NASDAQ Composite Index 998356 / XC0009694271
23’461.82
Pkt
-223.30
Pkt
-0.94
%
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Great Southern Bancorp Inc. US3909051076 |
49.20 48.20 |
49.20 49.20 |
1.00 2.07 |
08:12:11 30.01.2026 |
1.00 2.07 |
0.00 0.00 |
-6.80 -12.14 |
||
|
Grupo Financiero Galicia S.A. (Spons. ADRs) US3999091008 |
46.00 46.20 |
46.00 46.00 |
-0.20 -0.43 |
08:12:11 30.01.2026 |
-0.60 -1.28 |
0.00 0.00 |
-17.30 -27.24 |
||
|
Hancock Holding Co. US4101201097 |
57.00 56.00 |
57.00 57.00 |
1.00 1.79 |
08:12:10 30.01.2026 |
7.90 16.26 |
0.00 0.00 |
-0.50 -0.88 |
||
|
Harmonic Inc. US4131601027 |
8.04 8.25 |
8.04 8.04 |
-0.21 -2.54 |
09:11:25 30.01.2026 |
-0.68 -7.61 |
0.00 0.00 |
-2.65 -24.28 |
||
|
Harvard Bioscience Inc. US4169061052 |
0.43 0.47 |
0.43 0.43 |
-0.03 -7.26 |
09:11:25 30.01.2026 |
0.18 57.89 |
0.00 0.00 |
-1.12 -70.00 |
||
|
HealthStream Inc. US42222N1037 |
18.20 18.00 |
18.20 18.20 |
0.20 1.11 |
08:29:18 30.01.2026 |
-4.00 -18.18 |
0.00 0.00 |
-13.20 -42.31 |
||
|
Heartland Express Inc. US4223471040 |
8.60 8.35 |
8.60 8.60 |
0.25 2.99 |
08:29:18 30.01.2026 |
1.80 26.47 |
0.00 0.00 |
-2.40 -21.82 |
||
|
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 |
61.82 62.50 |
61.82 61.82 |
-0.68 -1.09 |
09:11:25 30.01.2026 |
12.76 20.47 |
5.03 7.18 |
-4.79 -6.00 |
||
|
Heritage Commerce Corp. US4269271098 |
10.40 10.30 |
10.40 10.40 |
0.10 0.97 |
08:12:12 30.01.2026 |
1.35 14.92 |
0.00 0.00 |
1.30 14.29 |
||
|
Heritage Financial Corp. US42722X1063 |
25.81 25.48 |
25.39 25.91 |
0.33 1.30 |
02:00:00 31.01.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hooker Furniture Corp. US4390381006 |
13.27 13.27 |
12.61 13.31 |
0.00 0.00 |
02:00:00 31.01.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Hub Group Inc. US4433201062 |
39.20 39.00 |
39.20 39.20 |
0.20 0.51 |
09:11:25 30.01.2026 |
8.80 29.14 |
0.00 0.00 |
-3.80 -8.88 |
||
|
Huntington BancAkties Inc. US4461501045 |
14.37 14.15 |
14.37 14.37 |
0.22 1.57 |
08:12:11 30.01.2026 |
1.90 12.53 |
0.31 1.85 |
-0.11 -0.64 |
||
|
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 |
561.20 571.40 |
561.20 562.60 |
-10.20 -1.79 |
09:31:38 30.01.2026 |
60.08 9.57 |
114.67 20.01 |
268.99 64.24 |
||
|
IMAX Corp. CA45245E1097 |
28.40 28.40 |
28.40 28.40 |
0.00 0.00 |
08:29:19 30.01.2026 |
0.60 2.13 |
0.00 0.00 |
6.60 29.73 |
||
|
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 |
35.15 34.92 |
34.78 35.45 |
0.23 0.66 |
02:00:00 31.01.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
68.00 67.00 |
64.50 68.00 |
1.00 1.49 |
21:55:02 30.01.2026 |
9.00 15.65 |
0.00 0.00 |
0.00 0.00 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
14.95 14.75 |
14.50 14.95 |
0.20 1.36 |
15:35:33 30.01.2026 |
0.60 4.14 |
0.00 0.00 |
-5.70 -27.40 |
||
|
Innodata Inc. US4576422053 |
48.32 53.15 |
48.32 53.40 |
-4.83 -9.09 |
17:18:01 30.01.2026 |
-13.55 -20.31 |
0.00 0.00 |
20.27 61.65 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
9.10 9.00 |
9.10 9.10 |
0.10 1.11 |
08:29:19 30.01.2026 |
-4.05 -30.45 |
0.00 0.00 |
-15.55 -62.70 |
||
|
Intel Corp. US4581401001 |
38.90 40.22 |
38.90 41.21 |
-1.32 -3.27 |
21:40:07 30.01.2026 |
7.44 18.00 |
28.37 139.00 |
29.03 146.99 |
||
|
Inter Parfums Inc. US4583341098 |
76.50 76.50 |
76.50 76.50 |
0.00 0.00 |
08:13:05 30.01.2026 |
-2.00 -2.52 |
0.00 0.00 |
-55.50 -41.73 |
||
|
InterDigital IncShs US45867G1013 |
272.00 272.00 |
272.00 272.00 |
0.00 0.00 |
21:38:43 30.01.2026 |
-54.00 -16.56 |
0.00 0.00 |
100.00 58.14 |
||
|
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 |
7.65 7.60 |
7.65 7.65 |
0.05 0.66 |
15:25:02 30.01.2026 |
0.15 2.04 |
0.00 0.00 |
-0.80 -9.64 |
||
|
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 |
419.80 436.00 |
419.80 421.00 |
-16.20 -3.72 |
19:35:24 30.01.2026 |
-117.34 -17.89 |
-267.64 -33.19 |
-54.29 -9.16 |
||
|
Intuitive Surgical Inc US46120E6023 |
425.35 424.00 |
420.95 427.05 |
1.35 0.32 |
21:38:43 30.01.2026 |
-15.55 -2.89 |
25.17 5.07 |
-50.67 -8.85 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
69.70 67.84 |
69.70 69.70 |
1.86 2.74 |
08:29:18 30.01.2026 |
5.28 8.44 |
0.00 0.00 |
35.19 107.78 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
169.95 169.65 |
169.95 169.95 |
0.30 0.18 |
08:29:17 30.01.2026 |
36.18 21.42 |
58.28 39.71 |
33.13 19.27 |
||
|
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 |
4.13 4.28 |
4.13 4.13 |
-0.15 -3.46 |
15:51:51 30.01.2026 |
0.75 21.38 |
0.00 0.00 |
-1.34 -23.93 |
||
|
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 |
1’204.40 1’406.80 |
1’204.40 1’304.20 |
-202.40 -14.39 |
21:55:02 30.01.2026 |
391.92 31.73 |
711.11 77.62 |
914.23 128.23 |
||
|
Lakeland Financial Corp. US5116561003 |
59.60 59.25 |
58.61 59.75 |
0.35 0.59 |
02:00:00 31.01.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
198.00 202.70 |
195.00 208.05 |
-4.70 -2.32 |
21:46:14 30.01.2026 |
78.91 49.11 |
140.64 142.15 |
164.43 218.80 |
||
|
Lancaster Colony Corp. US5138471033 |
139.00 137.00 |
138.00 139.00 |
2.00 1.46 |
15:51:51 30.01.2026 |
0.00 0.00 |
0.00 0.00 |
-23.00 -14.29 |
||
|
Landstar System Inc. US5150981018 |
125.00 127.00 |
125.00 125.00 |
-2.00 -1.57 |
08:29:19 30.01.2026 |
18.00 16.51 |
0.00 0.00 |
-42.00 -24.85 |
||
|
Lattice Semiconductor Corp. US5184151042 |
69.27 69.90 |
66.88 69.27 |
-0.63 -0.90 |
15:51:51 30.01.2026 |
9.37 15.17 |
0.00 0.00 |
16.92 31.20 |
||
|
Learning Tree International Inc. US5220151063 |
0.31 0.51 |
0.00 0.00 |
-0.20 -39.22 |
23:20:00 28.01.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
6.95 7.05 |
6.95 6.95 |
-0.10 -1.42 |
08:12:11 30.01.2026 |
1.25 21.37 |
0.00 0.00 |
1.40 24.56 |
||
|
Lifetime Brands IncShs US53222Q1031 |
2.70 2.90 |
2.70 2.70 |
-0.20 -6.90 |
08:12:11 30.01.2026 |
0.04 1.32 |
0.00 0.00 |
-2.74 -47.24 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
160.00 156.00 |
160.00 161.00 |
4.00 2.56 |
15:51:51 30.01.2026 |
1.00 0.63 |
0.00 0.00 |
47.00 41.96 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
218.00 212.00 |
218.00 218.00 |
6.00 2.83 |
15:51:51 30.01.2026 |
2.00 0.97 |
0.00 0.00 |
20.00 10.64 |
||
|
Littelfuse Inc. US5370081045 |
270.00 266.00 |
270.00 270.00 |
4.00 1.50 |
08:27:51 30.01.2026 |
28.00 12.84 |
0.00 0.00 |
28.00 12.84 |
||
|
LKQ Corp. US5018892084 |
27.00 27.40 |
26.80 27.00 |
-0.40 -1.46 |
15:51:51 30.01.2026 |
1.20 4.58 |
-7.43 -20.01 |
-9.00 -24.73 |
||
|
Logitech S.A. CH0025751329 |
73.32 73.40 |
73.32 73.32 |
-0.08 -0.11 |
08:04:08 30.01.2026 |
-24.04 -25.98 |
-7.18 -9.49 |
-20.46 -23.00 |
