NASDAQ COMPUTER
5'129.47
USD
-5.83
-0.11 %
14.10.2019 23:15:59
 

Chart

Kursdaten

Kurs 5'129.47 Eröffnung 5'128.39
Diff. absolut -5.83 Tages-Hoch 5'152.30
Diff. % -0.11 % Tages-Tief 5'123.14
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 291'769 Umsatz -
Schlusskurs vom 11.10.2019 5'135.30 Volatilität in % 24.94
Börse Nasdaq Global Indices Letzter Handel 14.10.2019 / 23:15
Währung USD Aktualisierungsstand 15.10.2019 / 01:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 31.32 % 5'183.6 3'727.3
1 Woche 1.53 % 5'176.1 4'950.3
1 Monat 0.73 % 5'176.1 4'845.5
3 Monate 3.27 % 5'183.6 4'689.1
6 Monate 6.45 % 5'183.6 4'301.0
1 Jahr 17.06 % 5'183.6 3'644.2
3 Jahre 77.82 % 5'183.6 2'757.5
37.90
13.00
  SMI 31.32
18.21
  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
10X Genomics 50.26 +1.9 +0.96 83555 49.31 49.00 51.13 100.00 48.00 61.75 100.00 -4.18% 0.00%
21Vianet Grou... 8.36 +15.8 +1.14 1360794 7.86 7.50 8.64 200.00 8.31 8.40 200.00 +11.62% -3.24%
2U 16.99 +1.0 +0.17 865149 16.86 16.31 16.99 400.00 16.98 16.99 8800.00 +2.69% -66.17%
ACI Worldwide 30.31 -1.7 -0.52 513105 30.65 30.23 30.73 2200.00 30.30 30.31 4700.00 -0.59% +9.54%
ACM Research 12.81 -3.2 -0.42 79780 13.24 12.65 13.55 500.00 12.52 14.99 2000.00 -5.04% +17.74%
ADESTO TECHN.... 8.63 +2.5 +0.21 185973 8.43 8.28 8.65 100.00 8.20 9.24 100.00 +1.17% +96.14%
Adobe Systems 277.78 -0.2 -0.51 1377172 278.11 277.15 279.42 300.00 277.78 280.00 100.00 +0.32% +22.78%
Advanced Ener... 54.01 +0.3 +0.18 234365 53.67 53.33 54.28 500.00 54.00 54.01 2400.00 -2.74% +25.81%
Advanced Micr... 30.53 +2.6 +0.78 44757157 29.71 29.38 30.61 2100.00 30.35 30.37 1100.00 +5.53% +65.38%
AEHR TEST SYS... 1.77 +1.7 +0.03 117409 1.73 1.72 1.82 4600.00 1.65 2.00 500.00 -1.12% +25.53%
Agilysys 26.61 0.0 0.00 81006 26.56 26.41 26.91 200.00 26.60 26.61 600.00 -1.11% +85.56%
AGM GROUP HLD... 15.87 -0.1 -0.01 3296 15.90 15.55 15.90 100.00 15.40 18.50 400.00 -1.55% -40.67%
AIT THERAPEUT... 4.21 -6.2 -0.28 2526 4.44 4.21 4.45 1000.00 4.15 4.44 700.00 -0.65% -3.44%
Akamai Techno... 89.84 +0.3 +0.29 587382 89.26 89.13 90.00 100.00 84.00 90.00 100.00 -0.43% +47.09%
AKERNA CORP. ... 5.50 -3.8 -0.22 30556 5.64 5.46 5.70 100.00 3.85 6.05 100.00 -11.72% -45.49%
ALARM.COM HOL... 46.49 -0.8 -0.39 150576 46.69 46.05 46.74 1300.00 46.43 46.47 100.00 -1.75% -10.37%
ALITHYA GROUP... 2.82 -2.1 -0.06 8290 2.75 2.73 2.85 200.00 2.78 2.83 200.00 +1.05% +22.55%
Allot Commun 7.58 +0.3 +0.02 21435 7.54 7.50 7.60 1500.00 7.31 9.09 200.00 -1.81% +24.88%
Allscripts He... 10.38 -2.0 -0.21 1252376 10.55 10.26 10.55 500.00 9.65 11.00 500.00 -1.80% +7.68%
Alpha & Omega... 12.87 -0.1 -0.01 116455 12.80 12.69 12.97 100.00 12.86 12.87 100.00 +6.15% +26.25%
Alphabet 1217.14 +0.1 +1.69 881882 1212.34 1211.76 1226.33 100.00 1217.23 1224.79 100.00 +0.78% +17.53%
Alphabet A 1217.77 +0.2 +2.06 683841 1213.89 1211.88 1225.88 300.00 1218.01 1223.99 100.00 +0.79% +16.54%
ALTAIR ENGINE... 34.58 +0.1 +0.02 145952 34.58 34.13 34.95 800.00 34.55 34.57 100.00 +2.07% +25.38%
Amdocs 65.36 -1.0 -0.64 295596 65.74 65.32 65.83 1800.00 65.33 65.36 1500.00 -0.66% +12.67%
Ameri Holding... 0.13 -5.5 -0.01 1452264 0.15 0.13 0.15 1500.00 0.13 0.13 2400.00 -11.19% -18.52%
American Soft... 15.78 -0.1 -0.01 35171 15.76 15.66 15.96 500.00 15.75 15.78 2900.00 +4.09% +51.00%
Amkor Technol... 9.74 -0.2 -0.02 387328 9.77 9.64 9.81 500.00 8.91 10.00 500.00 -0.20% +48.48%
Amtech System... 5.56 -1.2 -0.07 32338 5.58 5.33 5.61 100.00 4.85 7.19 200.00 +7.75% +22.74%
Analog Device... 110.34 -0.8 -0.88 1761884 110.57 109.99 111.00 300.00 109.25 111.36 100.00 -1.60% +29.58%
Ansys 225.26 +0.5 +1.10 258496 223.41 223.17 225.79 500.00 225.25 225.26 100.00 +0.96% +57.59%
APPFOLIO INC.... 94.35 -1.0 -0.93 51775 95.22 93.21 95.39 900.00 94.24 94.35 100.00 -2.53% +59.32%
APPIAN CORP.C... 50.82 +0.7 +0.33 636591 50.88 50.65 52.45 100.00 50.00 51.50 2900.00 +3.17% +89.03%
Apple 235.87 -0.1 -0.34 24399759 234.90 234.67 238.13 100.00 236.25 236.40 400.00 +4.05% +49.75%
Applied Mater... 51.94 +0.4 +0.18 3429504 51.81 51.79 52.12 500.00 51.93 52.10 200.00 +1.71% +58.06%
ASML ADR 261.64 +0.6 +1.64 731803 259.82 259.09 262.00 100.00 261.00 261.76 200.00 +5.67% +67.07%
Aspen Technol... 121.52 -0.0 -0.03 243040 120.94 120.57 122.21 100.00 121.51 121.59 200.00 -0.10% +47.91%
ASTRO-MED INC... 15.70 -3.1 -0.50 61882 15.76 15.24 16.31 200.00 15.61 15.69 100.00 +0.77% -16.27%
ATLASSIAN COR... 127.55 +0.1 +0.07 1015721 127.03 126.20 129.06 100.00 127.33 127.59 100.00 -4.03% +43.35%
ATOMERA INC D... 3.69 +4.5 +0.16 8493 3.48 3.48 3.69 200.00 3.30 8.00 500.00 +3.07% +28.57%
AudioEye Inc ... 3.35 -6.1 -0.22 12214 3.65 3.18 3.65 3600.00 3.31 7.25 1000.00 -4.27% -60.81%
AURORA MOBILE... 3.46 -5.7 -0.21 16892 3.75 3.46 3.75 1700.00 3.46 3.84 800.00 -7.73% -50.71%
Autodesk 150.27 -0.0 -0.05 804483 149.71 148.58 150.43 200.00 144.99 160.00 100.00 +1.84% +16.84%
Aware 2.90 -1.0 -0.03 2080 2.90 2.90 2.97 500.00 2.90 3.95 1000.00 0.00% -19.67%
Axcelis Techn... 17.65 -1.9 -0.34 192346 17.93 17.33 17.98 2500.00 14.55 18.30 100.00 +3.75% +1.07%
AXT 2.99 0.0 0.00 131666 3.00 2.96 3.04 1000.00 2.84 3.15 3600.00 +4.18% -31.26%
B Comm 1.25 0.0 0.00 546 1.25 1.25 1.25 1000.00 1.18 1.70 800.00 -3.85% -78.93%
BAIDU 105.46 +0.8 +0.80 2344937 104.51 104.32 105.80 300.00 105.46 106.00 200.00 +3.93% -33.51%
BANDWID.INC. ... 60.57 -2.9 -1.81 372464 61.72 60.53 62.63 100.00 60.34 80.00 1200.00 -11.02% +48.64%
BAOZUN SP.ADR... 44.68 -0.8 -0.34 693756 44.96 44.29 45.59 500.00 44.50 46.00 1000.00 +2.39% +54.13%
Benefitfocus 23.63 -0.8 -0.18 164803 23.79 23.15 24.00 300.00 23.62 26.97 500.00 +2.03% -48.32%
Blackbaud 93.07 -0.6 -0.55 69669 93.31 92.80 93.80 200.00 93.00 93.01 400.00 +2.06% +47.97%
BLACKLINE INC... 48.28 +0.9 +0.45 229672 47.55 47.09 48.52 300.00 48.29 48.30 1300.00 +1.00% +17.90%
Blucora 20.77 -2.0 -0.42 189610 21.07 20.67 21.23 400.00 20.45 25.10 500.00 -1.56% -22.03%
Boingo Wirele... 9.24 -2.6 -0.24 348710 9.48 9.06 9.48 100.00 8.18 10.20 200.00 -3.51% -53.89%
BORQS TECHS I... 1.80 -7.7 -0.15 533 1.65 1.65 1.99 700.00 1.68 2.22 1000.00 0.00% 0.00%
Bottomline Te... 40.43 +0.3 +0.14 124172 40.25 40.16 40.88 1700.00 40.43 40.45 100.00 +3.56% -15.77%
Bridgeline Di... 1.70 -3.4 -0.06 32122 1.75 1.67 1.80 200.00 1.65 1.75 200.00 -8.11% -85.28%
Brightcove 10.55 -0.5 -0.05 86068 10.56 10.46 10.60 1300.00 10.55 10.56 800.00 -0.09% +49.86%
Broadcom Inc. 281.66 +0.3 +0.75 1336895 280.42 279.88 282.65 200.00 281.67 285.18 200.00 +2.02% +10.77%
Broadvision 2.48 +5.1 +0.12 31594 2.35 2.26 2.50 500.00 2.27 2.97 5000.00 -12.98% +117.54%
Brooks Automa... 38.15 +1.7 +0.64 200768 37.27 37.27 38.23 5000.00 32.90 46.00 100.00 -0.29% +43.28%
BSQUARE CORP. 1.14 -1.3 -0.01 27683 1.15 1.13 1.19 500.00 1.12 1.70 5000.00 -3.39% -26.45%
Cabot Microel... 139.81 +0.0 +0.04 87721 139.29 138.12 139.85 200.00 139.71 139.80 900.00 +1.03% +46.63%
Cadence Desig... 66.51 +0.9 +0.61 1147388 66.01 65.98 66.87 100.00 66.28 68.00 700.00 +1.39% +52.97%
Carbonite 14.93 +3.2 +0.47 395006 14.46 14.24 14.94 200.00 12.08 16.34 200.00 -2.03% -40.89%
CDK Global In... 46.36 -0.3 -0.12 344666 46.41 45.71 46.41 2400.00 46.34 46.36 13900.00 +3.37% -3.17%
CDW Co. 123.33 -0.9 -1.08 946486 123.62 123.20 124.40 2300.00 123.29 123.33 1100.00 +0.17% +52.17%
CERENCE INC. ... 16.78 +3.2 +0.52 787576 16.19 16.01 16.87 700.00 16.69 16.74 2400.00 +20.29% 0.00%
Cerner 67.74 +0.2 +0.16 1556787 67.53 67.04 67.98 100.00 67.44 68.45 500.00 +2.16% +29.18%
Ceva 28.34 -2.1 -0.62 51626 28.84 28.18 28.96 100.00 26.15 32.90 200.00 -2.31% +28.29%
Check Point S... 108.74 -2.3 -2.52 879979 109.67 108.28 109.84 100.00 107.99 116.90 100.00 -1.96% +5.93%
China Finance... 0.68 -4.1 -0.03 41490 0.69 0.67 0.75 3000.00 0.68 0.71 500.00 -2.57% -24.22%
ChipMOS Tech. 20.78 -0.4 -0.09 7316 20.86 20.68 20.86 400.00 20.72 20.78 500.00 +0.14% +23.93%
Cinedigm 0.91 -1.9 -0.02 18263 0.88 0.87 0.92 4900.00 0.91 1.55 1000.00 +8.66% +60.11%
Cirrus Logic 55.22 -1.6 -0.89 493252 55.76 55.20 55.94 1000.00 49.00 56.90 100.00 +2.80% +69.11%
Citrix System... 98.29 +0.1 +0.07 1004593 98.13 97.68 98.88 100.00 98.08 99.00 100.00 +1.77% -4.14%
CLPS 4.99 +1.4 +0.07 5901 5.00 4.99 5.05 100.00 4.89 12.00 100.00 -0.99% +106.20%
Cogent Commun... 56.25 -0.5 -0.29 362073 56.30 55.94 56.62 24900.00 56.25 56.27 100.00 +2.78% +25.06%
Cognizant Tec... 60.38 -0.4 -0.23 1778661 60.60 60.02 60.70 100.00 60.17 62.20 100.00 +0.17% -4.88%
Cohu 14.41 +1.1 +0.15 182832 14.29 14.06 14.43 200.00 14.41 14.42 1600.00 +2.37% -11.23%
Commvault Sys... 45.43 -0.1 -0.05 220018 45.36 45.02 45.73 100.00 45.43 45.45 100.00 -0.46% -23.12%
Computer Prog... 21.92 +0.2 +0.04 97909 21.80 21.52 22.05 200.00 21.90 21.92 1200.00 +0.60% -12.67%
Computer Task... 4.95 0.0 0.00 90874 4.92 4.75 5.00 600.00 4.91 4.97 700.00 -0.80% +21.32%
Cornerstone O... 55.50 -0.9 -0.50 252943 55.46 55.33 56.20 1100.00 55.48 55.49 200.00 +1.67% +10.05%
COUNTERPATH C... 1.07 -2.7 -0.03 4563 1.07 1.05 1.08 1500.00 1.02 1.35 3000.00 -6.95% -10.70%
Coupa Softwar... 158.25 +0.6 +0.95 1428133 157.13 156.00 159.97 100.00 157.90 158.66 200.00 +6.05% +150.24%
COVETRUS INC. 10.84 -4.2 -0.48 1058998 11.29 10.47 11.29 500.00 10.50 13.45 200.00 -3.13% 0.00%
Cree 46.27 -2.8 -1.31 1983714 47.26 45.42 47.58 100.00 45.50 49.00 400.00 -6.43% +8.17%
Criteo ADR 18.60 +0.9 +0.16 189495 18.30 18.30 18.74 100.00 16.90 20.00 100.00 +2.99% -18.13%
CROWDSTRIKE H... 54.52 -9.5 -5.75 4457486 55.80 53.20 57.85 1000.00 54.04 54.67 100.00 -20.73% 0.00%
CSG Systems I... 51.51 -1.2 -0.61 76866 51.96 51.24 52.31 1100.00 51.46 51.51 1300.00 +0.25% +64.05%
CSP INC. DL-,... 13.24 -0.1 -0.01 650 13.00 12.90 13.24 100.00 13.10 13.24 100.00 -46.34% +34.96%
CVD Equipment... 3.14 +1.0 +0.03 3071 3.11 3.11 3.14 1300.00 3.11 3.15 1100.00 -3.38% -11.55%
CYBERARK SOFT... 103.03 -1.3 -1.36 474031 104.46 102.64 105.05 800.00 99.00 103.95 100.00 -2.42% +38.97%
Cypressmicond... 23.42 -0.1 -0.03 1571262 23.47 23.41 23.47 5200.00 23.44 23.50 400.00 0.00% +84.12%
Cyren Ltd 1.60 -4.8 -0.08 62653 1.65 1.56 1.66 100.00 1.40 1.68 200.00 -1.18% -44.00%
DARIOHEALTH D... 0.28 -1.8 -0.01 45639 0.28 0.27 0.29 1000.00 0.20 0.43 100.00 0.00% -63.92%
Data I/O Co. 3.88 -1.0 -0.04 4790 3.94 3.85 4.00 1200.00 3.88 3.92 500.00 +0.26% -21.60%
DATADOG INC. ... 40.05 -0.9 -0.35 21587 40.27 40.00 40.34 100.00 39.86 40.99 100.00 +2.02% +52.68%