NASDAQ COMPUTER
4'781.60
USD
48.54
1.03 %
26.06.2019 23:15:59
 

Chart

Kursdaten

Kurs 4'781.60 Eröffnung 4'779.99
Diff. absolut 48.54 Tages-Hoch 4'819.36
Diff. % 1.03 % Tages-Tief 4'774.32
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 532'952 Umsatz -
Schlusskurs vom 25.06.2019 4'733.06 Volatilität in % 24.20
Börse Nasdaq Global Indices Letzter Handel 26.06.2019 / 23:15
Währung USD Aktualisierungsstand 27.06.2019 / 00:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 21.03 % 5'092.0 3'727.3
1 Woche -1.04 % 4'872.2 4'728.4
1 Monat 3.84 % 4'872.2 4'301.0
3 Monate 2.42 % 5'092.0 4'301.0
6 Monate 29.74 % 5'092.0 3'664.7
1 Jahr 6.02 % 5'092.0 3'644.2
3 Jahre 92.30 % 5'092.0 2'387.1
37.90
13.00
  SMI 21.03
16.71
  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... 7.61 +0.3 +0.02 146870 7.64 7.58 7.75 100.00 7.50 7.92 100.00 -1.17% -11.92%
2U 35.95 +0.2 +0.08 714306 36.14 35.58 36.81 100.00 34.66 36.60 100.00 -5.20% -27.70%
ACI Worldwide 32.61 +0.8 +0.26 580289 32.51 32.38 32.82 300.00 31.93 35.10 100.00 +0.94% +16.91%
ACM Research 15.64 +1.3 +0.20 93380 15.66 15.25 15.90 1000.00 15.26 17.50 1100.00 -12.92% +41.91%
ADESTO TECHN.... 7.96 +2.3 +0.18 115615 7.83 7.78 8.06 300.00 5.04 8.64 700.00 -2.51% +76.82%
Adobe Systems 288.72 +0.3 +0.75 2896609 291.26 288.70 292.76 200.00 288.00 288.99 100.00 +4.04% +27.29%
Advanced Ener... 54.68 +1.4 +0.74 310030 54.63 53.96 55.19 1800.00 54.68 54.70 200.00 +2.44% +27.37%
Advanced Micr... 29.92 +3.7 +1.06 64992916 29.98 29.78 30.48 200.00 30.07 30.08 1000.00 -5.22% +56.34%
AEHR TEST SYS... 1.53 -2.7 -0.04 21736 1.57 1.50 1.58 100.00 1.00 1.90 300.00 -2.48% +11.35%
Agilysys 21.20 +0.5 +0.11 133009 21.07 21.06 21.46 1100.00 21.20 21.22 100.00 -4.63% +47.84%
AGM GROUP HLD... 16.14 -1.0 -0.16 7722 15.95 15.53 16.15 500.00 15.85 16.25 100.00 -8.51% -39.05%
Akamai Techno... 78.61 +1.0 +0.80 872863 78.37 78.37 79.38 1000.00 74.00 80.60 1000.00 -0.55% +27.39%
ALITHYA GROUP... 2.96 -1.0 -0.03 8070 2.99 2.94 3.01 3000.00 2.83 2.96 100.00 +14.12% +27.23%
Allot Commun 7.12 -1.8 -0.13 8084 7.20 7.10 7.20 800.00 7.12 7.13 500.00 +3.42% +19.44%
Allscripts He... 11.18 -0.1 -0.01 1316154 11.23 11.06 11.29 200.00 9.80 12.50 1000.00 +9.49% +16.08%
Alpha & Omega... 8.87 +2.9 +0.25 51314 8.70 8.54 8.94 600.00 8.86 8.87 1100.00 -0.69% -15.31%
Alphabet 1079.80 -0.6 -6.55 1810736 1086.50 1072.24 1092.97 100.00 1077.61 1079.79 100.00 -1.56% +4.90%
Alphabet A 1080.32 -0.7 -7.26 1734320 1091.00 1073.69 1095.12 100.00 1077.53 1080.29 100.00 -1.60% +4.08%
ALTAIR ENGINE... 39.44 +1.7 +0.66 369860 38.96 38.56 39.94 100.00 35.79 40.24 5000.00 +2.59% +40.61%
Amdocs 61.90 -0.4 -0.22 1025971 62.20 61.81 62.80 400.00 60.50 69.00 100.00 +0.66% +6.04%
Ameri Holding... 0.35 +4.0 +0.01 2453313 0.34 0.33 0.35 700.00 0.34 0.35 5000.00 -2.17% +93.52%
American Soft... 13.05 -1.8 -0.24 141510 13.18 12.68 13.40 200.00 12.58 22.75 600.00 -6.54% +27.18%
Amkor Technol... 7.20 +4.2 +0.29 588525 7.03 7.00 7.24 1000.00 6.55 7.24 600.00 -2.95% +5.34%
Amtech System... 5.16 +1.2 +0.06 81578 5.15 5.05 5.40 100.00 4.82 5.80 500.00 -16.94% +12.58%
Analog Device... 110.87 +0.5 +0.59 3823426 111.49 110.39 112.73 100.00 107.65 113.50 500.00 +0.31% +28.49%
Ansys 198.68 +1.1 +2.23 520590 197.88 197.00 199.88 100.00 192.50 198.68 100.00 -2.63% +39.00%
APPFOLIO INC.... 98.11 -2.1 -2.08 245791 100.84 96.35 102.56 300.00 98.05 98.11 200.00 -5.07% +69.18%
APPIAN CORP.C... 34.33 -2.4 -0.84 494473 35.27 34.01 35.99 2000.00 34.00 34.90 700.00 -4.48% +31.60%
Apple 199.80 +2.2 +4.23 26056070 197.77 197.35 200.99 500.00 199.62 199.80 900.00 +0.98% +26.66%
Applied Mater... 43.58 +3.8 +1.60 10023893 43.00 42.93 43.80 1900.00 43.40 43.63 100.00 -0.78% +28.22%
ASML ADR 204.39 +2.7 +5.35 784528 204.39 203.08 204.97 100.00 181.00 221.00 100.00 +3.85% +31.34%
Aspen Technol... 120.41 +0.4 +0.47 375453 120.86 119.73 123.09 600.00 120.37 120.43 1600.00 -2.74% +45.95%
ASTRO-MED INC... 25.97 +1.3 +0.33 23704 25.64 25.60 26.04 100.00 25.74 25.98 200.00 +1.67% +36.75%
ATLASSIAN COR... 128.35 +2.1 +2.61 1407726 126.38 126.38 128.98 100.00 128.01 130.00 100.00 -3.01% +41.21%
ATOMERA INC D... 4.78 -0.4 -0.02 32234 4.63 4.63 4.85 1000.00 4.65 5.43 300.00 -5.49% +67.25%
AudioEye Inc ... 7.45 +3.5 +0.25 22574 7.35 7.20 7.55 100.00 7.00 8.40 100.00 -5.76% -15.79%
AURORA MOBILE... 4.86 -3.4 -0.17 262827 5.09 4.83 5.21 2300.00 4.50 5.20 200.00 -12.82% -28.35%
Autodesk 162.48 -0.4 -0.68 1157329 164.17 162.32 165.81 200.00 157.00 168.48 100.00 +0.78% +26.86%
Aware 3.27 -0.8 -0.03 20751 3.34 3.26 3.34 3900.00 3.25 4.75 400.00 +0.60% -9.28%
Axcelis Techn... 14.44 +2.7 +0.38 170095 14.26 14.26 14.60 200.00 14.10 15.00 200.00 -1.16% -18.88%
AXT 3.86 +8.1 +0.29 388275 3.61 3.59 3.94 1000.00 3.63 4.09 1000.00 -13.56% -17.93%
B Comm 1.74 -9.4 -0.18 7399 1.86 1.73 1.86 300.00 1.08 3.11 1000.00 +29.73% -67.63%
BAIDU 115.77 +2.2 +2.51 3637855 114.58 114.22 116.95 1000.00 115.60 116.00 100.00 -1.72% -27.01%
BANDWID.INC. ... 70.68 -1.5 -1.05 247676 71.73 70.42 72.12 200.00 70.00 77.50 100.00 -1.08% +76.02%
BAOZUN SP.ADR... 48.19 +2.8 +1.30 1273869 47.55 47.50 48.74 200.00 48.00 48.46 500.00 -1.45% +64.98%
Benefitfocus 25.34 +0.2 +0.05 906914 25.49 25.02 26.00 200.00 25.32 25.34 5700.00 -9.43% -44.65%
Blackbaud 79.27 +1.3 +1.01 190749 78.84 78.17 80.02 300.00 79.28 79.36 1600.00 -3.30% +24.42%
BLACKLINE INC... 51.72 -1.8 -0.96 525546 52.86 51.64 54.26 200.00 51.71 51.72 500.00 +4.94% +28.64%
Blucora 29.21 +0.1 +0.03 418605 29.39 28.72 29.83 200.00 28.55 36.30 100.00 -7.13% +9.53%
Boingo Wirele... 17.91 -4.9 -0.92 454395 18.83 17.89 19.21 1000.00 17.50 20.06 1000.00 -4.85% -8.46%
BORQS TECHS I... 2.82 +3.2 +0.09 3435 2.46 2.40 2.91 1100.00 2.18 2.90 300.00 -6.00% -11.88%
Bottomline Te... 43.78 -0.5 -0.21 236740 44.30 43.49 44.84 400.00 43.77 43.81 3400.00 -1.68% -8.35%
Bridgeline Di... 2.31 -4.5 -0.11 130724 2.40 2.30 2.42 500.00 2.33 2.40 100.00 -7.98% -79.05%
Brightcove 10.07 +2.3 +0.23 286863 9.90 9.90 10.12 4000.00 10.07 10.27 100.00 -4.00% +39.77%
Broadcom Inc. 281.44 +1.8 +4.93 2477349 278.58 278.10 284.03 300.00 281.01 284.00 200.00 -0.55% +8.74%
Broadvision 1.49 +6.0 +0.08 221604 1.43 1.40 1.88 600.00 1.44 1.60 400.00 +6.78% +31.13%
Brooks Automa... 37.39 +2.0 +0.75 474004 37.21 36.85 37.68 400.00 25.90 40.25 200.00 -3.63% +42.82%
BSQUARE CORP. 1.22 -1.6 -0.02 13933 1.23 1.22 1.24 5000.00 1.07 1.38 1100.00 -9.49% -20.00%
Cabot Microel... 109.26 +2.6 +2.77 224268 108.27 106.66 110.34 500.00 102.58 125.62 100.00 -0.49% +11.68%
Cadence Desig... 69.84 +0.6 +0.41 1798056 69.98 69.63 70.76 100.00 69.40 72.48 100.00 +0.32% +59.68%
CARBON BLACK ... 16.05 +0.2 +0.04 484690 16.10 15.92 16.47 600.00 13.97 18.00 600.00 -3.90% +19.30%
Carbonite 25.75 +0.3 +0.08 448418 25.75 25.44 26.03 400.00 25.75 25.76 1100.00 +8.77% +1.62%
CDK Global In... 47.65 -0.8 -0.40 789653 48.14 47.56 48.90 500.00 47.65 47.66 2100.00 +0.23% +0.36%
CDW Co. 108.61 +1.1 +1.15 579425 108.04 107.98 108.95 100.00 108.61 115.00 200.00 +3.42% +34.00%
Cerner 71.04 -0.3 -0.21 1604484 71.35 70.67 71.78 100.00 70.52 73.08 100.00 +0.82% +35.87%
Ceva 23.61 +0.9 +0.22 74168 23.80 23.56 24.00 100.00 15.00 28.00 200.00 -2.22% +5.89%
Check Point S... 113.95 -0.1 -0.13 535975 114.58 113.76 115.42 300.00 113.96 114.00 100.00 +1.25% +11.20%
China Finance... 0.91 +0.2 0.00 42990 0.88 0.88 0.92 800.00 0.95 0.95 100.00 +0.49% +1.11%
ChinaCache In... 0.88 -19.6 -0.22 423219 0.85 0.76 0.98 900.00 0.88 0.89 100.00 -21.08% -21.59%
ChipMOS Tech. 15.30 +1.1 +0.16 30055 15.49 15.24 15.71 200.00 15.25 15.31 200.00 +0.33% -9.14%
Cinedigm 1.38 +0.3 0.00 13591 1.35 1.34 1.40 500.00 1.37 1.38 13100.00 +2.08% +140.55%
Cirrus Logic 42.18 +3.4 +1.40 364027 41.52 41.52 42.57 1900.00 42.18 42.20 500.00 +2.30% +27.12%
Citrix System... 97.40 -0.8 -0.76 1558024 98.58 97.42 98.93 100.00 95.00 113.56 100.00 -1.55% -4.94%
CLPS INC. DL-... 5.70 +2.5 +0.14 61283 5.70 5.50 6.13 100.00 4.51 6.14 100.00 -12.30% +129.75%
Cogent Commun... 58.41 -0.4 -0.26 197221 58.74 58.00 59.44 500.00 58.41 58.43 900.00 -0.53% +29.77%
Cognizant Tec... 63.06 -0.2 -0.10 2341475 63.60 63.05 64.22 100.00 62.86 63.06 200.00 -0.88% -0.50%
Cohu 15.18 +0.9 +0.14 103323 15.26 15.15 15.64 500.00 12.94 18.03 100.00 -3.86% -5.54%
Commvault Sys... 47.73 +1.0 +0.49 320639 47.37 47.27 47.90 200.00 45.86 56.00 100.00 -2.60% -20.10%
Computer Prog... 26.95 -0.8 -0.23 116395 27.25 26.23 27.26 200.00 26.93 31.00 500.00 +4.26% +8.29%
Computer Task... 4.09 +0.2 +0.01 11018 4.11 4.05 4.11 100.00 3.54 5.24 400.00 +1.01% +0.02%
Cornerstone O... 55.45 +1.0 +0.53 671955 55.14 54.77 56.12 500.00 55.45 55.47 100.00 -1.03% +8.90%
COUNTERPATH C... 1.59 -8.6 -0.15 6824906 1.77 1.52 2.60 900.00 1.57 1.59 600.00 +13.94% +45.21%
Coupa Softwar... 118.94 -1.2 -1.45 2086992 124.42 118.77 127.41 100.00 118.50 122.99 200.00 -6.32% +89.21%
COVETRUS INC. 22.88 -2.6 -0.61 1512302 23.59 22.50 23.71 1200.00 22.98 31.00 5000.00 -7.77% 0.00%
Cray 34.67 +0.2 +0.06 1600189 34.65 34.65 34.71 100.00 34.65 34.97 1900.00 -0.23% +60.31%
Cree 57.27 +3.8 +2.12 1706635 56.01 55.58 57.39 300.00 55.03 57.99 100.00 -5.71% +28.93%
Criteo ADR 16.61 -7.5 -1.35 1708582 17.74 16.51 17.74 200.00 16.55 17.80 200.00 -3.18% -20.95%
CROWDSTRIKE H... 62.65 +1.8 +1.13 1625002 63.30 62.01 64.92 200.00 62.00 62.98 100.00 -19.58% 0.00%
CSG Systems I... 48.29 +0.5 +0.23 161239 48.29 48.23 48.86 500.00 48.29 48.30 100.00 +0.12% +51.27%
CSP INC. DL-,... 14.89 +0.2 +0.03 3555 14.77 14.77 14.96 100.00 14.89 15.03 200.00 0.00% 0.00%
CVD Equipment... 3.71 -0.5 -0.02 1540 3.71 3.71 3.73 4700.00 3.71 3.74 200.00 +1.22% +5.07%
CYBERARK SOFT... 123.55 -1.0 -1.28 550733 125.33 123.36 128.00 100.00 122.47 126.50 100.00 -6.51% +68.37%
Cypressmicond... 22.28 +1.0 +0.22 7540110 22.19 22.18 22.33 100.00 22.04 22.33 100.00 -0.05% +74.29%
Cyren Ltd 1.60 -1.2 -0.02 19275 1.76 1.53 1.76 200.00 1.59 1.60 100.00 -0.61% -46.00%
DARIOHEALTH D... 0.47 -5.4 -0.03 19502 0.50 0.47 0.50 21300.00 0.47 0.53 3800.00 +7.32% -35.57%
Data I/O Co. 4.46 -2.6 -0.12 17111 4.38 4.38 4.48 300.00 4.40 5.00 100.00 -2.55% -8.40%
Descartes Sys... 36.26 -0.2 -0.09 139898 36.50 35.97 36.68 100.00 36.26 36.29 600.00 -4.56% +37.53%
DIGIMARC CORP... 42.09 +0.5 +0.19 79905 42.15 41.55 43.25 200.00 34.12 43.50 200.00 -17.92% +188.97%
Diodes 34.29 +2.0 +0.67 633433 34.13 34.02 34.96 200.00 34.20 41.88 1000.00 -0.83% +4.28%
DOCUSIGN INC ... 49.49 -0.7 -0.34 2086196 50.16 49.49 50.65 400.00 49.00 50.99 100.00 -6.91% +24.28%