NASDAQ COMP.
7'990.33
USD
145.31
1.85 %
18.06.2019 16:13:42
 

Chart

Kursdaten

Kurs 7'990.33 Eröffnung 7'920.98
Diff. absolut 145.31 Tages-Hoch 7'994.91
Diff. % 1.85 % Tages-Tief 7'911.67
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 361'763'283 Umsatz 18'086'603'955
Schlusskurs vom 17.06.2019 7'845.02 Volatilität in % 20.35
Börse Nasdaq Global Indices Letzter Handel 18.06.2019 / 16:13
Währung USD Aktualisierungsstand 18.06.2019 / 16:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 18.23 % 8'176.1 6'457.1
1 Woche 0.28 % 7'910.0 7'774.0
1 Monat 0.37 % 7'910.0 7'292.2
3 Monate 2.04 % 8'176.1 7'292.2
6 Monate 16.16 % 8'176.1 6'190.2
1 Jahr 1.27 % 8'176.1 6'190.2
3 Jahre 63.43 % 8'176.1 4'574.3
27.24
13.00
  SMI 18.23
16.87
  SMI
-4.36
-10.68
  SMI
2017 2018 2019

Stammdaten

NASDAQ Comp.
ISIN XC0009694271
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
1-800-FLOWERS... 20.33 +1.6 +0.33 35682 20.17 20.11 20.38 200.00 20.29 20.33 100.00 +5.54% +63.53%
111 INC. ADR/... 6.78 +0.4 +0.03 3230 6.65 6.65 6.80 100.00 6.77 6.89 400.00 -8.78% +9.93%
1347 Property... 5.70 +1.8 +0.10 1925 5.70 5.70 5.71 1000.00 5.60 5.78 100.00 +0.72% +39.30%
1895 BANC 9.36 -1.0 -0.09 100 9.36 9.36 9.36 4000.00 9.20 9.45 4900.00 -0.53% 0.00%
1st Constitut... 19.10 +0.9 +0.17 118 19.10 19.10 19.10 200.00 18.85 19.13 500.00 +0.69% -5.02%
1ST SOURCE CO... 45.14 +1.3 +0.56 9739 44.46 44.46 45.41 100.00 44.93 45.39 100.00 -0.87% +10.51%
21st Century ... 36.44 +1.8 +0.64 541955 36.09 35.97 36.72 200.00 36.45 36.46 400.00 +6.11% -25.07%
21Vianet Grou... 7.44 +3.5 +0.25 40708 7.23 7.18 7.46 200.00 7.42 7.44 200.00 -0.69% -16.78%
2U 37.30 +3.9 +1.42 115172 36.27 36.16 37.38 200.00 37.26 37.35 100.00 +1.10% -27.82%
360 FINANCE I... 14.01 +2.5 +0.34 11052 13.72 13.72 14.23 1800.00 13.99 14.15 100.00 -5.72% -11.84%
51Job ADR 71.84 +2.3 +1.63 34732 70.95 70.67 72.19 100.00 71.73 72.05 100.00 -2.84% +12.44%
8I ENTERPRISE... 9.91 -0.4 -0.04 2666 9.95 9.91 9.95 200.00 9.90 10.49 100.00 0.00% 0.00%
A-Mark Precio... 12.56 -0.8 -0.10 463 12.56 12.56 12.56 100.00 12.45 12.94 200.00 -2.62% +7.38%
AAON 48.64 +1.3 +0.61 5517 48.31 48.31 48.75 100.00 48.75 48.94 100.00 -1.25% +36.99%
Abeona Therap... 5.28 -1.7 -0.09 238694 5.56 5.22 5.60 300.00 5.25 5.28 300.00 -1.10% -24.79%
ABILITY INC. ... 1.10 +0.9 +0.01 12079 1.08 1.05 1.11 100.00 1.08 1.10 2500.00 -5.22% -42.63%
Abiomed 261.07 +1.9 +4.92 65390 258.12 257.00 261.94 200.00 260.82 261.32 200.00 -5.98% -21.19%
Abraxas Petro... 1.13 0.0 0.00 101553 1.13 1.12 1.16 100.00 1.13 1.14 2000.00 +7.62% +3.67%
AC Immune 5.80 -0.0 -0.00 5100 5.87 5.75 5.93 200.00 5.76 5.84 300.00 +17.17% -38.62%
Acacia Commun... 46.53 +3.9 +1.75 105325 45.04 44.80 46.70 200.00 46.50 46.57 300.00 -5.25% +17.87%
Acacia Resear... 3.12 +0.6 +0.02 6088 3.12 3.09 3.13 700.00 3.12 3.14 200.00 -0.32% +4.03%
Acadia Health... 33.98 -0.1 -0.02 148953 34.19 33.53 34.33 100.00 33.94 34.02 200.00 +0.56% +32.24%
Acadia Pharma... 25.74 +1.3 +0.32 180345 25.61 25.55 26.09 100.00 25.69 25.75 100.00 -0.94% +57.20%
ACAR PART 9.80 +1.2 +0.12 200 9.80 9.80 9.80 10000.00 9.69 9.85 24900.00 0.00% 0.00%
Acasti Pharma 0.92 +0.6 +0.01 14382 0.90 0.90 0.92 100.00 0.90 0.92 500.00 +2.25% +9.39%
Accelerate Di... 20.15 +0.4 +0.09 17335 20.12 20.04 20.39 100.00 20.11 20.30 200.00 -4.16% +74.43%
Acceleron Pha... 40.60 +5.9 +2.25 90990 39.14 39.12 40.75 200.00 40.53 40.68 1000.00 +0.81% -11.92%
Accuray 3.79 +2.4 +0.09 108753 3.74 3.67 3.82 600.00 3.78 3.80 800.00 +4.52% +8.50%
AcelRx Pharma... 2.33 -0.2 -0.01 135716 2.35 2.32 2.37 2700.00 2.33 2.34 3300.00 -1.27% +1.30%
Acer Therapeu... 17.30 +1.8 +0.31 19463 17.24 17.13 17.68 100.00 17.20 17.39 100.00 +4.62% -15.56%
Achieve Life ... 2.56 +1.2 +0.03 10666 2.56 2.53 2.56 1000.00 2.55 2.56 200.00 -34.79% +109.09%
Achillion Pha... 3.04 +2.0 +0.06 230260 2.98 2.96 3.07 1600.00 3.03 3.04 1000.00 +3.11% +87.42%
ACI Worldwide 32.50 +1.5 +0.47 42347 32.30 32.25 32.51 200.00 32.47 32.50 300.00 -2.20% +15.76%
ACLARIS THERA... 4.97 +1.6 +0.08 60992 4.91 4.90 5.08 300.00 4.97 5.01 200.00 +0.82% -33.83%
ACM Research 18.25 +9.1 +1.52 52385 18.20 18.00 18.63 100.00 18.18 18.24 100.00 -11.48% +53.77%
ACNB CORP. DL... 36.84 +0.2 +0.08 2800 37.00 36.72 37.00 100.00 36.70 37.50 100.00 +1.55% -6.34%
Acorda Therap... 7.92 +3.1 +0.23 87986 7.69 7.65 8.04 200.00 7.90 7.95 300.00 +0.79% -50.71%
ACT II 9.71 0.0 0.00 1500 9.71 9.71 9.71 10000.00 9.68 9.75 25000.00 +0.10% 0.00%
ACTIVISION BL... 46.16 +2.4 +1.08 1366908 45.55 45.33 46.48 100.00 46.15 46.16 400.00 -2.04% -3.22%
Adamas Pharma... 4.94 +3.6 +0.17 21553 4.78 4.71 4.96 200.00 4.89 4.94 200.00 +3.47% -44.15%
Adamis Pharma 1.42 0.0 0.00 25851 1.42 1.40 1.45 100.00 1.41 1.42 300.00 -2.07% -36.89%
Adaptimmune T... 3.70 +1.1 +0.04 6986 3.69 3.69 3.78 200.00 3.70 3.73 100.00 -7.34% -36.35%
Addus HomeCar... 72.70 +0.2 +0.14 3259 73.18 72.49 73.34 100.00 72.68 72.92 100.00 -2.05% +6.89%
ADDVANTAGE TE... 1.47 +1.6 +0.02 5432 1.48 1.45 1.48 800.00 1.39 1.48 100.00 +2.83% +1.05%
ADESTO TECHN.... 7.93 +1.0 +0.08 25916 7.92 7.85 8.09 300.00 7.87 7.93 200.00 -2.48% +78.41%
ADIAL PHARMAC... 1.99 +2.8 +0.06 9646 1.95 1.95 2.03 100.00 1.96 2.02 700.00 -5.39% -62.30%
ADMA BIOLOGIC... 3.75 -1.8 -0.07 143740 3.85 3.72 3.85 1200.00 3.73 3.76 400.00 +1.33% +59.83%
Adobe Systems 278.35 +1.0 +2.75 606395 280.37 277.70 280.49 100.00 278.22 278.45 300.00 -1.69% +21.82%
ADOMANI INC D... 0.35 +12.0 +0.04 5785536 0.37 0.35 0.41 100.00 0.36 0.36 200.00 +14.65% +16.54%
Adtran 16.88 +2.5 +0.41 19417 16.60 16.59 16.93 200.00 16.88 16.91 300.00 +0.67% +53.35%
ADURO BIOTECH... 1.96 +3.5 +0.07 32652 1.91 1.90 2.00 200.00 1.95 1.97 200.00 +4.42% -28.41%
ADVANCED EMIS... 12.72 -0.4 -0.05 11081 12.80 12.69 12.85 200.00 12.68 12.72 100.00 -1.01% +21.04%
Advanced Ener... 52.88 +4.0 +2.04 73695 51.57 51.36 52.94 100.00 52.75 52.88 100.00 -9.41% +18.43%
Advanced Micr... 30.76 +5.3 +1.56 30111889 29.76 29.58 30.78 2200.00 30.76 30.77 5700.00 -12.13% +58.18%
Advaxis 2.22 +0.9 +0.02 39360 2.26 2.18 2.31 100.00 2.26 2.29 200.00 -21.43% +1057.89%
Adverum Biote... 11.83 +2.8 +0.32 39890 11.65 11.64 11.87 100.00 11.80 11.86 100.00 +2.22% +265.40%
Aegion Co. 16.63 +2.1 +0.35 5999 16.40 15.85 16.70 100.00 16.60 16.66 200.00 +9.34% -0.25%
Aeglea BioThe... 6.57 +3.5 +0.22 24939 6.38 6.38 6.61 200.00 6.56 6.58 100.00 +1.93% -15.22%
AEHR TEST SYS... 1.63 +1.9 +0.03 3997 1.54 1.54 1.63 100.00 1.60 1.65 900.00 -6.43% +13.48%
Aemetis 0.96 +0.8 +0.01 32905 0.90 0.90 0.98 100.00 0.92 0.96 100.00 +2.15% +56.64%
Aerie Pharmac... 34.15 +2.6 +0.86 88652 33.67 33.40 34.52 100.00 33.99 34.20 100.00 -2.72% -7.78%
AeroVironment 62.17 +1.1 +0.68 26636 62.33 61.74 62.64 100.00 61.82 62.17 100.00 -3.06% -9.51%
AERPIO PHARMA... 0.96 0.0 0.00 6335 0.96 0.96 0.97 900.00 0.96 0.99 900.00 -1.56% -43.24%
AEterna Zenta... 2.96 +0.3 +0.01 28141 2.95 2.85 2.96 300.00 2.96 2.98 100.00 +44.61% +0.34%
Aethlon Medic... 0.36 +5.5 +0.02 12256 0.33 0.33 0.36 3300.00 0.33 0.36 500.00 -3.45% -79.58%
AEVI GENOMIC ... 0.18 +2.9 +0.01 65609 0.18 0.18 0.19 100.00 0.18 0.18 1700.00 +8.36% -74.46%
Affimed 3.21 -0.6 -0.02 200157 3.20 3.20 3.32 500.00 3.21 3.22 200.00 +8.03% +3.86%
Agenus 2.88 +0.0 0.00 94483 2.90 2.88 2.92 1200.00 2.88 2.89 700.00 +3.97% +21.01%
Agile Therape... 1.38 -0.4 -0.01 28922 1.41 1.38 1.41 4900.00 1.38 1.39 700.00 +9.45% +141.36%
Agilysys 22.68 -0.0 -0.01 26516 22.70 22.59 22.81 100.00 22.65 22.71 100.00 +0.18% +58.23%
Agios Pharma 52.20 +3.0 +1.54 131806 51.06 51.06 52.73 100.00 52.09 52.27 100.00 +5.04% +9.87%
AGM GROUP HLD... 16.45 0.0 0.00 229 16.45 16.45 16.45 100.00 13.89 16.00 200.00 +7.17% -38.50%
AGNC Investme... 16.80 +0.1 +0.01 1263357 16.82 16.80 16.95 6400.00 16.80 16.81 14000.00 0.00% -4.28%
AGROFRESH SOL... 2.09 +2.5 +0.05 36642 2.11 2.05 2.13 100.00 2.08 2.09 100.00 -0.49% -46.17%
AILERON THERA... 0.90 +1.1 +0.01 8352 0.90 0.85 0.90 2000.00 0.85 0.90 2500.00 -5.32% +5.95%
Aimmune Thera... 20.68 +0.7 +0.14 79081 20.67 20.55 20.86 100.00 20.63 20.72 100.00 +3.22% -14.13%
AIR T. INC. D... 17.00 +0.4 +0.07 3419 16.66 16.33 17.00 1100.00 17.00 19.79 100.00 -7.61% +4.08%
Air Transport... 23.48 +1.8 +0.42 14690 23.25 23.21 23.60 100.00 23.48 23.56 400.00 -0.56% +1.10%
AIRGAIN INC. ... 13.91 +0.3 +0.04 13023 14.03 13.86 14.10 100.00 13.88 13.95 100.00 +3.62% +39.91%
AirMedia Grou... 1.63 -0.6 -0.01 3447 1.61 1.58 1.70 100.00 1.58 1.71 6500.00 -0.61% +29.88%
AIT THERAPEUT... 5.25 +1.0 +0.05 68500 5.27 5.25 5.40 200.00 5.25 5.40 4400.00 +2.74% +12.90%
Akamai Techno... 77.88 +1.7 +1.30 175889 77.55 77.02 77.97 100.00 77.87 77.92 100.00 -3.73% +25.38%
Akari Therape... 2.11 -4.1 -0.09 8098 2.21 2.11 2.21 500.00 2.11 2.13 300.00 +4.76% +40.13%
Akcea Therape... 24.70 +1.3 +0.30 16895 24.56 24.50 25.32 100.00 24.61 24.79 100.00 +10.91% -19.08%
Akebia Therap... 4.54 +2.5 +0.11 237492 4.45 4.40 4.61 200.00 4.53 4.55 1500.00 +3.02% -19.89%
Akers Bioscie... 0.55 -2.9 -0.02 8141 0.56 0.52 0.56 900.00 0.54 0.56 200.00 +6.66% -49.97%
Akorn 4.41 +1.6 +0.07 132864 4.38 4.35 4.48 900.00 4.40 4.41 200.00 +0.70% +28.02%
AKOUSTIS TECH... 6.77 -0.6 -0.04 28066 6.85 6.77 6.92 200.00 6.77 6.79 100.00 -8.34% +37.02%
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%
ALARM.COM HOL... 54.80 +1.4 +0.73 23154 54.59 54.14 55.27 100.00 54.72 54.88 100.00 -1.37% +4.24%
Alaska Commun... 1.79 +2.6 +0.04 1536 1.74 1.74 1.80 100.00 1.77 1.80 1600.00 +3.87% +21.18%
ALBN ACQU 10.09 0.0 0.00 1200 10.09 10.09 10.09 1100.00 10.09 10.63 100.00 +0.30% +2.96%
Albireo Pharm... 32.42 +1.7 +0.55 5205 32.13 31.79 32.65 100.00 32.24 32.47 100.00 -2.75% +29.92%
Alcobra 6.47 +6.6 +0.40 3971 6.51 6.02 6.80 1000.00 6.01 6.44 100.00 -10.34% +34.00%
Alder BioPhar... 11.71 -5.9 -0.74 258665 12.53 11.61 12.53 200.00 11.70 11.75 300.00 +9.02% +21.46%
Aldeyra Thera... 6.85 +2.8 +0.19 55822 6.71 6.65 6.96 100.00 6.82 6.88 200.00 -3.20% -19.76%
ALECTOR INC. 20.45 +0.5 +0.10 15809 20.52 20.40 20.74 200.00 20.37 20.54 200.00 +7.11% 0.00%
Alexion Pharm... 123.63 +2.9 +3.49 210741 122.85 121.97 124.35 100.00 123.56 123.69 100.00 +3.20% +23.40%
ALICO INC. DL... 30.17 +0.7 +0.20 132 30.17 30.17 30.17 2600.00 29.75 30.20 200.00 +2.57% +1.59%
Align Technol... 295.45 +2.3 +6.77 175608 293.23 289.33 296.22 100.00 295.29 295.87 100.00 -8.36% +37.84%