NASDAQ BIOTECHNOL.
3'300.98
USD
-11.76
-0.36 %
23.09.2019 16:10:00
 

Chart

Kursdaten

Kurs 3'300.98 Eröffnung 3'310.52
Diff. absolut -11.76 Tages-Hoch 3'317.39
Diff. % -0.36 % Tages-Tief 3'299.90
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 19'864 Umsatz -
Schlusskurs vom 20.09.2019 3'312.74 Volatilität in % 24.86
Börse Nasdaq Global Indices Letzter Handel 23.09.2019 / 16:10
Währung USD Aktualisierungsstand 23.09.2019 / 16:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 8.84 % 3'646.2 2'990.4
1 Woche 1.14 % 3'324.2 3'246.5
1 Monat 0.49 % 3'337.4 3'152.5
3 Monate -2.99 % 3'486.0 3'152.5
6 Monate -6.78 % 3'517.1 3'137.7
1 Jahr -11.70 % 3'865.9 2'801.1
3 Jahre 7.13 % 3'865.9 2'582.2
20.01
13.00
  SMI 8.84
19.31
  SMI
-9.92
-10.68
  SMI
2017 2018 2019

Stammdaten

NASDAQ BIOTECHNOL.
ISIN XC0006170267
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
AC Immune 5.44 +0.9 +0.05 566 5.46 5.44 5.48 200.00 5.35 5.48 200.00 +6.73% -42.96%
Acadia Pharma... 42.51 +4.3 +1.76 736291 42.20 42.00 43.14 200.00 42.48 42.53 300.00 +0.72% +151.95%
Acceleron Pha... 43.05 -0.1 -0.05 17440 43.02 42.90 43.34 200.00 43.06 43.24 100.00 -1.82% -1.03%
AcelRx Pharma... 2.45 -1.9 -0.05 56021 2.50 2.45 2.53 900.00 2.45 2.46 2200.00 -1.96% +8.23%
Achillion Pha... 3.79 +1.2 +0.04 54639 3.71 3.71 3.83 500.00 3.78 3.79 1300.00 -4.83% +135.22%
Aclaris Thera... 1.38 -2.8 -0.04 158771 1.39 1.37 1.45 5900.00 1.37 1.39 4700.00 +37.86% -80.78%
Acorda Therap... 3.39 -2.9 -0.10 158658 3.45 3.33 3.49 5000.00 3.38 3.40 500.00 -9.59% -77.60%
Adamas Pharma... 7.58 +3.4 +0.25 150691 7.22 7.20 7.64 900.00 7.56 7.60 200.00 +15.80% -14.17%
Adaptimmune T... 1.74 -1.7 -0.03 8314 1.75 1.72 1.78 600.00 1.74 1.76 300.00 -3.80% -69.22%
ADURO BIOTECH... 1.18 -0.0 -0.00 98115 1.20 1.16 1.25 3100.00 1.17 1.18 1200.00 -8.53% -55.30%
Adverum Biote... 6.36 -1.2 -0.08 252999 6.46 6.30 6.69 300.00 6.34 6.36 200.00 +11.42% +104.44%
Aeglea BioThe... 8.55 -1.3 -0.11 45224 8.51 8.41 8.84 100.00 8.48 8.55 100.00 +1.88% +15.62%
Aerie Pharmac... 24.15 +3.5 +0.82 142807 23.21 22.95 24.18 400.00 24.13 24.17 200.00 +5.61% -35.37%
Agios Pharma 37.33 +2.8 +1.02 64287 37.40 36.81 37.75 200.00 37.29 37.37 200.00 -3.79% -21.25%
Aimmune Thera... 22.58 -0.4 -0.08 80027 22.70 22.50 22.99 300.00 22.57 22.60 300.00 +7.23% -5.27%
Akcea Therape... 17.25 -23.2 -5.21 218498 20.10 17.07 20.94 100.00 17.21 17.29 300.00 +7.21% -25.48%
Akebia Therap... 4.50 -0.2 -0.01 33611 4.48 4.48 4.60 300.00 4.49 4.51 200.00 -11.57% -18.44%
Akorn 3.96 -3.5 -0.14 349914 4.02 3.94 4.20 600.00 3.95 3.96 800.00 +12.64% +20.94%
Alder BioPhar... 18.64 0.0 0.00 570615 18.64 18.62 18.70 7200.00 18.63 18.64 13600.00 +85.29% +81.85%
Alexion Pharm... 105.56 -0.7 -0.76 163355 106.39 105.02 107.00 200.00 105.51 105.61 100.00 -1.01% +9.20%
Alkermes 21.18 -0.1 -0.03 30638 21.05 21.05 21.44 300.00 21.15 21.20 200.00 -4.93% -28.16%
ALLAKOS INC. ... 86.19 -1.3 -1.18 22831 87.10 86.08 88.41 300.00 86.07 86.33 100.00 +2.28% +67.15%
Alnylam Pharm... 86.47 -0.0 -0.04 73727 86.69 86.15 86.98 100.00 86.34 86.63 100.00 +3.36% +18.64%
AMAG Pharmace... 12.65 -3.4 -0.44 126623 12.90 12.50 13.00 300.00 12.64 12.69 100.00 +11.03% -13.82%
Amarin Co. AD... 16.94 +0.6 +0.10 628508 16.85 16.84 17.09 500.00 16.93 16.94 400.00 +0.78% +23.73%
Amgen 198.44 +0.8 +1.50 220434 197.75 197.31 198.77 100.00 198.44 198.54 200.00 +0.75% +1.17%
Amicus Therap... 9.40 -0.5 -0.04 262279 9.44 9.37 9.55 300.00 9.40 9.41 700.00 -3.57% -1.36%
AMPHASTAR PHA... 20.64 -0.4 -0.09 10093 20.65 20.62 20.87 200.00 20.60 20.68 100.00 -3.67% +4.17%
AMYRIS INC 4.40 +0.2 +0.01 263468 4.40 4.30 4.51 300.00 4.39 4.42 600.00 -8.54% +31.44%
ANAPTYSBIO IN... 40.78 -1.0 -0.43 8794 41.07 40.78 41.68 300.00 40.78 41.03 100.00 -6.60% -35.40%
ANI Pharmaceu... 72.23 -0.3 -0.19 26599 72.28 72.21 72.88 100.00 71.95 72.26 200.00 -5.37% +60.86%
APELLIS PHARM... 25.40 -0.7 -0.17 83950 25.47 24.36 25.55 200.00 25.33 25.50 200.00 -5.30% +93.86%
APTINYX INC. ... 3.89 +1.0 +0.04 5206 3.81 3.81 3.91 400.00 3.82 3.91 100.00 -4.23% -76.72%
AQUESTIVE THE... 3.01 -3.2 -0.10 10349 3.14 3.01 3.15 200.00 3.02 3.05 100.00 -8.26% -50.63%
Arbutus Bioph... 1.67 +0.9 +0.01 7644 1.67 1.66 1.69 700.00 1.66 1.67 300.00 -1.20% -56.92%
Arena Pharmac... 50.60 -0.9 -0.47 32063 51.16 50.51 51.84 100.00 50.55 50.71 100.00 -0.29% +31.12%
ARGENS SE SP.... 124.37 -0.8 -1.00 14115 124.49 124.26 124.66 200.00 124.26 124.48 100.00 +0.38% +30.50%
ArQule 8.10 -3.5 -0.29 460095 8.38 8.09 8.50 200.00 8.09 8.10 1000.00 +5.27% +202.89%
Arrowhead Pha... 28.86 0.0 0.00 122534 29.10 28.74 29.10 200.00 28.85 28.89 300.00 -3.64% +132.37%
ASCENDIS PH.S... 107.25 -2.0 -2.24 10043 109.20 107.16 110.95 100.00 107.49 107.86 100.00 +5.56% +74.76%
Assertio Ther... 1.39 +0.7 +0.01 165293 1.39 1.35 1.42 3600.00 1.38 1.39 2000.00 +1.47% -61.77%
Atara Biother... 15.29 -3.3 -0.52 48936 15.80 15.27 15.88 200.00 15.27 15.32 300.00 +4.29% -54.49%
ATHENEX INC. 13.95 -2.0 -0.29 50376 14.25 13.93 14.40 200.00 13.92 13.98 200.00 +3.34% +12.21%
AUDENTES THER... 32.31 -1.1 -0.36 50514 32.43 32.13 32.70 200.00 32.19 32.33 100.00 +2.93% +53.24%
Aurinia Pharm... 6.04 -0.3 -0.02 34527 6.06 6.00 6.09 200.00 6.03 6.04 200.00 -8.04% -11.14%
Autolus Thera... 13.24 +1.2 +0.15 20702 13.64 12.88 13.72 400.00 13.00 13.49 100.00 -3.04% -60.14%
AVROBIO INC. ... 17.50 -3.0 -0.54 21880 17.91 17.50 18.27 100.00 17.25 17.46 200.00 -8.57% +8.35%
AXOVANT GENE ... 7.75 -0.3 -0.02 12004 7.80 7.69 8.00 200.00 7.70 7.76 100.00 +1.04% +680.12%
BEIGENE LTD S... 133.79 -1.3 -1.73 19794 135.86 133.36 135.86 100.00 133.51 134.05 200.00 +0.99% -3.38%
Bio-Techne Co... 200.43 -0.0 -0.01 13948 200.92 199.35 200.92 200.00 200.02 200.83 100.00 -0.26% +38.50%
BioCryst Phar... 2.90 +1.2 +0.04 165732 2.89 2.86 2.99 1700.00 2.89 2.90 800.00 -7.14% -64.56%
Biogen Idec 240.73 +0.8 +1.94 105296 238.58 237.37 240.73 300.00 240.59 240.75 300.00 +0.91% -20.65%
Biomarin Phar... 74.02 -1.2 -0.93 98433 74.91 73.67 75.00 200.00 73.99 74.06 100.00 +3.17% -11.98%
Bluebird Bio 106.78 -0.0 -0.03 62129 105.16 105.16 107.74 300.00 106.69 106.88 100.00 +1.87% +7.67%
BLUEPRINT MED... 79.70 -1.5 -1.20 26720 80.83 79.61 81.22 100.00 79.62 79.83 100.00 +2.48% +50.06%
Cara Therapeu... 22.24 +0.4 +0.08 73152 22.25 22.09 22.58 400.00 22.22 22.24 200.00 -4.89% +70.46%
Celgene 99.77 +0.4 +0.40 381590 99.45 99.31 99.81 200.00 99.77 99.78 700.00 +0.99% +55.05%
CELLECTIS SP.... 11.35 -1.8 -0.21 44337 11.41 11.18 11.61 1800.00 11.27 11.38 100.00 -8.76% -30.57%
Cerus Co. 5.33 0.0 0.00 48693 5.31 5.28 5.37 1200.00 5.32 5.33 100.00 +0.19% +5.13%
ChemoCentryx 7.19 -4.1 -0.31 40048 7.40 7.18 7.41 100.00 7.17 7.19 300.00 -1.06% -31.26%
China Biologi... 114.25 +0.0 +0.05 135076 113.63 108.84 115.00 200.00 114.00 114.26 100.00 +14.84% +50.44%
Clovis Oncolo... 4.78 +0.7 +0.04 590611 4.76 4.60 4.87 500.00 4.77 4.78 700.00 -12.38% -73.61%
Coherus Biosc... 21.18 -2.6 -0.56 179700 21.78 21.18 21.95 200.00 21.18 21.29 400.00 +7.62% +140.22%
COLLEGIUM PHA... 11.51 -1.0 -0.12 59540 11.75 11.48 11.76 300.00 11.49 11.52 200.00 -2.60% -32.27%
Concert Pharm... 10.50 -2.8 -0.30 20246 10.69 10.38 10.73 200.00 10.49 10.58 200.00 +0.65% -13.94%
CORBUS PHAR.H... 5.18 -1.5 -0.08 42165 5.29 5.17 5.31 300.00 5.18 5.20 600.00 -8.36% -9.93%
Crinetics Pha... 15.84 -2.6 -0.43 7057 16.20 15.83 16.20 100.00 15.61 15.89 148.00 -4.57% -45.75%
CRISPR THERAP... 48.36 +0.1 +0.03 14813 48.41 48.10 48.73 100.00 48.21 48.40 100.00 +1.38% +69.16%
CYMABAY THERA... 5.57 -1.1 -0.06 30576 5.59 5.57 5.66 600.00 5.56 5.58 300.00 -2.09% -28.46%
Cytokinetics 12.94 -0.5 -0.06 8167 12.97 12.82 13.04 300.00 12.91 12.94 200.00 +4.92% +105.70%
CYTOMX THERAP... 8.93 -0.7 -0.06 16811 8.88 8.81 9.09 200.00 8.90 8.97 200.00 -0.33% -40.46%
DBV technolog... 9.42 -0.4 -0.04 16114 9.43 9.37 9.46 100.00 9.42 9.44 200.00 -7.71% +47.35%
Deciphera Pha... 35.91 -1.7 -0.62 43908 36.28 35.88 36.78 200.00 35.87 36.07 100.00 -0.87% +74.04%
DENALI THERAP... 17.67 -2.4 -0.43 18887 18.07 17.66 18.12 100.00 17.63 17.70 200.00 -3.83% -12.39%
DERMIRA INC. ... 8.32 +0.9 +0.07 18871 8.21 8.21 8.36 200.00 8.31 8.34 200.00 -7.92% +14.74%
Dicerna Pharm... 14.51 -0.1 -0.01 23726 14.44 14.44 14.57 700.00 14.50 14.52 400.00 -0.62% +35.83%
DOVA PHARMACE... 16.64 +10.2 +1.54 53128 15.06 15.06 16.64 700.00 16.59 16.69 100.00 -5.74% +99.21%
Eagle Pharmac... 57.27 +1.0 +0.54 15713 56.97 56.57 57.49 200.00 57.17 57.37 100.00 -1.51% +40.80%
Editas Medici... 25.05 +0.2 +0.06 45310 24.87 24.87 25.42 200.00 25.00 25.06 200.00 -2.00% +9.85%
EIDOS THERAPE... 41.63 +0.8 +0.34 11894 40.86 40.73 42.03 200.00 41.51 41.75 100.00 -8.24% +200.07%
Eiger Biophar... 11.45 -1.1 -0.13 6220 11.59 11.45 11.61 100.00 11.38 11.44 200.00 -1.11% +13.98%
Eloxx Pharmac... 5.79 -6.0 -0.37 25343 6.20 5.71 6.29 400.00 5.70 5.85 100.00 -3.45% -48.71%
Enanta Pharma... 72.23 +0.7 +0.49 17520 71.94 71.76 72.52 200.00 72.00 72.45 100.00 +5.55% +1.28%
Endo Internat... 3.36 -3.4 -0.12 1040653 3.40 3.29 3.52 1900.00 3.35 3.36 13000.00 -10.31% -52.33%
Epizyme 11.37 +2.8 +0.31 141460 11.03 11.03 11.40 400.00 11.36 11.38 500.00 -7.53% +79.55%
Esperion Ther... 36.21 -0.1 -0.02 31020 36.11 35.90 36.65 400.00 35.97 36.21 100.00 -0.90% -21.24%
EVOLUS INC. D... 18.29 -2.3 -0.43 50038 18.27 17.69 18.78 100.00 18.21 18.34 400.00 +9.79% +57.31%
Exelixis 19.34 -1.1 -0.22 178733 19.64 19.29 19.74 100.00 19.33 19.34 500.00 +1.66% -0.56%
EyePoint Phar... 2.15 +9.7 +0.19 221029 2.00 1.95 2.15 200.00 2.14 2.17 1500.00 +4.81% +3.70%
Fate Therapeu... 17.87 -1.8 -0.33 211487 17.99 17.57 18.56 100.00 17.83 17.94 100.00 +1.51% +41.86%
FibroGen 40.78 +2.2 +0.88 60343 40.27 40.23 41.23 200.00 40.65 40.78 200.00 -3.83% -13.79%
Five Prime Th... 5.14 -1.7 -0.09 20368 5.19 5.12 5.24 200.00 5.12 5.14 700.00 -8.57% -43.76%
Flexion Thera... 15.20 +1.5 +0.23 110748 14.90 14.90 15.41 200.00 15.19 15.21 200.00 +7.01% +32.24%
FOAMIX PHARMA... 3.57 -1.4 -0.05 108097 3.66 3.53 3.66 100.00 3.56 3.57 400.00 +3.43% +0.84%
FORTY SEVEN I... 7.58 -0.7 -0.05 16110 7.60 7.47 7.71 200.00 7.57 7.58 4800.00 -4.27% -51.46%
G1 THERAPEUTI... 33.40 -0.5 -0.17 32139 33.23 32.87 33.59 200.00 33.31 33.48 400.00 -12.21% +75.30%
GALAPAGOS N.V... 160.13 -0.6 -0.95 21781 160.20 159.84 160.62 200.00 160.14 160.29 200.00 -0.05% +75.58%
Genomic Healt... 72.01 +1.5 +1.04 72850 71.14 71.14 73.45 100.00 71.77 71.96 200.00 -1.05% +10.18%
Geron Co. 1.41 -1.4 -0.02 79901 1.42 1.40 1.45 1200.00 1.40 1.41 3700.00 -10.06% +43.00%
Gilead Scienc... 65.50 -1.4 -0.92 518955 66.25 65.44 66.33 500.00 65.50 65.52 400.00 -0.15% +6.19%