NASDAQ COMPUTER
4'927.43
USD
9.98
0.20 %
18.04.2019 23:15:59
 

Chart

Kursdaten

Kurs 4'927.43 Eröffnung 4'917.57
Diff. absolut 9.98 Tages-Hoch 4'928.99
Diff. % 0.20 % Tages-Tief 4'895.26
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 407'646 Umsatz -
Schlusskurs vom 17.04.2019 4'917.45 Volatilität in % 23.25
Börse Nasdaq Global Indices Letzter Handel 18.04.2019 / 23:15
Währung USD Aktualisierungsstand 20.04.2019 / 10:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 26.00 % 4'929.0 3'727.3
1 Woche 2.15 % 4'929.0 4'823.9
1 Monat 6.77 % 4'929.0 4'553.1
3 Monate 18.80 % 4'929.0 4'014.5
6 Monate 10.55 % 4'929.0 3'644.2
1 Jahr 13.61 % 4'929.0 3'644.2
3 Jahre 87.13 % 4'929.0 2'387.1
37.90
13.00
  SMI 26.00
13.55
  SMI
-4.15
-10.68
  SMI
2017 2018 2019

Stammdaten

NASDAQ Computer
ISIN
Valor
Währung USD
Land USA
Börsenplatz NGI

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
21Vianet Grou... 7.76 -2.8 -0.22 295875 7.86 7.72 7.95 100.00 7.76 7.98 500.00 +8.23% -10.19%
2U 60.45 -2.8 -1.74 815634 62.15 60.41 62.52 100.00 50.00 69.03 100.00 -7.72% +21.58%
ACI Worldwide 33.97 +0.8 +0.26 517891 33.65 33.37 34.15 200.00 33.96 33.97 1600.00 -1.14% +22.77%
ACM Research 18.38 +5.0 +0.87 215271 17.69 17.05 18.48 200.00 18.50 19.50 1000.00 +19.43% +68.93%
ADESTO TECHN.... 6.29 +1.6 +0.10 75882 6.19 6.15 6.29 300.00 6.05 6.46 800.00 +0.96% +42.95%
Adobe Systems 270.57 +0.4 +1.12 2028988 270.09 266.64 270.82 400.00 270.01 271.07 100.00 -0.49% +19.59%
Advanced Ener... 57.52 +1.1 +0.64 364234 57.19 56.80 58.06 100.00 53.07 57.52 100.00 +7.49% +33.99%
Advanced Micr... 27.68 +0.7 +0.19 39880890 27.60 27.34 27.88 7000.00 27.66 27.69 400.00 -0.40% +49.95%
AEHR TEST SYS... 1.68 0.0 0.00 15223 1.68 1.68 1.72 1300.00 1.65 1.72 1200.00 -5.62% +19.15%
Agilysys 18.95 -2.1 -0.41 96188 19.31 18.79 19.34 200.00 18.00 18.95 500.00 -5.16% +32.15%
AGM GROUP HLD... 19.03 -3.3 -0.66 952 19.50 19.00 19.50 100.00 19.03 25.75 100.00 -7.08% -28.86%
Akamai Techno... 75.34 -0.9 -0.69 1185685 75.60 74.86 75.70 900.00 75.40 77.50 100.00 -0.12% +23.35%
ALITHYA GROUP... 3.16 -1.9 -0.06 9928 3.28 3.13 3.30 100.00 3.15 3.29 100.00 -5.39% +34.47%
Allot Commun 8.01 +2.6 +0.20 50272 7.85 7.81 8.08 700.00 7.99 8.01 1100.00 +1.78% +31.96%
Allscripts He... 9.44 +0.9 +0.08 1403150 9.37 9.20 9.45 100.00 8.80 10.55 500.00 -1.56% -2.07%
Alpha & Omega... 13.09 -1.9 -0.25 49685 13.27 13.02 13.33 100.00 10.10 13.09 1600.00 +6.42% +28.46%
Alphabet 1236.37 0.0 +0.03 1331823 1239.18 1234.61 1242.00 100.00 1237.00 1238.70 100.00 +2.64% +19.39%
Alphabet A 1241.47 +0.1 +1.33 1237788 1245.00 1239.41 1245.94 400.00 1241.93 1243.44 200.00 +2.64% +18.81%
ALTAIR ENGINE... 36.79 +0.2 +0.08 172847 36.47 36.47 37.25 200.00 36.76 36.79 400.00 +0.52% +33.39%
Amdocs 54.06 -0.4 -0.22 494114 54.38 53.72 54.41 100.00 50.03 56.12 300.00 -0.57% -7.72%
Ameri Holding... 0.35 -1.4 -0.01 1172946 0.36 0.33 0.36 1700.00 0.35 0.35 11300.00 -0.23% +102.98%
American Soft... 12.74 -0.2 -0.03 55759 12.75 12.62 12.82 100.00 8.69 22.75 500.00 -0.08% +21.91%
Amkor Technol... 9.03 0.0 0.00 637066 9.03 9.00 9.12 100.00 9.02 9.25 1000.00 +0.56% +37.65%
Amtech System... 6.63 -1.0 -0.07 57565 6.70 6.55 6.77 100.00 6.47 6.82 100.00 +2.00% +46.36%
Analog Device... 114.79 +0.3 +0.39 2052786 115.09 113.76 115.09 200.00 114.85 114.99 400.00 +2.66% +33.74%
Ansys 186.59 -0.3 -0.50 360138 186.97 184.26 186.97 100.00 180.00 186.71 400.00 -1.06% +30.54%
APPFOLIO INC.... 88.78 +0.9 +0.76 109953 88.00 87.52 89.27 200.00 85.05 90.00 100.00 +7.68% +49.92%
APPIAN CORP.C... 32.68 +0.3 +0.09 399544 32.59 31.40 32.80 200.00 32.00 32.68 2000.00 +1.11% +22.35%
Apple 203.86 +0.4 +0.73 24195766 203.12 202.52 204.15 400.00 203.78 203.83 2200.00 +2.47% +29.24%
Applied Mater... 43.95 +0.1 +0.06 6122096 44.01 43.79 44.27 500.00 43.85 44.09 400.00 +3.48% +34.24%
ASML ADR 205.91 +1.3 +2.55 1008139 206.05 204.58 207.03 100.00 205.70 206.17 100.00 +4.04% +32.32%
Aspen Technol... 108.42 +0.1 +0.13 317494 108.02 106.57 109.23 400.00 108.42 108.46 800.00 -0.83% +31.93%
ASTRO-MED INC... 25.66 -0.1 -0.02 17755 25.66 25.29 25.90 200.00 25.41 25.70 300.00 +2.80% +36.85%
ATLASSIAN COR... 101.94 -8.3 -9.25 7538972 101.40 100.25 105.60 100.00 102.07 102.40 100.00 -10.92% +14.57%
ATOMERA INC D... 2.80 +1.4 +0.04 14320 2.79 2.78 2.87 200.00 2.70 4.30 1000.00 -6.04% -2.44%
Attunity 23.41 +0.1 +0.02 234263 23.39 23.38 23.41 500.00 23.00 23.48 6400.00 +0.09% +18.95%
AURORA MOBILE... 8.29 -3.8 -0.33 149384 8.55 7.74 8.56 700.00 8.28 8.36 400.00 -7.58% +18.09%
Autodesk 169.20 +0.7 +1.17 1634575 168.35 164.81 169.38 100.00 168.39 170.09 100.00 -1.56% +31.56%
Aware 3.45 +2.7 +0.09 2538 3.42 3.42 3.49 200.00 3.45 4.75 400.00 +0.38% -4.43%
Axcelis Techn... 21.67 -0.7 -0.16 228645 21.87 21.58 21.97 2000.00 20.17 22.00 200.00 +3.73% +21.74%
AXT 4.75 -3.3 -0.16 238867 4.89 4.72 4.90 400.00 4.39 4.75 100.00 -1.04% +9.20%
B Comm 1.86 -5.6 -0.11 19514 1.91 1.81 1.92 200.00 1.86 3.11 1000.00 -6.53% -68.64%
BAIDU 171.02 +0.4 +0.69 1974834 171.00 169.12 172.20 100.00 170.81 171.22 200.00 -0.11% +7.83%
BANDWID.INC. ... 67.92 +0.2 +0.12 94219 67.89 66.29 68.13 300.00 67.68 67.93 600.00 -5.19% +66.67%
BAOZUN SP.ADR... 41.77 +0.3 +0.11 2752010 41.60 41.30 43.08 500.00 41.35 42.04 1000.00 -0.22% +43.00%
Benefitfocus 38.48 -2.8 -1.10 430145 39.33 37.91 39.55 1000.00 38.43 38.46 1800.00 -8.77% -15.84%
Blackbaud 78.97 +0.9 +0.72 278393 77.81 77.09 79.05 100.00 78.97 78.98 1500.00 -3.98% +25.55%
BLACKLINE INC... 47.60 -2.1 -1.00 525335 48.34 47.39 48.69 200.00 47.59 47.60 600.00 +0.34% +16.24%
Blucora 34.90 -1.2 -0.44 199699 35.30 34.82 35.30 500.00 28.55 45.00 200.00 +0.78% +31.01%
Boingo Wirele... 23.44 -0.9 -0.21 534492 23.67 23.01 23.67 300.00 23.44 23.45 900.00 -7.21% +13.95%
BORQS TECHS I... 4.70 +0.4 +0.02 3501 4.55 4.55 4.75 1400.00 4.50 5.40 100.00 0.00% 0.00%
Bottomline Te... 46.97 -0.7 -0.31 237724 47.05 46.41 47.51 400.00 46.96 46.97 100.00 -3.73% -2.15%
Bridgeline Di... 0.19 -4.0 -0.01 736143 0.20 0.19 0.20 15000.00 0.18 0.20 1000.00 -20.46% -17.71%
Brightcove 8.39 +1.1 +0.09 69515 8.27 8.19 8.40 100.00 8.34 9.10 1200.00 -2.67% +19.18%
Broadcom Inc. 318.62 -0.6 -1.91 2654805 321.04 318.16 322.45 200.00 318.62 319.30 1000.00 +2.98% +25.30%
Broadvision 1.18 +5.3 +0.06 21055 1.14 1.14 1.21 900.00 1.04 3.00 100.00 -14.18% +3.51%
Brooks Automa... 31.70 -0.3 -0.11 343859 31.86 31.52 32.40 200.00 31.31 41.50 500.00 +1.50% +21.08%
BSQUARE CORP. 1.90 -2.6 -0.05 24848 2.01 1.90 2.02 2500.00 1.90 1.91 800.00 -6.41% +22.58%
Cabot Microel... 126.74 +0.7 +0.86 258001 125.54 125.42 128.37 500.00 100.00 126.76 1300.00 +4.87% +32.92%
Cadence Desig... 63.37 -0.9 -0.60 3021871 64.33 62.52 64.33 100.00 63.27 66.00 100.00 -1.86% +45.75%
CARBON BLACK ... 12.62 -1.9 -0.24 502444 12.83 12.60 13.08 100.00 12.60 12.85 1000.00 -4.90% -5.96%
Carbonite 24.38 +1.1 +0.26 340089 24.03 23.86 24.51 100.00 20.20 24.99 100.00 -3.06% -3.48%
CDK Global In... 60.75 +0.2 +0.12 710845 60.59 60.15 61.10 100.00 52.25 60.79 100.00 +3.25% +26.88%
CDW Co. 105.39 +0.2 +0.20 504702 105.61 104.69 105.68 2800.00 105.34 105.39 2000.00 -1.23% +30.03%
Cerner 62.71 +0.5 +0.31 2577452 62.80 61.86 63.01 100.00 62.47 63.32 100.00 +0.82% +19.58%
Ceva 23.30 -2.9 -0.70 328387 23.27 23.05 23.98 500.00 0.01 24.15 100.00 -18.79% +5.48%
Check Point S... 119.99 -7.4 -9.54 5044101 120.15 115.21 120.15 100.00 119.98 120.51 200.00 -4.63% +16.89%
China Finance... 1.30 -7.8 -0.11 501742 1.44 1.21 1.44 300.00 1.28 1.38 200.00 -17.72% +44.44%
ChinaCache In... 1.29 -0.8 -0.01 15322 1.31 1.29 1.33 1000.00 1.26 1.34 1300.00 -6.52% +14.43%
ChipMOS Tech. 17.41 -2.8 -0.51 7730 17.75 17.41 17.75 200.00 17.41 17.55 500.00 -4.86% +3.38%
Cinedigm 2.00 +5.3 +0.10 279199 1.90 1.87 2.06 2000.00 1.90 2.06 5000.00 +4.17% +250.82%
Cirrus Logic 47.18 +0.7 +0.35 500917 46.61 46.34 47.24 100.00 44.00 47.33 100.00 +7.28% +42.19%
Citrix System... 100.11 -0.1 -0.09 2223645 100.35 98.72 100.35 100.00 99.01 100.00 100.00 -1.77% -2.29%
CLPS INC. DL-... 9.73 -0.2 -0.02 11226 9.48 9.33 9.75 1000.00 9.20 9.60 300.00 -1.52% +302.07%
Cogent Commun... 56.44 -0.3 -0.18 186869 56.51 55.83 56.61 300.00 56.40 56.44 1300.00 +0.18% +24.84%
Cognizant Tec... 71.34 -1.1 -0.81 5469565 72.27 70.56 72.27 100.00 70.80 71.72 100.00 -3.84% +12.38%
Cohu 14.83 -1.6 -0.24 295482 15.02 14.80 15.26 100.00 8.34 16.00 100.00 +0.27% -7.72%
Commvault Sys... 61.27 -0.4 -0.22 324013 61.53 60.76 61.73 600.00 61.24 61.27 4200.00 -3.81% +3.69%
Computer Prog... 29.33 +0.9 +0.26 87970 29.20 28.79 29.34 800.00 29.30 29.33 500.00 -3.11% +16.85%
Computer Task... 4.25 +1.6 +0.07 19780 4.26 4.06 4.37 700.00 4.24 4.34 700.00 +4.30% +4.04%
Cornerstone O... 52.32 -1.0 -0.51 337635 52.57 51.59 53.01 200.00 52.31 52.32 1100.00 -4.42% +3.75%
COUNTERPATH C... 1.84 +8.4 +0.14 18874 1.70 1.70 1.84 1000.00 1.75 2.15 100.00 +0.39% +53.80%
Coupa Softwar... 90.05 -0.3 -0.31 1150354 89.88 87.63 91.43 100.00 89.53 98.50 100.00 -5.90% +43.25%
Cray 27.26 -1.2 -0.32 332641 27.51 27.09 27.65 200.00 27.25 27.26 600.00 +1.34% +26.26%
Cree 67.17 -0.0 -0.03 853626 66.99 65.99 67.70 100.00 66.64 67.44 100.00 +6.06% +57.03%
Criteo ADR 21.97 +0.3 +0.07 403566 21.81 21.00 22.11 300.00 18.03 22.47 100.00 +9.85% -3.30%
CSG Systems I... 43.81 -1.4 -0.64 137431 44.33 43.50 44.37 100.00 43.80 43.81 1100.00 -2.17% +37.90%
CSP INC. DL-,... 12.26 +3.9 +0.46 2916 12.42 11.95 12.42 400.00 11.95 12.48 400.00 +2.05% +24.95%
CVD Equipment... 3.74 +1.9 +0.07 2038 3.70 3.62 3.75 2600.00 3.61 3.75 1800.00 +0.76% +5.35%
CYBERARK SOFT... 117.73 -2.9 -3.53 1163842 121.26 116.33 121.27 100.00 117.63 119.50 100.00 -1.51% +58.79%
Cypressmicond... 16.33 -0.9 -0.15 3112323 16.46 16.27 16.50 2600.00 16.31 16.39 2100.00 +2.90% +28.38%
Cyren Ltd 2.03 -4.7 -0.10 96597 2.10 2.00 2.10 3800.00 2.03 2.21 5000.00 -9.38% -32.33%
DARIOHEALTH D... 0.74 +3.9 +0.03 116684 0.72 0.72 0.76 200.00 0.55 1.30 500.00 +1.05% -4.94%
Data I/O Co. 5.30 -1.5 -0.08 13812 5.43 5.30 5.43 400.00 5.01 6.99 1600.00 -3.11% +6.00%
Descartes Sys... 37.71 -0.2 -0.06 62795 37.81 37.35 37.87 200.00 37.66 37.71 1300.00 +0.48% +42.52%
DIGIMARC CORP... 28.00 -0.4 -0.12 97102 27.97 27.34 28.40 600.00 27.99 28.00 1500.00 -10.24% +93.07%
Diodes 37.18 -1.7 -0.63 271482 37.74 37.13 38.15 100.00 35.03 38.39 100.00 -3.33% +15.25%
DOCUSIGN INC ... 52.79 -0.7 -0.39 1940987 53.20 50.92 53.50 2200.00 52.80 53.10 9300.00 -4.63% +31.71%
DOMO INC. CL.... 34.49 -4.4 -1.60 945509 36.01 34.42 36.43 200.00 34.10 35.25 400.00 -13.12% +75.70%
Dropbox 21.25 +0.5 +0.10 2141169 21.15 20.60 21.34 100.00 21.20 21.45 1000.00 -3.76% +4.01%