NASDAQ OTHER FINANCE
8'855.97
USD
-158.17
-1.75 %
23.08.2019 23:15:59
 

Chart

Kursdaten

Kurs 8'855.97 Eröffnung 8'996.30
Diff. absolut -158.17 Tages-Hoch 9'034.33
Diff. % -1.75 % Tages-Tief 8'826.94
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 67'075 Umsatz -
Schlusskurs vom 22.08.2019 9'014.15 Volatilität in % 14.74
Börse Nasdaq Global Indices Letzter Handel 23.08.2019 / 23:15
Währung USD Aktualisierungsstand 24.08.2019 / 00:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 24.27 % 9'207.9 7'147.1
1 Woche 1.86 % 9'070.2 8'880.1
1 Monat -0.98 % 9'199.3 8'754.3
3 Monate 3.84 % 9'207.9 8'483.4
6 Monate 11.32 % 9'207.9 7'802.8
1 Jahr 7.62 % 9'207.9 6'804.1
3 Jahre 52.42 % 9'207.9 5'648.4
21.73
13.00
  SMI 24.27
15.61
  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... 9.99 -5.8 -0.61 319083 10.60 9.86 10.60 100.00 9.89 10.05 400.00 -4.68% -35.58%
8I ENTERPRISE... 9.96 -0.2 -0.02 100 9.96 9.96 9.96 100.00 9.94 10.18 900.00 0.00% 0.00%
9F INC. ADR/1... 10.61 -6.7 -0.76 225926 11.07 10.56 11.43 200.00 10.65 10.79 500.00 +18.68% 0.00%
ABILITY INC. ... 0.65 -1.4 -0.01 53408 0.66 0.61 0.72 3400.00 0.78 0.78 800.00 +11.64% -65.26%
ACAR PART 9.80 -0.4 -0.04 1374 9.81 9.80 9.84 109900.00 9.80 9.90 22000.00 0.00% 0.00%
ACT II 9.85 0.0 0.00 1788 9.85 9.84 9.85 1000.00 9.83 10.50 100.00 0.00% 0.00%
AGBA ACQU 10.00 0.0 0.00 102 10.00 10.00 10.00 2000.00 9.90 9.97 2000.00 0.00% 0.00%
AGNC Investme... 15.65 -1.6 -0.25 5076371 15.88 15.61 15.95 1000.00 15.70 15.89 300.00 -1.49% -9.35%
ALBN ACQU 10.15 +0.3 +0.03 5316 10.10 10.10 10.15 30000.00 10.12 10.17 5000.00 0.00% 0.00%
ALLEGRO MERGE... 10.14 0.0 0.00 224 10.14 10.14 10.14 1000.00 10.12 10.15 1900.00 -6.50% +4.00%
Altisource Pt... 19.08 -2.5 -0.48 47296 19.52 18.92 19.85 300.00 19.02 19.11 600.00 +3.38% -13.03%
AMCI ACQUISIT... 10.00 +0.1 +0.01 217 10.01 10.00 10.01 10000.00 10.00 10.02 29000.00 +0.20% 0.00%
AMER.FI.MULTI... 7.67 -1.4 -0.11 137157 7.80 7.65 7.80 800.00 7.65 8.00 7200.00 +3.93% +36.48%
AMERN FINANCE... 11.62 -3.5 -0.42 410266 12.04 11.57 12.16 100.00 10.30 12.42 600.00 -1.63% -9.61%
ANDA ACQU 9.95 +0.3 +0.03 1000 9.95 9.95 9.95 3000.00 9.92 10.50 100.00 0.00% 0.00%
ARYA SC.ACQ.C... 10.19 0.0 0.00 22231 10.19 10.19 10.19 100.00 9.87 10.20 1000.00 -6.30% +3.98%
ASPEN GROUP I... 4.09 +1.0 +0.04 27664 4.09 3.95 4.17 500.00 3.82 4.19 2000.00 -7.32% -26.10%
ASTA FUNDING ... 8.05 -1.9 -0.15 8870 8.07 7.73 8.08 100.00 7.75 8.09 1600.00 -0.76% +92.42%
Atlanticus Ho... 5.95 -9.7 -0.64 96398 6.41 5.87 7.04 200.00 5.62 6.89 700.00 -0.60% +81.04%
BGC Partners 4.99 -3.1 -0.16 1957288 5.13 4.97 5.13 2000.00 4.79 5.96 3000.00 +5.10% -0.39%
BIG ROCKPAR 10.40 -1.2 -0.13 100 10.40 10.40 10.40 200.00 10.40 10.60 50000.00 +0.86% +3.24%
BOXD MERG 10.04 -0.1 -0.01 112200 10.04 10.03 10.06 5000.00 10.03 10.50 700.00 0.00% 0.00%
BROOKF.PPTY P... 26.00 +0.3 +0.08 12910 25.93 25.90 26.05 100.00 25.94 26.00 100.00 +1.01% 0.00%
BROOKFIELD PR... 18.74 -1.4 -0.27 1192147 19.03 18.67 19.15 200.00 18.63 19.80 100.00 +1.17% +17.93%
BROD PROP 25.25 -0.4 -0.10 81923 25.26 25.23 25.35 200.00 25.19 25.43 200.00 +1.51% 0.00%
Brookfield Pr... 18.67 -1.8 -0.34 2030387 19.00 18.60 19.11 200.00 18.70 19.74 100.00 +1.33% +18.07%
CAPITAL STHWE... 22.14 -0.5 -0.12 40270 22.27 22.10 22.47 400.00 21.80 24.25 100.00 -0.32% +15.19%
CAPITALA FINA... 7.58 +0.3 +0.02 204235 7.52 7.50 7.75 500.00 7.48 7.68 300.00 -6.09% +5.44%
CARETRUST REI... 23.72 -1.0 -0.25 870553 24.00 23.64 24.22 100.00 20.30 25.00 200.00 +4.54% +29.85%
Carlyle Group 22.02 -3.3 -0.74 596923 22.68 21.96 22.78 200.00 20.59 24.50 100.00 +8.02% +44.51%
CF FINA 10.06 +0.0 +0.01 18101 10.06 10.06 10.06 100.00 10.02 10.50 100.00 0.00% 0.00%
CHAG TECH 10.08 0.0 0.00 6300 10.02 10.02 10.08 500.00 10.02 10.08 3300.00 0.00% 0.00%
China Bat Gro... 0.34 -4.2 -0.02 122071 0.36 0.28 0.38 100.00 0.30 0.40 400.00 -0.88% -78.25%
China Real Es... 0.80 -2.2 -0.02 2347 0.81 0.80 0.81 1000.00 0.73 0.82 100.00 -0.06% -15.63%
CHINA INT. N.... 1.78 +6.8 +0.11 160129 1.74 1.65 1.85 1400.00 1.70 1.80 1000.00 -1.76% +81.52%
CHINA LENDING... 0.56 -5.6 -0.03 47364 0.55 0.53 0.57 5000.00 0.53 0.63 2000.00 +13.46% -36.56%
CIM Commercia... 19.50 -1.5 -0.30 19761 19.75 19.25 20.12 100.00 19.24 20.99 100.00 -10.55% +28.46%
CM FINANCE IN... 7.07 -2.5 -0.18 18329 7.25 7.06 7.25 200.00 5.76 8.50 1000.00 +1.54% +16.00%
CME Group 211.22 -0.9 -2.02 1547474 212.53 210.40 213.75 1000.00 209.99 218.70 100.00 +0.25% +13.35%
COLLIERS INTL... 65.96 -2.0 -1.34 53508 67.01 65.77 67.20 1000.00 65.76 65.96 600.00 +0.31% +22.30%
CONSTELL. ALP... 8.15 -16.8 -1.65 1726 9.04 8.15 9.04 300.00 7.50 8.15 500.00 -9.26% -4.02%
Consumer Port... 3.64 -1.1 -0.04 3859 3.59 3.58 3.64 900.00 3.61 3.67 900.00 +2.22% +22.26%
Cowen Inc 15.12 -6.0 -0.97 338856 15.95 15.08 15.96 3400.00 15.12 18.35 300.00 +0.94% +20.61%
CPI CARD GROU... 3.07 +7.7 +0.22 57332 2.88 2.85 3.14 500.00 2.50 3.07 200.00 +22.84% +24.45%
CRED. ACC. CO... 452.98 -2.9 -13.63 70068 464.82 452.11 467.43 100.00 452.98 453.52 100.00 +2.80% +22.23%
CRESCENT ACQU... 9.85 +0.4 +0.04 11000 9.85 9.84 9.85 10300.00 9.76 9.87 12400.00 +0.51% 0.00%
CyrusOne 69.59 -0.6 -0.40 904059 70.07 68.19 70.96 500.00 67.00 77.77 100.00 -0.57% +31.60%
DATASEA 1.15 +9.5 +0.10 63762 0.98 0.98 1.20 1800.00 1.10 1.19 1100.00 -6.25% -74.07%
DD3 ACQU 10.10 0.0 0.00 5172 10.10 10.10 10.10 100.00 9.77 10.12 15000.00 +0.30% 0.00%
DelMar Pharma... 0.77 -0.7 -0.01 306105 0.77 0.76 0.79 2000.00 0.84 0.85 2000.00 -7.82% -77.63%
DFB HEALTHCAR... 10.19 +0.2 +0.02 200000 10.19 10.19 10.19 50000.00 10.17 10.20 25100.00 +0.20% 0.00%
DIAMOND EAGLE... 9.85 +0.7 +0.07 1001 9.84 9.84 9.85 50000.00 9.80 11.00 100.00 +0.72% 0.00%
DIAMOND HILL ... 127.85 -0.7 -0.95 38718 128.51 124.57 129.49 300.00 127.32 128.26 100.00 -0.96% -14.45%
DIAMONDPEAK H... 9.90 0.0 0.00 200 9.80 9.80 9.90 10000.00 9.80 9.90 27900.00 0.00% 0.00%
DRAGON VICTOR... 0.88 -0.5 -0.00 5000 0.88 0.88 0.88 300.00 0.79 0.88 3700.00 +0.66% -32.31%
E Trade Finan... 40.10 -2.9 -1.21 4179294 41.10 39.97 41.52 200.00 39.87 43.88 200.00 +2.63% -5.86%
EDTX HLDG 10.11 +0.2 +0.02 7700 10.11 10.11 10.11 5000.00 10.10 10.15 2000.00 +0.10% 0.00%
Encore Capita... 35.51 -3.3 -1.20 401544 36.57 35.40 36.70 1600.00 35.51 35.53 2400.00 +2.60% +56.21%
Equinix 549.42 -0.9 -5.00 319206 557.41 547.13 559.32 600.00 549.55 549.66 500.00 +1.48% +57.26%
EXP WORLD HLD... 8.48 -3.6 -0.32 281435 8.77 8.34 8.85 1000.00 8.00 8.51 1700.00 -2.22% +24.29%
EZCORP 7.91 -2.8 -0.23 419966 8.11 7.86 8.19 5000.00 7.91 7.92 700.00 -0.12% +5.30%
Fang Holdings... 1.72 -5.0 -0.09 63082 1.80 1.72 1.82 4000.00 1.70 1.90 5800.00 +9.70% -74.69%
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 9.97 0.0 0.00 103486 9.94 9.94 9.97 10000.00 9.94 9.97 2700.00 +0.40% 0.00%
Firstcash Inc 96.15 -3.4 -3.39 129410 98.97 95.91 99.91 100.00 31.25 96.23 100.00 +0.80% +37.58%
FIRSTSERVICE ... 99.71 -2.0 -2.03 23545 101.40 99.36 101.65 500.00 99.71 99.93 100.00 -0.37% +48.57%
FLEXSHOPPER N... 1.71 -5.5 -0.10 109186 1.77 1.68 1.86 700.00 1.62 1.77 1000.00 +7.74% +137.56%
Focus Financi... 20.20 -4.8 -1.01 310158 21.04 20.04 21.39 100.00 20.19 21.00 476.00 -0.93% -19.45%
FORESIGHT AUT... 1.54 -3.8 -0.06 17404 1.58 1.53 1.63 10000.00 1.47 1.63 1600.00 +14.29% -3.56%
FORUM MERGER ... 10.09 +0.0 0.00 1825 10.09 10.09 10.09 1400.00 10.10 10.13 10400.00 +0.04% +4.60%
FRP HLDGS INC... 48.25 -3.6 -1.80 6524 50.30 48.25 50.30 400.00 48.25 48.60 300.00 +4.49% +8.78%
FUTU HOLDINGS... 11.32 +1.5 +0.17 325455 11.22 11.22 11.65 200.00 11.45 11.55 100.00 +10.72% 0.00%
Gaming & Leis... 38.10 -0.8 -0.32 1352332 38.27 37.80 38.65 200.00 37.70 38.95 500.00 +3.67% +18.91%
GCI Liberty 59.40 -1.6 -0.98 285117 60.18 59.25 60.90 100.00 59.41 59.46 600.00 +3.07% +46.70%
GLADSTONE COM... 21.91 -1.4 -0.30 117661 22.21 21.85 22.34 3500.00 20.75 23.20 1400.00 -2.27% +22.27%
GLADSTONE LAN... 11.49 -0.5 -0.06 88894 11.54 11.45 11.63 100.00 11.33 11.50 3600.00 +0.26% +0.61%
GLBL SELF STO... 4.51 -2.6 -0.12 25264 4.56 4.50 4.57 300.00 4.32 5.58 100.00 +9.32% +18.11%
GOLDEN BULL L... 0.56 -11.7 -0.07 171736 0.63 0.55 0.65 900.00 0.56 0.63 300.00 +20.70% -90.16%
GORN POIN 10.43 0.0 0.00 447266 10.43 10.43 10.44 100.00 10.41 10.42 25000.00 +0.19% 0.00%
GORES HLDGS 3... 10.07 +0.1 +0.01 282001 10.03 10.03 10.07 20300.00 10.03 10.07 10300.00 0.00% 0.00%
GORES METROP ... 10.10 -0.2 -0.02 5495 10.05 10.00 10.10 3000.00 9.98 10.10 25000.00 0.00% 0.00%
GRED ACQU 10.30 0.0 0.00 100 10.30 10.30 10.30 300.00 10.28 11.10 1000.00 +0.19% +4.04%
GRIFFIN INDL ... 35.00 -0.3 -0.12 8679 35.02 34.75 35.10 4200.00 34.75 35.34 100.00 -0.06% +10.09%
GX ACQUISTION... 9.80 +0.3 +0.03 1003 9.80 9.80 9.80 10100.00 9.69 9.97 24900.00 0.00% 0.00%
GYRODYNE LLC ... 18.55 +6.0 +1.05 200 18.52 18.52 18.55 4900.00 18.50 19.08 100.00 0.00% 0.00%
HAMILTON LANE... 56.12 -2.2 -1.27 196820 57.34 55.84 57.87 100.00 56.12 56.23 900.00 +3.87% +55.11%
HARVEST CAPIT... 9.90 -0.9 -0.09 14248 10.05 9.81 10.05 200.00 8.93 10.14 200.00 -0.50% -1.44%
HAYMAKER AC.I... 9.84 +0.4 +0.04 110 9.84 9.84 9.84 300.00 9.80 10.24 300.00 0.00% 0.00%
HEAH SCIE 9.50 -0.1 -0.01 11778 9.40 9.30 9.52 100.00 9.29 9.49 400.00 -0.52% -5.09%
HENNESSY ADVI... 9.97 -0.1 -0.01 11539 9.97 9.95 9.97 1200.00 9.95 10.00 19500.00 -0.10% 0.00%
HENNESSY CAP.... 2.40 -1.2 -0.03 215498 2.40 2.33 2.45 1700.00 2.35 2.43 2200.00 -1.22% -2.80%
HEXINDAI INC.... 10.14 -0.1 -0.01 500 10.14 10.14 10.14 200.00 9.70 10.17 300.00 0.00% 0.00%
HL ACQU 11.97 -0.2 -0.02 85036 12.01 11.95 12.08 1000.00 11.96 12.17 700.00 +0.08% +6.58%
HORIZON TECH.... 23.86 -2.0 -0.48 818738 24.33 23.82 24.46 1100.00 23.50 25.22 1000.00 +0.58% +1.93%
Hospitality P... 66.46 -1.4 -0.93 129578 67.38 65.55 67.58 400.00 65.00 66.40 100.00 -0.01% +18.06%
Icahn Enterpr... 14.07 +1.5 +0.21 193 14.07 14.07 14.07 100.00 13.71 14.35 1000.00 -4.83% +3.08%
ICC HLDG 20.86 -2.5 -0.53 181318 21.41 20.82 21.59 700.00 18.00 21.80 200.00 +1.81% +8.74%
Industrial Lo... 9.95 0.0 0.00 1453 9.95 9.95 9.95 3000.00 9.80 9.90 100.00 +0.51% 0.00%
INSE ACQU 29.63 +0.0 +0.01 3236 29.62 29.50 29.63 200.00 29.21 29.69 100.00 -0.27% -7.92%