NASDAQ BANK
3'637.19
USD
-36.86
-1.00 %
22.05.2019 18:02:17
 

Chart

Kursdaten

Kurs 3'637.19 Eröffnung 3'659.70
Diff. absolut -36.86 Tages-Hoch 3'662.87
Diff. % -1.00 % Tages-Tief 3'630.97
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 14'111 Umsatz -
Schlusskurs vom 21.05.2019 3'674.05 Volatilität in % 20.74
Börse Nasdaq Global Indices Letzter Handel 22.05.2019 / 18:02
Währung USD Aktualisierungsstand 22.05.2019 / 18:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 12.22 % 3'902.7 3'235.5
1 Woche 0.01 % 3'681.3 3'591.6
1 Monat -0.52 % 3'846.3 3'591.6
3 Monate -4.88 % 3'902.7 3'384.8
6 Monate -0.59 % 3'902.7 3'103.5
1 Jahr -14.76 % 4'418.7 3'103.5
3 Jahre 31.33 % 4'418.7 2'549.9
2.26
13.00
  SMI 12.22
14.18
  SMI
-18.38
-10.68
  SMI
2017 2018 2019

Stammdaten

NASDAQ BANK
ISIN XC0009694263
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
1895 BANC 9.41 -0.0 -0.00 4000 9.41 9.40 9.41 3500.00 9.40 9.42 600.00 +0.53% 0.00%
1st Constitut... 18.81 -0.9 -0.18 518 18.81 18.81 18.81 400.00 18.81 18.89 100.00 +0.21% -4.72%
1ST SOURCE CO... 46.18 -0.8 -0.35 7536 45.89 45.85 46.35 100.00 45.97 46.28 100.00 +0.50% +15.34%
ACNB CORP. DL... 37.54 -0.8 -0.29 443 37.54 37.54 37.54 500.00 37.50 38.89 100.00 -1.74% -3.62%
ALAMOGORDO 15.28 0.0 0.00 19549 15.28 15.00 15.30 9100.00 15.28 15.30 1200.00 +0.46% +3.31%
ALLEGIANCE BA... 35.03 -1.1 -0.39 16839 35.20 34.88 35.23 200.00 34.93 35.13 100.00 +0.77% +9.42%
AMALGAMATED B... 17.77 -0.3 -0.06 7717 17.79 17.56 18.29 100.00 17.47 17.80 200.00 -0.45% -8.56%
AMERICAN NATL... 36.35 -0.3 -0.12 4088 35.85 35.64 36.71 200.00 35.80 37.20 200.00 -1.43% +24.43%
AMERICAN RIVE... 12.31 -1.9 -0.24 1465 12.31 12.31 12.51 400.00 12.10 12.80 500.00 -2.54% -11.76%
AMERIS BANCOR... 35.84 -1.4 -0.50 49610 36.26 35.62 36.27 100.00 35.80 35.89 100.00 -0.63% +14.75%
AMERISERV F. ... 4.13 -1.7 -0.07 10671 4.16 4.11 4.16 1000.00 4.13 4.17 100.00 +0.36% +4.22%
AMES NATIONAL... 27.25 +0.2 +0.04 864 26.97 26.55 27.25 1100.00 26.55 27.94 500.00 -5.13% +7.00%
ARROW FINL CO... 33.85 +0.4 +0.15 756 33.41 33.41 33.85 200.00 33.28 33.82 200.00 +0.51% +5.25%
ATLANTIC CAP.... 17.14 -1.9 -0.34 30336 17.44 17.08 17.47 100.00 17.13 17.18 200.00 0.00% +6.78%
AUBURN NATL B... 37.41 +2.7 +1.00 449 36.48 36.48 38.31 300.00 36.50 38.33 100.00 -5.65% +15.00%
BANCFIRST COR... 55.57 -0.4 -0.22 8661 55.67 55.07 55.99 200.00 55.27 55.57 200.00 +0.94% +11.80%
BANK FIRST NA... 57.25 +6.2 +3.35 5031 53.60 53.44 59.50 200.00 55.51 57.25 300.00 +4.74% +22.85%
BANK OF COMME... 10.59 -0.3 -0.04 2911 10.62 10.58 10.62 200.00 10.52 10.65 200.00 +0.66% -3.10%
BANK OF MARIN... 41.66 -0.6 -0.23 2527 41.80 41.38 41.80 300.00 41.66 41.90 100.00 +1.04% +1.60%
BK OF PRINCET... 27.93 +0.4 +0.10 2586 27.93 27.82 28.15 200.00 27.58 28.43 100.00 -2.01% -0.25%
BANK OF SOUTH... 19.18 +0.1 +0.03 4895 18.96 18.96 19.35 1100.00 18.71 19.99 500.00 +0.37% +5.16%
BK O.T.J.FINL... 14.48 +0.5 +0.07 1344 14.27 14.25 14.48 3100.00 14.25 14.57 200.00 -2.09% +11.40%
Bank of the O... 31.93 -1.8 -0.59 187249 32.23 31.76 32.35 500.00 31.89 31.93 200.00 +2.17% +42.44%
BANK7 CORP. D... 17.50 +0.1 +0.02 2917 17.43 17.35 17.50 200.00 17.27 17.60 300.00 -1.13% +31.09%
BANKFINANCIAL... 14.43 -0.6 -0.09 4941 14.54 14.36 14.57 100.00 14.36 14.45 600.00 -0.34% -2.88%
BANKWELL FINA... 29.76 +0.1 +0.04 674 29.50 29.50 29.76 400.00 29.28 29.95 700.00 +1.05% +3.52%
BANNER CORP. ... 52.74 -2.0 -1.08 88303 53.75 52.54 53.75 100.00 52.73 52.82 100.00 +0.07% +0.64%
BAYCOM CORP. ... 23.45 -1.4 -0.34 340 23.51 23.45 23.51 400.00 23.52 23.99 100.00 -2.90% +3.03%
BCB BANCORP. ... 12.53 -0.2 -0.03 3240 12.59 12.47 12.60 200.00 12.47 12.60 200.00 -1.95% +19.96%
BOK FINL CORP... 80.30 -1.4 -1.16 15306 81.07 80.23 81.24 100.00 80.25 80.36 200.00 -0.67% +11.09%
Boston Privat... 11.15 -1.2 -0.13 54765 11.18 11.12 11.31 200.00 11.14 11.15 500.00 +1.35% +6.72%
BRIDGE BANCOR... 29.45 -1.2 -0.35 5874 29.74 29.30 30.04 100.00 29.29 29.46 100.00 +0.64% +16.91%
BRIDGEWATER B... 11.18 -0.2 -0.03 3567 11.18 11.12 11.24 200.00 11.16 11.19 100.00 +2.94% +6.16%
BROADWAY FINL... 1.39 0.0 0.00 304 1.39 1.39 1.39 2300.00 1.33 1.39 900.00 +2.96% +32.38%
Brookline Ban... 15.09 -0.6 -0.09 31750 15.11 15.03 15.14 400.00 15.10 15.12 100.00 -0.33% +9.84%
BRYN MAWR BK ... 37.63 -0.5 -0.20 13829 37.74 37.17 37.80 100.00 37.48 37.60 100.00 +0.83% +9.97%
BUSINESS FIRS... 25.36 +0.4 +0.09 354 24.89 24.89 25.36 300.00 24.94 25.43 1000.00 -0.28% +4.29%
C + F FINL CO... 48.15 -0.5 -0.24 629 47.70 47.70 48.80 100.00 48.15 49.00 300.00 -0.43% -9.06%
CAMBRIDGE BAN... 85.68 -0.1 -0.06 563 84.68 84.67 85.68 400.00 78.56 85.00 600.00 +2.00% +2.99%
CAMDEN NATL C... 44.00 -0.7 -0.29 6189 44.19 43.91 44.53 200.00 43.90 44.15 200.00 -1.38% +23.13%
CAPITAL BANCO... 11.94 -0.7 -0.09 114 11.94 11.94 11.94 100.00 11.82 12.00 2000.00 +1.18% +5.43%
CAPITAL CTY B... 23.00 -1.5 -0.36 2340 22.99 22.95 23.00 300.00 22.90 23.39 200.00 +0.47% +0.65%
Capitol Feder... 13.54 -0.1 -0.02 44949 13.52 13.47 13.60 400.00 13.52 13.54 600.00 -0.29% +6.19%
CAPSTAR FINL ... 14.86 -1.7 -0.26 4956 15.02 14.85 15.02 200.00 14.85 14.96 100.00 +0.27% +2.65%
CAROLINA FI.C... 36.07 -1.3 -0.47 8288 36.50 36.07 36.54 200.00 36.07 36.28 100.00 -1.64% +23.49%
Carolina Trus... 8.24 -0.4 -0.04 6692 8.23 8.23 8.24 100.00 8.22 8.47 300.00 +0.38% +9.25%
CARTER BANK+T... 18.98 -0.1 -0.01 16342 18.98 18.82 19.00 100.00 18.89 19.15 100.00 -0.60% 0.00%
CARVER BANCOR... 3.08 -2.0 -0.06 1013 3.01 3.01 3.18 1000.00 2.95 3.22 100.00 -1.26% +5.37%
Cathay Genera... 36.10 -1.0 -0.38 46277 36.37 36.00 36.54 600.00 36.10 36.14 100.00 +0.39% +8.80%
CB FINANC.SER... 23.70 +0.4 +0.10 18332 23.60 23.53 23.88 100.00 23.46 23.75 100.00 +0.59% -4.36%
CBM BANC 13.38 0.0 0.00 2200 13.30 13.30 13.38 100.00 13.30 13.45 800.00 0.00% 0.00%
CBTX INC DL -... 28.21 -0.9 -0.26 3139 28.40 28.21 28.40 100.00 27.96 28.60 100.00 +0.96% -3.16%
CENTERSTATE B... 23.13 -1.0 -0.24 108071 23.33 23.06 23.39 300.00 23.12 23.13 300.00 +0.17% +11.07%
CENTRAL FEDER... 12.62 -0.3 -0.04 920 12.62 12.62 12.62 100.00 12.62 12.71 1600.00 -22.84% +8.28%
CENTRAL VY CM... 20.12 -1.2 -0.24 436 20.12 20.12 20.12 300.00 20.18 20.33 100.00 +1.19% +7.90%
CENTURY BANC.... 91.38 -0.5 -0.51 6712 91.66 90.83 91.66 900.00 91.25 91.50 100.00 -1.47% +35.66%
Chemical Fina... 40.90 -1.5 -0.62 69336 41.17 40.83 41.35 100.00 40.87 40.92 200.00 -0.50% +13.41%
CHEMUNG FINAN... 47.74 -0.2 -0.08 5878 47.82 47.39 48.22 100.00 47.31 49.26 100.00 -2.37% +15.76%
CITIZENS + NO... 28.38 0.0 0.00 1605 28.39 28.35 28.39 300.00 28.00 28.38 200.00 -2.94% +7.38%
CIT.CMMTY BAN... 11.20 -2.1 -0.24 276 11.17 11.17 11.20 2500.00 11.15 11.71 200.00 -13.34% +4.96%
CITIZENS FIRS... 25.08 -1.3 -0.34 100 25.08 25.08 25.08 100.00 24.97 25.24 100.00 +1.30% +18.60%
CITIZENS HLDG... 22.00 +5.3 +1.10 276 20.95 20.95 22.00 100.00 20.63 21.95 100.00 +6.30% +4.76%
CITY HLDG CO.... 76.83 -0.8 -0.61 9379 77.14 76.61 77.20 100.00 76.75 77.01 200.00 -0.58% +14.57%
CIVISTA BANCS... 22.43 -2.0 -0.45 11176 22.85 22.20 22.85 400.00 22.34 22.65 200.00 +0.39% +31.34%
CNB FINANCIAL... 27.29 -1.1 -0.31 6925 27.60 27.29 27.60 300.00 27.25 27.60 800.00 +1.28% +20.26%
COAST.FINL. C... 16.92 +3.2 +0.53 238 16.92 16.92 16.92 600.00 15.84 16.99 100.00 -3.42% +7.62%
CODORUS VALLE... 22.52 -0.6 -0.13 309 22.52 22.52 22.52 2800.00 22.25 23.05 100.00 +3.42% +6.59%
COLONY BANKCO... 16.75 -1.5 -0.25 6764 17.11 16.71 17.22 200.00 16.51 16.95 2000.00 -1.16% +16.44%
COLUMBIA BKG ... 35.49 -1.3 -0.45 61673 35.91 35.36 35.96 300.00 35.51 35.57 100.00 -1.02% -0.96%
COLUMBIA FINA... 15.65 -0.6 -0.10 25191 15.73 15.54 15.73 300.00 15.61 15.65 1300.00 +0.64% +3.01%
Commerce Banc... 60.02 -0.4 -0.26 51870 60.11 58.74 60.33 100.00 60.02 60.07 100.00 +1.11% +6.94%
COMMUNITY BKE... 7.50 -1.3 -0.10 1687 7.40 7.40 7.50 500.00 7.40 7.60 4200.00 -2.06% +5.26%
COMMUNITY FIN... 30.85 -1.2 -0.37 1966 31.03 30.77 31.05 100.00 30.02 31.75 500.00 +2.80% +6.77%
COMMUNITY FIR... 10.19 +1.2 +0.12 12213 10.06 10.00 10.19 100.00 10.05 10.20 1000.00 -1.47% -13.59%
COMMUNITY TRU... 41.69 -0.6 -0.27 5786 41.77 41.49 41.77 300.00 41.54 41.97 200.00 +1.16% +5.93%
COMM. WEST BA... 10.00 -0.9 -0.09 4221 10.09 10.00 10.09 100.00 9.90 10.00 1000.00 0.00% -0.30%
CONNECTONE BA... 21.90 -1.0 -0.22 12619 22.02 21.79 22.04 100.00 21.86 21.92 100.00 +0.18% +19.76%
CORTLAND BANC... 23.42 +0.5 +0.12 704 23.30 23.30 23.42 100.00 23.30 24.00 300.00 -0.36% +14.23%
COUNTY BANCOR... 17.85 +0.5 +0.09 12161 17.86 17.85 18.31 600.00 17.85 18.26 200.00 +2.66% +2.25%
CVB Financial... 21.31 -1.0 -0.22 51853 21.47 21.19 21.47 100.00 21.30 21.31 100.00 +1.32% +6.43%
DIME COMMUNIT... 18.28 -1.0 -0.18 20359 18.39 18.20 18.46 200.00 18.28 18.31 100.00 -4.55% +8.72%
DNB FINANCIAL... 43.00 +2.0 +0.84 760 43.00 43.00 43.00 600.00 39.01 43.00 100.00 +2.23% +47.98%
EAGLE BANCORP... 16.76 +0.1 +0.02 2330 16.74 16.74 16.87 100.00 16.73 16.92 200.00 -0.71% +1.45%
EAGLE BANCORP... 55.26 -0.6 -0.36 32359 55.40 54.68 55.51 100.00 55.15 55.28 100.00 -0.30% +14.19%
EAGLE FINL BA... 15.80 +0.3 +0.05 514 15.80 15.80 15.80 100.00 15.76 15.97 200.00 -11.38% +4.14%
East West Ban... 46.67 -2.2 -1.07 235403 47.43 46.56 47.58 100.00 46.66 46.68 200.00 -0.21% +9.67%
ELMIRA SAVING... 16.42 +1.2 +0.19 3745 16.25 16.15 16.42 300.00 16.15 16.50 100.00 +0.13% -6.98%
EMCLAIRE FINL... 31.70 -0.6 -0.20 1432 31.90 31.15 31.90 100.00 30.26 31.70 800.00 +1.28% +4.48%
ENTEGRA FINAN... 29.59 -0.2 -0.05 1639 29.59 29.56 29.65 1200.00 29.56 29.62 100.00 0.00% +42.84%
ENTERPRISE BA... 30.51 -0.7 -0.21 232 30.51 30.51 30.51 300.00 29.52 30.89 300.00 +2.81% -4.48%
ENTERPRISE FI... 41.68 -1.4 -0.60 10905 42.18 41.57 42.27 100.00 41.66 41.88 200.00 +0.88% +12.36%
EQUITY BANCSH... 26.48 -1.6 -0.42 36484 26.82 26.43 26.84 100.00 26.38 26.53 100.00 +0.75% -23.69%
ESQUIRE FINL ... 23.20 0.0 0.00 4990 23.09 23.00 23.40 200.00 22.46 23.00 300.00 -1.99% +6.91%
ESSA BANCORP.... 15.21 +0.1 +0.01 915 15.18 15.18 15.24 100.00 15.18 15.23 100.00 -0.78% -2.63%
FARMERS+MERCH... 30.23 -2.0 -0.62 2317 30.55 30.23 30.57 100.00 29.83 30.62 100.00 -0.58% -19.85%
FARMERS NATL ... 14.50 -0.5 -0.08 1104 14.50 14.38 14.50 500.00 14.41 14.50 300.00 -0.34% +14.44%
FAUQUIER BANK... 21.16 +0.1 +0.02 159 21.16 21.16 21.16 100.00 21.14 21.88 100.00 -3.29% +10.32%
FFBWPAR 10.64 +2.8 +0.29 107 10.64 10.64 10.64 300.00 10.35 10.64 800.00 0.00% 0.00%
FIDELITY D+D ... 60.80 +0.1 +0.09 1121 60.26 60.26 60.80 600.00 59.00 61.00 1200.00 -0.25% -5.27%
FIDELITY SOUT... 28.70 -1.2 -0.34 6001 28.97 28.46 28.97 100.00 28.62 28.72 200.00 -0.55% +11.61%