NASDAQ GLOBAL SELECT MARKET COMPOSITE
3'721.35
USD
60.45
1.65 %
16.08.2019 23:15:59
 

Chart

Kursdaten

Kurs 3'721.35 Eröffnung 3'690.09
Diff. absolut 60.45 Tages-Hoch 3'726.97
Diff. % 1.65 % Tages-Tief 3'690.09
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 1'350'488 Umsatz -
Schlusskurs vom 15.08.2019 3'660.90 Volatilität in % 21.06
Börse Nasdaq Global Indices Letzter Handel 16.08.2019 / 23:15
Währung USD Aktualisierungsstand 18.08.2019 / 05:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 19.12 % 3'930.2 3'038.0
1 Woche -0.77 % 3'801.9 3'636.8
1 Monat -3.91 % 3'930.2 3'609.5
3 Monate 0.10 % 3'930.2 3'430.1
6 Monate 5.95 % 3'930.2 3'430.1
1 Jahr 1.35 % 3'930.2 2'914.3
3 Jahre 51.58 % 3'930.2 2'366.5
27.43
13.00
  SMI 19.12
15.41
  SMI
-4.15
-10.68
  SMI
2017 2018 2019

Stammdaten

NASDAQ Global Select Market Composite
ISIN
Valor
Währung USD
Land n.a.
Börsenplatz NGI

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
1-800-FLOWERS... 18.39 +0.7 +0.13 294607 18.26 18.17 18.58 1500.00 18.37 18.39 1900.00 -3.67% +50.37%
1ST SOURCE CO... 45.33 +2.7 +1.19 28828 44.38 43.86 45.51 200.00 45.29 45.33 600.00 +0.94% +12.37%
21Vianet Grou... 6.82 +0.6 +0.04 180887 6.75 6.69 6.99 1000.00 6.61 8.20 1000.00 -3.54% -21.06%
2U 16.60 +0.1 +0.01 4631515 16.92 16.30 17.48 100.00 16.05 16.60 100.00 +9.50% -66.61%
51Job ADR 69.34 +5.1 +3.34 213121 66.69 66.08 69.75 200.00 69.35 69.46 300.00 +10.50% +11.05%
A-Mark Precio... 14.00 -0.1 -0.01 4527 14.01 13.98 14.36 200.00 13.99 14.01 100.00 -0.07% +18.74%
AAON 47.07 +3.7 +1.70 105074 45.73 45.73 47.14 100.00 47.07 48.02 400.00 +7.03% +34.26%
Abiomed 193.01 +0.5 +0.95 488911 192.64 191.84 194.47 100.00 191.15 196.00 100.00 +1.05% -40.62%
Acacia Commun... 63.97 -0.8 -0.51 434297 64.80 63.78 64.92 200.00 64.00 65.00 200.00 +0.65% +68.34%
Acacia Resear... 2.86 -1.0 -0.03 79983 2.89 2.81 2.93 5000.00 2.60 3.23 1000.00 -1.72% -4.03%
Acadia Health... 27.52 +0.6 +0.16 416289 27.61 27.29 27.70 1800.00 27.52 27.55 4400.00 -4.34% +7.04%
Acadia Pharma... 29.61 +2.0 +0.59 1102958 29.32 29.22 29.86 5600.00 29.57 29.61 8600.00 -0.87% +83.12%
Accuray 2.83 -7.5 -0.23 2942000 2.56 2.35 2.91 4000.00 2.84 2.92 600.00 -20.51% -17.01%
Achillion Pha... 4.77 +1.1 +0.05 1028501 4.75 4.71 4.85 2000.00 4.55 4.85 500.00 +1.92% +200.00%
ACI Worldwide 29.39 +2.5 +0.71 683085 28.97 28.91 29.50 7400.00 29.39 29.40 200.00 +0.79% +6.22%
ACLARIS THERA... 0.87 +9.2 +0.07 2741048 0.80 0.77 0.95 5000.00 0.80 0.89 2500.00 -2.99% -88.18%
Acorda Therap... 2.70 +3.1 +0.08 2657994 2.61 2.60 2.90 300.00 2.60 2.76 4200.00 -7.53% -82.67%
ACTIVISION BL... 46.66 +2.5 +1.15 5801282 45.94 45.79 47.17 100.00 46.65 46.96 200.00 -2.91% +0.19%
Adaptimmune T... 1.63 +11.6 +0.17 322424 1.45 1.44 1.78 1100.00 1.55 1.80 2000.00 -15.98% -71.65%
AD.BIOTECH.CO... 46.10 -3.6 -1.71 607793 47.58 45.53 48.06 200.00 43.50 47.49 100.00 +10.74% 0.00%
Addus HomeCar... 88.43 +2.0 +1.73 372666 86.90 86.52 92.91 100.00 88.42 88.48 100.00 +6.21% +30.27%
Adobe Systems 287.45 +1.7 +4.74 1981029 285.58 283.32 290.15 300.00 286.50 288.40 300.00 -2.50% +27.06%
Adtran 10.75 +1.5 +0.16 164412 10.70 10.67 10.86 100.00 10.56 12.52 100.00 -2.54% +0.09%
ADURO BIOTECH... 1.38 +2.2 +0.03 280322 1.35 1.35 1.41 100.00 1.10 1.50 300.00 +4.55% -47.73%
Advanced Ener... 48.11 +1.4 +0.67 196342 47.76 47.36 48.62 100.00 45.86 57.50 100.00 -0.78% +12.07%
Advanced Micr... 31.18 +5.1 +1.51 71588978 30.30 30.21 31.48 12200.00 31.25 31.26 5500.00 -8.80% +68.91%
Advaxis 0.40 -1.7 -0.01 922049 0.41 0.36 0.41 50000.00 0.37 0.46 10000.00 -5.88% +113.00%
Aegion Co. 19.01 +2.5 +0.46 91626 18.71 18.71 19.20 2000.00 19.01 19.02 100.00 -2.21% +16.48%
AeroVironment 52.52 +2.4 +1.22 119280 51.77 51.77 53.30 100.00 45.94 54.50 100.00 +0.15% -22.71%
AFYA LTD. CL.... 27.78 +1.8 +0.48 83627 27.53 27.48 27.98 700.00 27.73 27.77 200.00 +0.51% +93.72%
Agilysys 42.40 -0.2 -0.10 1009455 42.76 42.13 43.41 100.00 39.73 47.00 200.00 -1.44% -8.05%
Agios Pharma 16.23 +0.6 +0.09 4108817 16.20 16.13 16.32 200.00 16.20 16.29 200.00 -4.92% -7.47%
AGNC Investme... 1.53 +2.0 +0.03 105540 1.50 1.47 1.56 400.00 1.33 1.56 10000.00 +2.00% -59.63%
AGROFRESH SOL... 22.43 +2.9 +0.64 742038 21.89 21.81 22.47 300.00 18.26 23.60 1200.00 +16.46% -6.23%
Aimmune Thera... 20.18 +0.4 +0.09 221597 20.23 20.00 20.40 500.00 18.00 24.00 1000.00 -3.90% -11.53%
Air Transport... 86.65 +1.9 +1.64 1719957 85.84 85.75 87.14 100.00 86.01 87.14 100.00 -3.64% +41.86%
Akamai Techno... 21.28 +3.5 +0.71 145879 20.88 20.60 21.54 1200.00 21.21 21.28 400.00 -4.53% -29.40%
Akcea Therape... 26.34 -0.6 -0.16 81460 26.53 25.65 27.22 100.00 25.10 27.11 1000.00 +1.50% 0.00%
AKERO THEREP.... 2.71 +5.9 +0.15 1611357 2.59 2.54 2.83 1000.00 2.55 3.25 10000.00 -9.67% -20.06%
Akorn 46.81 +0.8 +0.39 299384 46.51 46.37 47.05 100.00 45.60 50.70 100.00 -6.92% -9.76%
ALARM.COM HOL... 1.74 -1.1 -0.02 42526 1.75 1.72 1.78 7100.00 1.68 1.98 900.00 -2.79% +20.83%
Alaska Commun... 14.85 -0.1 -0.01 311846 14.66 14.01 14.93 100.00 14.85 15.58 1000.00 -17.96% 0.00%
ALECTOR INC. 110.85 +1.7 +1.81 1254773 110.27 109.57 111.41 100.00 110.79 114.71 100.00 +0.79% +13.86%
Alexion Pharm... 31.97 -0.5 -0.17 7781 32.12 31.11 32.20 300.00 31.57 32.12 200.00 +3.70% +8.37%
ALICO INC. DL... 177.29 +1.7 +2.92 1060749 175.93 175.46 178.34 200.00 177.29 177.98 200.00 -3.29% -15.35%
Align Technol... 21.65 +3.8 +0.80 944193 21.00 20.68 21.79 100.00 21.45 23.00 1000.00 -2.43% -26.64%
Alkermes 88.72 +6.5 +5.38 1428920 84.12 82.63 89.60 200.00 87.90 89.89 300.00 +4.52% +69.73%
ALLAKOS INC. ... 142.81 +1.4 +1.92 307696 141.82 141.82 144.41 600.00 142.66 142.81 100.00 -2.29% +42.50%
Allegiant Tra... 3.82 +0.5 +0.02 32688 3.82 3.79 4.00 2000.00 3.82 3.85 800.00 -4.74% -29.91%
ALLENA PHARMA... 14.96 +3.2 +0.47 389357 14.52 14.48 14.96 100.00 14.45 15.00 2800.00 -6.50% -13.73%
Alliance Reso... 51.63 +0.1 +0.06 1050181 51.88 51.53 51.97 100.00 50.33 52.48 100.00 +0.27% +22.20%
Alliant Energ... 26.27 -0.2 -0.04 495121 26.50 26.06 26.82 1400.00 25.55 32.14 100.00 -15.75% -2.45%
ALLOGENE THER... 7.15 +0.4 +0.03 37739 7.10 7.10 7.22 100.00 6.95 16.00 100.00 -3.38% +17.79%
Allot Commun 9.00 +2.7 +0.24 1518465 8.84 8.80 9.03 200.00 8.75 10.15 500.00 -7.50% -6.64%
Allscripts He... 80.69 +3.0 +2.32 504297 78.77 78.77 81.01 300.00 79.10 84.50 100.00 -0.11% +10.67%
Alnylam Pharm... 11.42 +5.6 +0.61 96521 10.91 10.91 11.43 500.00 11.00 12.00 13000.00 +2.33% +12.07%
Alpha & Omega... 1177.60 +0.9 +10.34 1349436 1179.55 1171.81 1182.72 100.00 1176.51 1180.37 100.00 -0.88% +13.71%
Alphabet 1179.21 +0.8 +9.89 1265187 1180.79 1173.00 1183.84 100.00 1178.00 1180.43 100.00 -0.82% +12.85%
Alphabet A 6.01 +4.9 +0.28 467914 5.73 5.73 6.11 100.00 5.00 6.72 200.00 +2.39% +162.45%
ALPHATEC HOLD... 34.89 +2.6 +0.89 260499 34.23 34.00 34.92 100.00 30.94 39.67 500.00 -0.48% +26.50%
ALTAIR ENGINE... 19.52 +3.2 +0.60 65857 19.02 19.02 19.70 100.00 19.49 19.52 500.00 +3.06% -13.21%
Altisource Pt... 24.55 +2.4 +0.57 338843 24.23 24.20 24.70 7800.00 24.52 24.55 700.00 -3.61% -2.39%
Altra Industr... 11.40 0.0 0.00 1220550 11.51 11.26 11.65 2800.00 11.39 11.40 3900.00 +10.04% -24.95%
AMAG Pharmace... 1792.57 +0.9 +16.45 3054240 1792.89 1784.55 1802.91 500.00 1790.00 1792.75 100.00 -0.83% +19.35%
Amazon Com 18.70 +1.2 +0.23 1192269 18.60 18.36 19.03 100.00 13.25 20.50 500.00 +1.19% +8.47%
AMBAC Financi... 45.63 +2.3 +1.03 229415 44.96 44.75 45.99 400.00 45.30 45.89 400.00 +0.68% +30.45%
Ambarella 50.16 +1.2 +0.58 465193 49.77 49.55 50.75 100.00 50.14 50.15 100.00 -4.29% -8.60%
AMC Networks 63.90 +0.8 +0.53 783433 63.74 63.22 64.25 4000.00 63.89 63.90 1800.00 -0.59% +9.08%
Amdocs 133.02 +2.4 +3.14 134403 130.53 130.01 133.59 1200.00 133.02 133.13 300.00 -1.92% +13.59%
Amedisys 7.92 +5.0 +0.38 221341 7.47 7.39 7.94 200.00 7.30 12.50 600.00 -2.22% -28.97%
Amer. Superco... 16.65 +0.3 +0.05 43669 16.67 16.61 16.99 600.00 16.61 16.67 700.00 -3.48% +27.98%
AMERAN.BANCOR... 349.35 +0.6 +2.06 50629 349.51 340.88 351.31 100.00 349.36 350.39 100.00 -2.90% +6.47%
AMERCO 7.38 -0.3 -0.02 84757 7.40 7.28 7.40 11100.00 7.15 7.38 300.00 +3.36% +31.32%
AMER.FI.MULTI... 92.00 +1.1 +1.03 322439 95.94 88.41 97.16 100.00 91.68 91.96 100.00 +0.10% +26.98%
AM.CAR-MART D... 25.79 +1.5 +0.38 8886360 25.62 25.39 26.05 500.00 25.70 25.85 8900.00 -10.39% -19.68%
American Airl... 12.28 +0.3 +0.04 378297 12.25 12.23 12.54 100.00 10.30 13.50 500.00 +2.59% -7.81%
AMERN FINANCE... 35.30 +2.3 +0.78 11703 34.64 34.64 35.58 800.00 35.24 41.50 800.00 +1.03% +20.44%
AMERICAN NATL... 113.04 +1.6 +1.82 27184 112.34 112.10 114.11 100.00 113.02 113.18 100.00 -2.38% -11.16%
AMER. NATL IN... 7.78 +0.4 +0.03 507582 7.79 7.71 7.89 1000.00 7.75 7.95 200.00 -5.93% -39.50%
American Outd... 26.96 +1.9 +0.51 99398 26.66 26.42 27.04 600.00 26.92 26.95 500.00 +3.45% -5.27%
American Publ... 13.16 +0.5 +0.06 566 13.16 13.16 13.16 1000.00 12.99 13.70 900.00 +4.44% -5.66%
AMERICAN RIVE... 13.98 +2.6 +0.36 49967 13.71 13.71 14.01 100.00 13.97 20.00 600.00 +3.63% +33.78%
American Soft... 75.20 +2.1 +1.55 216881 74.74 74.56 75.85 200.00 75.05 75.20 400.00 -6.94% +35.06%
American Wood... 36.43 +3.3 +1.18 447956 35.47 35.42 36.47 100.00 27.35 36.42 100.00 -3.19% +15.03%
AMERIS BANCOR... 68.83 +2.0 +1.35 95867 67.76 67.67 68.99 300.00 68.80 68.83 2600.00 +4.24% +21.41%
Amerisafe 204.02 +2.4 +4.71 3004345 201.83 200.36 205.46 100.00 203.00 205.00 200.00 +3.96% +4.80%
Amgen 8.93 +3.4 +0.29 488111 8.71 8.61 8.97 500.00 8.38 9.33 7400.00 -0.11% +36.13%
Amkor Technol... 21.38 +2.3 +0.48 295166 21.14 20.76 21.52 200.00 20.00 21.85 400.00 +3.59% +7.44%
AMPHASTAR PHA... 5.02 -2.1 -0.11 42781 5.07 4.96 5.14 800.00 5.02 5.05 600.00 -4.38% +10.82%
Amtech System... 3.67 +6.7 +0.23 573928 3.47 3.46 3.68 400.00 3.60 3.80 700.00 +2.23% +9.88%
AMYRIS INC 110.52 +1.9 +2.07 2832981 109.81 109.20 111.25 100.00 105.66 113.00 1900.00 -0.13% +28.77%
Analog Device... 49.20 -1.6 -0.79 327658 50.07 48.60 50.76 900.00 49.16 75.00 100.00 -3.53% -22.87%
ANAPTYSBIO IN... 24.98 +2.5 +0.61 101258 24.47 24.43 25.03 200.00 24.98 24.99 100.00 -2.12% -16.43%
Andersons 15.95 +1.9 +0.30 797357 15.80 15.75 16.54 100.00 5.55 18.66 3000.00 -6.73% 0.00%
Angies List 18.97 +1.2 +0.22 96711 18.86 18.79 19.13 1600.00 18.97 18.98 200.00 -2.77% -5.76%
Angiodynamics 56.21 +1.9 +1.06 135461 55.64 55.60 56.69 400.00 54.04 58.54 500.00 -0.09% +67.24%
Anika Therape... 209.57 +2.7 +5.45 433460 206.12 205.21 210.10 700.00 209.54 209.57 1000.00 +0.62% +46.61%
Ansys 27.75 +3.1 +0.83 280448 27.16 26.93 28.49 3200.00 27.71 27.78 8900.00 -2.05% +110.39%
APELLIS PHARM... 35.74 +0.7 +0.24 138915 35.88 35.53 36.09 1500.00 35.74 35.77 200.00 -6.42% +19.73%