NASDAQ OTHER FINANCE
8'669.42
USD
49.76
0.58 %
24.05.2019 23:15:59
 

Chart

Kursdaten

Kurs 8'669.42 Eröffnung 8'664.80
Diff. absolut 49.76 Tages-Hoch 8'685.75
Diff. % 0.58 % Tages-Tief 8'641.54
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 52'270 Umsatz -
Schlusskurs vom 23.05.2019 8'619.66 Volatilität in % 14.03
Börse Nasdaq Global Indices Letzter Handel 24.05.2019 / 23:15
Währung USD Aktualisierungsstand 25.05.2019 / 07:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 19.51 % 8'740.1 7'147.1
1 Woche 0.05 % 8'711.6 8'584.0
1 Monat 1.00 % 8'740.1 8'494.8
3 Monate 7.07 % 8'740.1 7'802.8
6 Monate 12.30 % 8'740.1 6'804.1
1 Jahr 4.99 % 8'740.1 6'804.1
3 Jahre 51.61 % 8'740.1 5'366.2
21.73
13.00
  SMI 19.51
14.68
  SMI
-8.93
-10.68
  SMI
2017 2018 2019

Stammdaten

NASDAQ Other Finance
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
360 FINANCE I... 16.36 -0.2 -0.04 37299 16.45 16.27 16.75 300.00 16.21 16.98 500.00 -0.06% +4.92%
8I ENTE 9.86 -0.1 -0.01 68899 9.86 9.80 9.90 500.00 9.84 9.88 100.00 -0.30% 0.00%
ABILITY INC. ... 1.25 +1.2 +0.01 18511 1.23 1.23 1.29 1500.00 1.00 1.40 700.00 -3.46% -33.95%
ACAR PART 9.75 0.0 0.00 10000 9.75 9.75 9.75 25000.00 9.65 9.85 24900.00 0.00% 0.00%
ACT II 9.70 +0.2 +0.02 20000 9.70 9.70 9.70 100.00 9.65 9.75 100.00 +0.21% 0.00%
AGNC Investme... 17.05 +0.1 +0.02 3140102 17.05 17.00 17.11 500.00 17.03 17.05 1000.00 -1.84% -2.79%
ALBN ACQU 10.04 +0.1 +0.01 9855 10.05 10.04 10.05 10000.00 10.01 10.05 3000.00 0.00% 0.00%
ALLEGRO MERGE... 10.01 +0.1 +0.01 4600 10.01 10.01 10.01 1000.00 9.99 10.06 10000.00 +0.10% +2.67%
Altisource Pt... 22.35 +2.6 +0.56 135615 21.87 20.99 23.00 300.00 22.31 22.36 800.00 +1.73% -0.62%
AMCI ACQUISIT... 9.86 0.0 0.00 430100 9.86 9.86 9.86 8000.00 9.86 9.87 5000.00 0.00% 0.00%
AMER.FI.MULTI... 7.08 0.0 0.00 71711 7.10 7.01 7.10 700.00 7.06 7.08 800.00 -0.28% +25.98%
AMERN FINANCE... 11.62 +1.5 +0.17 661446 11.50 11.33 11.68 100.00 8.90 11.95 100.00 +0.87% -12.76%
ANDA ACQU 9.82 +0.6 +0.06 275203 9.80 9.80 9.82 100.00 2.00 15.00 100.00 -0.10% 0.00%
ARYA SC.ACQ.C... 9.97 +0.3 +0.03 30000 9.97 9.97 9.97 500.00 9.94 9.96 21300.00 +0.30% +1.73%
ASPEN GROUP I... 4.14 -0.5 -0.02 17351 4.10 4.08 4.14 100.00 3.75 4.99 1300.00 -0.24% -24.45%
ASTA FUNDING ... 6.99 +0.9 +0.06 15147 6.91 6.81 7.15 400.00 6.82 6.99 200.00 +23.72% +64.08%
Atlanticus Ho... 3.69 +2.2 +0.08 4896 3.62 3.59 3.69 1500.00 3.50 3.69 1800.00 +1.10% +1.37%
BGC Partners 4.79 +3.0 +0.14 1806809 4.69 4.67 4.80 100.00 4.75 4.90 2600.00 +1.48% -7.35%
BIG ROCKPAR 10.54 +1.6 +0.17 200 10.54 10.54 10.54 25000.00 10.35 10.50 100.00 +1.44% +3.33%
BLAK RIDGPAR 10.28 +0.4 +0.04 44899 10.28 10.24 10.28 4900.00 10.24 10.28 1300.00 +0.39% +2.39%
BOXD MERG 9.77 0.0 0.00 10000 9.77 9.77 9.77 10000.00 9.76 9.79 100.00 -0.10% 0.00%
BROOKF.PPTY P... 25.20 -0.1 -0.02 23280 25.23 25.07 25.23 200.00 25.22 26.19 1000.00 +0.36% 0.00%
BROOKFIELD PR... 19.68 +0.6 +0.11 743151 19.68 19.58 19.75 500.00 19.25 21.15 900.00 -1.01% +22.08%
Brookfield Pr... 19.63 +0.5 +0.09 1543069 19.60 19.54 19.71 2200.00 19.45 20.55 100.00 -1.01% +21.93%
CAPITAL STHWE... 22.20 +0.5 +0.10 24944 22.20 22.12 22.35 1200.00 22.17 22.24 500.00 -0.27% +15.50%
CAPITALA FINA... 8.88 -1.4 -0.13 67886 9.02 8.84 9.03 100.00 8.81 9.25 3800.00 -1.00% +23.85%
CARETRUST REI... 25.28 +0.2 +0.04 1020166 25.39 25.17 25.48 100.00 25.15 25.50 200.00 -0.12% +36.94%
Carlyle Group 20.29 +0.4 +0.08 360658 20.27 20.21 20.38 500.00 19.50 20.35 300.00 -3.06% +28.83%
CF FINA 9.96 0.0 0.00 1750 9.96 9.96 9.96 1000.00 9.93 10.00 4500.00 0.00% 0.00%
CHAG TECH 9.97 -0.1 -0.01 810035 9.95 9.94 9.97 1000.00 9.92 10.05 500.00 -7.76% +3.00%
China Bat Gro... 0.72 +5.2 +0.04 373920 0.66 0.64 0.73 2000.00 0.69 0.73 100.00 -45.80% -56.77%
China Real Es... 0.91 -0.0 -0.00 452 0.91 0.91 0.91 3000.00 0.80 0.93 800.00 +0.29% -6.20%
CHINA INT. N.... 1.87 +8.1 +0.14 87926 1.73 1.73 1.95 1000.00 1.87 1.98 100.00 -17.98% +103.26%
CHINA LENDING... 1.02 +1.0 +0.01 4500 1.02 1.01 1.03 1000.00 1.01 1.02 600.00 -7.81% +9.68%
CIM Commercia... 19.75 -1.3 -0.26 2064 19.68 19.54 19.94 100.00 19.42 19.75 500.00 +1.28% +30.11%
CM FINANCE IN... 7.49 +1.1 +0.08 8636 7.50 7.43 7.53 500.00 7.48 7.49 500.00 +1.49% +19.84%
CME Group 187.92 +0.6 +1.12 800670 187.67 185.55 188.26 100.00 180.00 187.95 100.00 +2.21% -0.11%
COLLIERS INTL... 61.88 +0.4 +0.26 33769 61.63 61.63 62.24 100.00 61.88 61.95 400.00 +0.13% +12.45%
CONSTELL. ALP... 10.15 0.0 0.00 901 10.15 10.15 10.15 100.00 10.20 10.29 100.00 0.00% 0.00%
Consumer Port... 3.45 +0.6 +0.02 22686 3.44 3.31 3.48 800.00 3.45 3.47 1200.00 -1.99% +14.62%
Cowen Inc 16.14 +1.8 +0.28 202111 15.88 15.85 16.16 1200.00 16.13 17.66 500.00 +2.74% +20.99%
CPI CARD GROU... 2.72 -0.6 -0.02 12028 2.53 2.01 2.75 300.00 2.26 3.29 300.00 -0.66% +18.78%
CRED. ACC. CO... 473.04 +2.1 +9.68 160791 467.35 466.00 473.95 100.00 472.97 473.04 100.00 +0.33% +23.91%
CRESCENT ACQU... 9.70 -0.0 -0.00 33400 9.70 9.70 9.71 100.00 9.65 9.70 200.00 -0.00% 0.00%
CyrusOne 62.54 -0.1 -0.07 849269 62.80 62.27 63.53 100.00 61.20 62.54 1400.00 -1.85% +18.27%
DATASEA 1.93 +1.0 +0.02 200 1.93 1.93 1.93 1000.00 1.68 1.93 100.00 +14.87% -52.35%
DD3 ACQU 9.95 0.0 0.00 6000 9.95 9.95 9.95 1000.00 9.94 10.00 33700.00 0.00% 0.00%
DelMar Pharma... 1.86 -17.1 -0.39 168444 2.00 1.65 2.09 100.00 1.86 2.49 700.00 -20.85% -45.60%
DFB HEALTHCAR... 10.06 0.0 0.00 1500 10.06 10.06 10.06 1000.00 10.04 10.05 1000.00 +0.20% 0.00%
DIAMOND HILL ... 146.44 +1.6 +2.36 17068 145.40 143.46 146.44 100.00 144.97 146.44 400.00 +2.76% -2.01%
DIAMONDPEAK H... 9.81 +0.7 +0.07 100 9.81 9.81 9.81 30000.00 9.61 9.81 24900.00 0.00% 0.00%
DRAGON VICTOR... 1.07 +2.9 +0.03 24703 1.06 1.02 1.21 1000.00 1.04 1.07 300.00 -19.56% -17.71%
E Trade Finan... 46.84 +0.9 +0.40 1356561 46.70 46.55 47.03 100.00 46.51 46.90 100.00 -2.31% +6.77%
EDTX HLDG 10.02 +0.1 +0.01 12800 10.00 10.00 10.02 2300.00 9.94 10.00 2400.00 0.00% 0.00%
Encore Capita... 36.13 +0.9 +0.34 276727 36.00 35.69 36.33 300.00 36.13 36.17 1800.00 +4.63% +53.74%
Equinix 496.52 +0.1 +0.26 251629 498.76 495.95 500.00 100.00 496.29 496.55 800.00 +1.27% +40.83%
EXP WORLD HLD... 11.07 -7.7 -0.92 194745 11.94 10.83 12.07 100.00 9.25 12.02 1500.00 -2.64% +56.36%
EZCORP 9.06 +1.6 +0.14 180705 8.96 8.95 9.10 200.00 3.01 11.50 600.00 -0.88% +17.21%
FINH ACQU 10.90 -1.8 -0.20 19454 11.03 10.83 11.04 100.00 10.81 10.98 100.00 -1.71% -8.86%
FINH ACQU 9.82 +0.4 +0.04 27456 9.84 9.82 9.84 10000.00 9.82 9.88 100.00 +0.41% 0.00%
Firstcash Inc 95.33 +2.1 +1.97 123465 93.85 93.85 96.03 500.00 95.28 95.34 1400.00 +1.02% +31.78%
FIRSTSERVICE ... 94.58 +1.2 +1.08 143170 94.59 94.58 95.55 100.00 94.58 94.72 100.00 +7.73% +38.11%
FLEXSHOPPER N... 0.93 +0.1 0.00 172940 0.92 0.90 0.94 100.00 0.90 1.08 10000.00 +3.55% +21.84%
Focus Financi... 29.43 -1.2 -0.37 233573 29.95 29.38 30.11 4.00 27.00 29.43 300.00 -6.15% +11.77%
FORESIGHT AUT... 0.99 +0.1 0.00 3454 0.99 0.98 1.01 9800.00 0.84 1.17 2500.00 +1.13% -40.26%
FORUM MERGER ... 10.00 0.0 0.00 6200 10.00 10.00 10.01 100.00 9.98 10.02 600.00 +0.30% +3.63%
FRP HLDGS INC... 47.68 +2.1 +0.98 7715 47.00 47.00 47.68 300.00 47.35 47.72 500.00 -0.89% +3.63%
FUTU HOLDINGS... 11.53 +0.5 +0.06 1168131 11.87 10.88 12.08 2000.00 11.21 11.50 600.00 +3.69% 0.00%
Gaming & Leis... 40.01 +1.1 +0.45 614864 39.69 39.59 40.07 200.00 40.02 40.03 2900.00 +0.55% +23.83%
GCI Liberty 59.97 +0.2 +0.09 284660 60.10 59.87 60.48 700.00 47.01 61.00 200.00 -0.96% +45.70%
GLADSTONE COM... 21.44 -0.1 -0.02 104986 21.51 21.33 21.57 500.00 21.00 21.64 100.00 -0.88% +19.64%
GLADSTONE LAN... 12.69 +0.5 +0.06 71312 12.68 12.63 12.72 100.00 12.14 13.00 100.00 +0.08% +10.54%
GLBL SELF STO... 3.65 -1.1 -0.04 19367 3.70 3.65 3.70 100.00 3.65 3.80 1000.00 -1.08% -6.89%
GOLDEN BULL L... 3.52 -8.3 -0.32 72335 3.79 3.51 4.23 100.00 3.55 3.57 300.00 -25.10% -45.85%
GORN POIN 10.29 -0.1 -0.01 9631 10.26 10.26 10.29 5700.00 10.26 10.29 100.00 +0.39% 0.00%
GORS HLDG 9.91 -0.1 -0.01 400 9.91 9.91 9.91 10000.00 9.91 9.92 1900.00 -5.02% +1.95%
GORES METROP ... 9.93 -0.4 -0.04 6126 9.97 9.93 9.97 10000.00 9.83 9.97 24200.00 0.00% 0.00%
GRED ACQU 10.15 -0.0 -0.00 3100 10.14 10.14 10.15 23100.00 10.15 11.10 1000.00 +0.20% +2.53%
GRIFFIN INDL ... 37.80 +1.4 +0.53 832 37.55 37.52 37.80 800.00 37.80 39.10 100.00 -0.53% +18.50%
GYRODYNE LLC ... 19.70 +1.0 +0.20 3175 19.55 19.55 19.70 100.00 18.12 19.80 2000.00 0.00% 0.00%
HAMILTON LANE... 49.33 +0.2 +0.11 87554 49.60 48.70 49.78 600.00 49.26 49.33 100.00 -2.34% +33.32%
HARVEST CAPIT... 10.30 -2.4 -0.25 9620 10.54 10.21 10.54 100.00 10.33 10.77 100.00 -0.54% +2.56%
HENNESSY ADVI... 9.68 +4.0 +0.37 3865 9.44 9.42 9.68 100.00 8.89 17.00 300.00 -0.51% -3.30%
HENNESSY CAP.... 9.87 +0.1 +0.01 38545 9.86 9.85 9.90 1000.00 9.86 9.90 20000.00 0.00% 0.00%
HEXINDAI INC.... 2.67 +2.7 +0.07 190421 2.57 2.57 2.69 1000.00 2.59 2.72 500.00 -4.98% +6.80%
HL ACQU 10.06 +0.1 +0.01 20000 10.06 10.06 10.06 15000.00 10.03 10.10 1000.00 0.00% 0.00%
HORIZON TECH.... 11.73 +0.1 +0.01 34937 11.71 11.68 11.76 200.00 11.59 11.77 1000.00 -0.42% +4.27%
Hospitality P... 26.00 0.0 0.00 320830 26.10 25.92 26.24 500.00 25.53 26.49 1000.00 -1.07% +8.88%
Icahn Enterpr... 70.25 +0.4 +0.25 50810 70.24 70.00 70.50 100.00 70.10 70.29 100.00 -2.35% +23.07%
ICC HLDG 14.50 +2.2 +0.31 100 14.50 14.50 14.50 300.00 14.02 15.00 3000.00 0.00% 0.00%
IHS Markit 58.38 +1.1 +0.62 1619983 58.07 57.85 58.71 100.00 58.00 58.78 100.00 +1.71% +21.70%
Industrial Lo... 19.60 +1.2 +0.23 332447 19.50 19.37 19.66 4600.00 19.56 19.60 2800.00 -0.05% -0.36%
INTERGROUP CO... 30.50 -0.0 -0.01 3298 30.37 29.96 30.50 600.00 29.60 30.50 1800.00 -2.90% -5.22%
INTL FCSTONE ... 36.46 -0.2 -0.06 33337 36.74 36.27 36.91 600.00 36.39 36.46 200.00 +1.28% -0.33%
INVESTAR HLDG... 24.04 +1.6 +0.39 4133 23.88 23.64 24.05 400.00 23.54 24.05 600.00 +1.86% -3.06%
INVESTORS TIT... 159.85 +1.5 +2.29 2266 159.14 158.00 160.00 200.00 158.77 162.04 200.00 +0.07% -9.53%
IRSA PROP. CO... 17.42 +1.5 +0.26 1212 17.42 17.42 17.42 500.00 17.25 17.51 300.00 -0.57% -3.38%
IZEA WORLDWID... 0.61 +6.6 +0.04 56883 0.59 0.57 0.61 8000.00 0.55 0.62 500.00 +5.42% -37.27%
JASON INDS DL... 1.02 -7.3 -0.08 56566 1.10 1.01 1.10 100.00 1.00 1.15 2800.00 -19.69% -25.55%
JENN ACQU 10.70 +7.5 +0.75 600 11.29 10.70 11.30 2100.00 9.95 11.40 700.00 0.00% 0.00%