NASDAQ BANK
3'463.09
USD
85.89
2.54 %
16.08.2019 23:15:59
 

Chart

Kursdaten

Kurs 3'463.09 Eröffnung 3'400.48
Diff. absolut 85.89 Tages-Hoch 3'464.62
Diff. % 2.54 % Tages-Tief 3'399.71
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 79'098 Umsatz -
Schlusskurs vom 15.08.2019 3'377.20 Volatilität in % 22.28
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 5.78 % 3'902.7 3'235.5
1 Woche -2.08 % 3'542.5 3'374.2
1 Monat -4.52 % 3'802.8 3'374.2
3 Monate -5.37 % 3'802.8 3'374.2
6 Monate -9.06 % 3'902.7 3'374.2
1 Jahr -18.59 % 4'333.5 3'103.5
3 Jahre 19.21 % 4'418.7 2'903.9
2.26
13.00
  SMI 5.78
15.41
  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 9.31 -0.6 -0.06 1000 9.39 9.31 9.39 1000.00 0.24 49.99 1000.00 0.00% 0.00%
1st Constitut... 17.45 +3.9 +0.66 18249 16.85 16.80 17.56 500.00 17.05 17.43 300.00 +2.47% -12.44%
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%
ACNB CORP. DL... 35.05 +1.6 +0.55 6373 34.87 34.71 35.15 200.00 34.87 35.12 400.00 -2.72% -10.70%
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... 32.08 +1.6 +0.51 72764 31.75 31.36 32.37 200.00 32.09 32.12 100.00 -1.53% -0.90%
AMALGAMATED B... 15.49 +3.3 +0.49 52129 15.08 14.94 15.63 100.00 15.31 15.49 300.00 -2.52% -20.56%
AMERAN.BANCOR... 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%
AMERICAN NATL... 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 RIVE... 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%
AMERIS BANCOR... 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%
AMERISERV F. ... 4.16 +0.4 +0.01 2813 4.17 4.16 4.17 300.00 4.12 4.16 600.00 -0.60% +3.10%
AMES NATIONAL... 26.56 +1.6 +0.42 7560 26.24 26.04 26.67 600.00 26.37 26.66 700.00 +1.88% +4.48%
ARROW FINL CO... 32.00 +0.6 +0.20 43383 31.94 31.77 32.53 600.00 31.87 36.00 400.00 -2.26% -0.06%
ATLANTIC CAP.... 17.56 +1.9 +0.33 131169 17.26 17.16 17.69 3700.00 17.56 19.57 100.00 -0.23% +7.27%
AUBURN NATL B... 39.26 -1.6 -0.65 3368 39.80 39.25 39.98 200.00 39.25 40.00 800.00 -0.44% +24.01%
BANCFIRST COR... 53.79 +1.6 +0.85 44305 53.25 53.25 54.12 100.00 53.75 53.78 100.00 -2.78% +7.80%
BANK FIRST CO... 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... 10.15 +1.6 +0.16 38683 10.03 9.98 10.15 900.00 10.10 10.15 500.00 -0.78% -7.39%
BANK OF MARIN... 41.70 +1.5 +0.61 19479 41.32 41.32 41.92 100.00 41.63 41.73 800.00 -0.02% +1.12%
BK OF PRINCET... 26.79 +0.7 +0.19 4220 26.70 26.12 26.79 400.00 26.50 26.79 1100.00 -0.85% -3.98%
BANK OF SOUTH... 18.50 0.0 0.00 3597 18.50 18.50 18.50 1500.00 18.50 21.00 200.00 -2.56% +1.59%
BK O.T.J.FINL... 14.90 -0.5 -0.07 215 14.77 14.77 14.90 500.00 14.52 14.90 2000.00 -0.39% +14.62%
Bank of the O... 25.74 +2.9 +0.72 836334 25.29 25.28 25.89 600.00 25.73 25.75 12600.00 -5.78% +12.75%
BANK7 CORP. D... 17.35 +4.0 +0.67 13219 16.85 16.58 17.35 100.00 17.28 17.35 200.00 +3.83% +29.96%
BANKFINANCIAL... 11.58 -1.6 -0.19 30217 11.80 11.50 11.97 400.00 11.51 11.65 700.00 -4.14% -22.54%
BANKWELL FINA... 25.46 +0.4 +0.10 15601 25.25 24.82 25.46 200.00 25.18 25.49 400.00 -1.74% -11.32%
BANNER CORP. ... 54.61 +2.2 +1.15 474859 53.50 53.50 54.76 400.00 54.59 54.62 200.00 -0.07% +2.11%
BAYCOM CORP. ... 22.25 +2.1 +0.45 23966 21.90 21.82 22.43 400.00 22.02 22.23 100.00 +2.35% -3.64%
BCB BANCORP. ... 12.08 +2.6 +0.31 11232 11.85 11.79 12.10 600.00 12.05 12.08 300.00 +0.83% +15.38%
BOK FINL CORP... 78.18 +2.9 +2.24 115909 76.51 76.51 78.59 200.00 78.13 78.21 2100.00 -2.05% +6.61%
Boston Privat... 10.70 +3.3 +0.34 692993 10.38 10.38 10.76 22500.00 10.73 11.24 200.00 +3.38% +1.23%
BRIDGE BANCOR... 28.07 +2.7 +0.73 18124 27.50 27.50 28.12 300.00 28.00 28.07 100.00 +1.67% +10.12%
BRIDGEWATER B... 11.39 +0.9 +0.10 29844 11.33 11.20 11.55 900.00 11.36 11.39 1300.00 0.00% +7.96%
BROADWAY FINL... 1.89 +8.0 +0.14 3959 1.83 1.83 1.90 700.00 1.00 1.90 2600.00 -2.33% +80.00%
Brookline Ban... 14.15 +2.8 +0.39 443072 13.80 13.80 14.20 800.00 14.14 14.15 3500.00 +1.07% +2.39%
BRYN MAWR BK ... 35.57 +3.2 +1.10 59213 34.53 34.53 35.67 100.00 35.57 35.60 300.00 +0.82% +3.40%
BUSINESS FIRS... 24.25 +4.3 +1.00 34236 23.32 23.30 24.52 500.00 23.47 24.17 200.00 +6.41% +0.08%
C + F FINL CO... 46.04 -2.9 -1.36 11459 47.83 46.04 47.83 300.00 46.06 46.20 100.00 -13.75% -13.47%
CAMBRIDGE BAN... 74.89 -1.5 -1.11 8286 76.34 74.35 76.34 200.00 73.86 74.89 800.00 +2.21% -10.04%
CAMDEN NATL C... 42.41 +1.9 +0.80 32014 42.00 42.00 42.62 1100.00 42.30 42.41 100.00 -0.91% +17.90%
CAPITAL BANCO... 12.20 +1.6 +0.19 15591 12.09 11.82 12.43 400.00 12.16 12.20 600.00 +2.01% +6.92%
CAPITAL CTY B... 23.94 -1.6 -0.39 31106 24.39 23.80 24.68 400.00 23.95 24.00 100.00 -2.64% +3.15%
Capitol Feder... 13.46 +1.3 +0.17 235091 13.35 13.30 13.54 2400.00 13.46 13.47 1000.00 +1.66% +5.40%
CAPSTAR FINL ... 15.26 +1.3 +0.20 39126 15.10 15.00 15.48 900.00 15.26 15.29 600.00 -0.84% +3.60%
CAROLINA FI.C... 34.23 +2.1 +0.69 37313 33.83 33.83 34.28 700.00 34.16 34.23 200.00 -1.64% +15.68%
Carolina Trus... 10.03 +1.3 +0.13 11235 9.99 9.99 10.05 200.00 9.99 10.08 200.00 -1.96% +32.32%
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... 3.09 -1.0 -0.03 737 3.00 3.00 3.09 4000.00 0.05 3.87 100.00 +2.29% +3.66%
Cathay Genera... 33.94 +2.9 +0.97 1536520 33.16 33.16 33.97 700.00 33.93 33.94 19200.00 -2.61% +1.22%
CB FINANC.SER... 25.74 +2.5 +0.63 4900 25.55 24.93 25.74 1900.00 24.90 25.74 300.00 +3.37% +3.87%
CBM BANC 13.67 +0.1 +0.02 15012 13.68 13.67 13.68 100.00 13.67 13.80 100.00 +0.01% +9.19%
CBTX INC DL -... 28.33 +1.9 +0.53 26083 27.91 27.39 28.40 700.00 28.22 28.33 1300.00 -0.74% -3.64%
CENTERSTATE B... 23.10 +3.1 +0.70 631151 22.53 22.53 23.14 1800.00 23.09 23.10 5400.00 +0.61% +9.79%
CENTRAL FEDER... 12.00 0.0 0.00 1018 12.00 12.00 12.00 800.00 11.95 14.75 5000.00 -1.07% +2.65%
CENTRAL VY CM... 20.12 +1.7 +0.34 15024 19.92 19.82 20.36 100.00 20.12 21.70 100.00 -0.40% +6.62%
CENTURY BANC.... 81.50 +1.6 +1.32 12822 80.48 80.00 82.34 100.00 71.25 88.58 100.00 -0.75% +20.33%
CHEMUNG FINAN... 41.00 +2.2 +0.89 3103 40.46 40.17 41.08 400.00 40.30 41.44 300.00 -2.36% -0.75%
CITIZENS + NO... 24.30 +2.4 +0.58 8624 23.83 23.83 24.30 500.00 24.26 24.30 400.00 +0.50% -8.06%
CIT.CMMTY BAN... 11.00 +0.5 +0.05 16973 10.78 10.78 11.00 200.00 10.56 11.11 400.00 +1.85% +0.92%
CITIZENS HLDG... 20.45 0.0 0.00 456 20.66 20.45 20.66 100.00 19.77 21.50 4000.00 +0.44% -2.62%
CITY HLDG CO.... 75.83 +2.9 +2.13 47504 74.08 73.80 75.97 500.00 75.68 75.78 100.00 +0.85% +12.19%
CIVISTA BANCS... 21.31 +3.1 +0.64 37182 20.80 20.69 21.32 100.00 0.01 21.28 400.00 -0.14% +22.33%
CNB FINANCIAL... 27.09 +3.0 +0.78 27738 26.39 26.29 27.25 500.00 26.98 27.00 100.00 +1.54% +18.04%
COAST.FINL. C... 14.90 +1.8 +0.26 13881 14.75 14.60 14.98 300.00 14.70 14.90 1400.00 -1.97% -2.17%
CODORUS VALLE... 22.34 +3.1 +0.67 6184 21.85 21.85 22.38 500.00 21.97 22.38 600.00 +3.71% +5.13%
COLONY BANKCO... 16.08 +1.3 +0.20 4219 15.97 15.85 16.08 1100.00 15.95 17.75 10000.00 -0.80% +10.14%
COLUMBIA BKG ... 34.44 +2.3 +0.76 266607 33.91 33.91 34.61 300.00 34.41 34.43 600.00 -1.57% -5.10%
COLUMBIA FINA... 15.41 +1.5 +0.23 178902 15.22 15.19 15.49 1100.00 15.39 20.00 100.00 +0.39% +0.78%
Commerce Banc... 57.15 +2.6 +1.45 342240 56.04 56.04 57.30 600.00 57.14 57.19 3400.00 -1.50% +1.38%
COMMUNITY BKE... 7.85 +3.0 +0.23 11411 7.67 7.67 8.14 1000.00 7.75 7.85 900.00 +1.82% +8.73%
COMMUNITY FIN... 32.00 +1.0 +0.31 4554 31.64 31.30 32.00 200.00 31.81 32.00 200.00 +0.22% +9.44%
COMMUNITY FIR... 9.95 0.0 0.00 3110 9.92 9.92 10.09 100.00 9.95 10.17 600.00 0.00% -14.59%
COMMUNITY TRU... 40.52 +3.5 +1.38 30807 39.59 39.52 40.61 600.00 40.41 40.52 900.00 -0.25% +2.30%
COMM. WEST BA... 9.67 -1.1 -0.10 937 9.70 9.67 9.70 200.00 9.67 9.83 100.00 +5.68% -3.59%
CONNECTONE BA... 20.07 +2.4 +0.47 531711 19.38 19.06 20.10 700.00 19.41 20.07 2500.00 -3.74% +8.66%
CORTLAND BANC... 22.50 0.0 0.00 5000 22.50 22.50 22.50 300.00 23.20 24.00 500.00 -1.10% +9.76%
COUNTY BANCOR... 17.35 +0.8 +0.13 1490 17.41 17.22 17.41 400.00 17.20 17.35 200.00 -3.02% -0.12%
CROT BANK 14.65 +0.3 +0.05 317315 14.63 14.28 14.85 100.00 14.25 15.20 400.00 0.00% 0.00%
CVB Financial... 20.75 +2.7 +0.55 492025 20.32 20.23 20.75 1000.00 20.20 24.00 4000.00 -0.38% +2.57%
DIME COMMUNIT... 20.24 +0.5 +0.10 188929 20.23 20.13 20.48 1200.00 20.24 20.26 100.00 +1.45% +19.20%
DNB FINANCIAL... 42.35 +1.6 +0.67 41073 41.88 41.88 42.51 100.00 42.26 42.35 100.00 -0.61% +48.65%
EAGLE BANCORP... 17.20 +4.7 +0.77 1487 16.42 16.40 17.20 400.00 16.45 17.85 800.00 0.00% +4.24%
EAGLE BANCORP... 39.93 +3.2 +1.24 512924 39.09 39.09 40.12 700.00 39.93 39.94 100.00 +0.08% -18.03%
EAGLE FINL BA... 15.75 -0.0 -0.00 9060 15.80 15.75 15.80 100.00 15.75 15.78 100.00 -1.12% +3.82%
East West Ban... 39.91 +4.0 +1.52 1082377 38.77 38.77 40.15 1900.00 39.90 39.91 100.00 -5.36% -8.32%
ELMIRA SAVING... 14.46 -0.6 -0.08 8173 14.74 14.30 14.74 1800.00 14.01 15.49 200.00 -3.87% -17.13%
EMCLAIRE FINL... 33.50 -0.4 -0.12 957 34.25 33.50 34.25 200.00 32.05 33.50 100.00 -17.16% +10.42%
ENTEGRA FINAN... 30.03 +0.2 +0.06 10056 30.09 29.94 30.09 200.00 29.96 30.00 100.00 +0.74% +44.72%
ENTERPRISE BA... 28.60 +3.3 +0.91 3642 27.90 27.90 28.69 500.00 28.17 28.69 1000.00 +2.47% -11.07%
ENTERPRISE FI... 39.32 +2.1 +0.81 41595 38.71 38.52 39.40 100.00 39.28 39.32 800.00 -0.03% +4.49%
EQUITY BANCSH... 25.57 +2.9 +0.73 44587 24.89 24.78 25.60 500.00 25.50 25.56 100.00 +0.20% -27.46%
ESQUIRE FINL ... 24.44 +8.1 +1.83 14244 22.78 22.77 24.49 700.00 24.00 24.44 600.00 +6.45% +12.63%
ESSA BANCORP.... 14.80 +1.6 +0.24 8754 14.66 14.66 14.80 100.00 14.72 14.80 2200.00 +0.41% -5.19%
FARMERS+MERCH... 25.21 +0.8 +0.21 4161 25.12 24.97 25.36 1300.00 25.09 25.29 600.00 0.00% -34.50%
FARMERS NATL ... 14.10 +2.5 +0.34 27732 13.80 13.72 14.10 800.00 14.04 14.10 400.00 -0.98% +10.68%
FAUQUIER BANK... 20.70 -2.5 -0.52 488 20.60 20.60 20.70 100.00 20.50 20.70 300.00 +1.22% +7.92%
FFBWPAR 9.76 -1.8 -0.17 150 9.76 9.76 9.76 900.00 9.65 10.00 1500.00 -2.06% -2.74%
FIDELITY D+D ... 60.50 +1.5 +0.91 3315 60.70 58.40 60.70 200.00 59.00 61.00 500.00 -3.37% -5.73%
Fifth Third B... 25.67 +1.8 +0.45 5335618 25.39 25.36 25.89 300.00 25.58 25.89 300.00 -4.00% +9.09%