-6.99 -18.40 |
