NASDAQ COMP.
8'048.65
USD
-8.39
-0.10 %
14.10.2019 23:15:59
 

Chart

Kursdaten

Kurs 8'048.65 Eröffnung 8'044.35
Diff. absolut -8.39 Tages-Hoch 8'069.85
Diff. % -0.10 % Tages-Tief 8'036.41
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 1'273'152 Umsatz 32'093'978'982
Schlusskurs vom 11.10.2019 8'057.04 Volatilität in % 21.08
Börse Nasdaq Global Indices Letzter Handel 14.10.2019 / 23:15
Währung USD Aktualisierungsstand 15.10.2019 / 02:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 21.30 % 8'339.6 6'457.1
1 Woche 1.16 % 8'115.8 7'823.7
1 Monat -1.57 % 8'237.4 7'700.0
3 Monate -2.37 % 8'339.6 7'662.9
6 Monate 0.81 % 8'339.6 7'292.2
1 Jahr 7.36 % 8'339.6 6'190.2
3 Jahre 54.36 % 8'339.6 5'034.4
27.24
13.00
  SMI 21.30
18.21
  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... 14.13 -1.5 -0.21 121151 14.29 14.05 14.29 2200.00 14.13 16.51 100.00 -1.71% +17.25%
10X Genomics 50.26 +1.9 +0.96 83555 49.31 49.00 51.13 100.00 48.00 61.75 100.00 -4.18% 0.00%
111 INC. ADR/... 4.89 -2.2 -0.11 7522 4.91 4.88 4.91 600.00 4.89 6.34 4700.00 +1.63% -18.57%
1347 Property... 4.71 +5.1 +0.23 1204 4.42 4.42 4.71 100.00 4.52 4.94 600.00 +0.21% +17.16%
1895 BANC 9.70 -1.0 -0.10 3170 9.70 9.70 9.71 100.00 9.70 9.80 2200.00 +0.85% 0.00%
1st Constitut... 19.21 +0.8 +0.15 3499 19.13 18.79 19.21 200.00 19.01 19.39 400.00 +0.32% -4.37%
1ST SOURCE CO... 45.46 -0.2 -0.07 22545 45.28 45.21 45.84 900.00 45.46 45.58 600.00 +0.51% +12.69%
21Vianet Grou... 8.36 +15.8 +1.14 1360794 7.86 7.50 8.64 200.00 8.31 8.40 200.00 +11.62% -3.24%
2U 16.99 +1.0 +0.17 865149 16.86 16.31 16.99 400.00 16.98 16.99 8800.00 +2.69% -66.17%
360 FINANCE I... 8.96 +1.0 +0.09 131939 8.87 8.81 9.10 300.00 8.96 9.10 1000.00 +1.26% -42.80%
51Job ADR 80.14 +1.3 +1.01 275853 78.59 78.26 80.40 300.00 80.14 80.30 400.00 +5.68% +26.73%
8I ENTERPRISE... 9.97 0.0 0.00 5600 9.93 9.93 9.97 1000.00 9.94 10.02 10000.00 0.00% 0.00%
9F INC. ADR/1... 11.70 -2.5 -0.30 1847 11.80 11.70 11.80 200.00 11.71 11.90 200.00 -3.31% 0.00%
A-Mark Precio... 12.53 -2.9 -0.37 4495 12.79 12.42 13.01 500.00 12.53 12.54 100.00 -3.76% +6.28%
AAON 46.83 -0.4 -0.19 182681 46.82 46.25 47.50 200.00 46.82 46.83 800.00 +4.18% +33.57%
Abeona Therap... 2.17 -3.1 -0.07 208759 2.21 2.08 2.25 1000.00 2.02 2.17 200.00 -0.44% -68.63%
ABILITY INC. ... 0.48 -0.2 -0.00 20319 0.47 0.47 0.49 1000.00 0.42 0.68 200.00 +1.76% -74.79%
Abiomed 176.51 +4.0 +6.87 814758 169.58 169.30 177.50 200.00 175.50 180.93 100.00 +7.35% -45.70%
Abraxas Petro... 0.37 +0.1 0.00 787870 0.39 0.36 0.39 4500.00 0.41 0.45 1000.00 -14.27% -65.78%
AC Immune 4.96 +1.8 +0.09 29555 4.89 4.75 5.06 1000.00 4.30 4.96 1000.00 -1.20% -47.51%
Acacia Commun... 64.73 -0.0 -0.01 168705 64.73 64.68 64.99 100.00 64.00 65.30 300.00 -1.25% +70.34%
Acacia Resear... 2.64 -3.6 -0.10 28720 2.72 2.60 2.72 5000.00 2.40 2.93 1000.00 +3.94% -11.41%
Acadia Health... 28.93 -2.3 -0.68 267867 29.53 28.73 29.75 3100.00 28.91 28.93 300.00 -2.49% +12.52%
Acadia Pharma... 39.48 -2.6 -1.04 915579 40.21 39.34 40.48 100.00 39.34 39.76 200.00 +2.02% +144.16%
ACAR PART 9.95 +0.5 +0.05 200 9.82 9.82 9.95 24900.00 9.82 9.95 24900.00 0.00% 0.00%
Acasti Pharma 2.18 +0.5 +0.01 661402 2.15 2.12 2.21 500.00 2.06 2.22 800.00 +11.79% +162.05%
Accelerate Di... 17.91 -0.5 -0.10 100339 17.95 17.51 18.16 600.00 17.90 17.91 1000.00 -1.02% +55.70%
Acceleron Pha... 40.26 +2.0 +0.79 451743 39.27 39.27 41.17 4100.00 40.24 40.26 200.00 -2.33% -9.37%
Accuray 2.63 -1.5 -0.04 269298 2.66 2.56 2.66 100.00 2.62 2.98 2000.00 -3.66% -22.87%
AcelRx Pharma... 2.18 -0.5 -0.01 248721 2.16 2.12 2.21 700.00 2.12 2.46 1000.00 +1.40% -5.63%
Acer Therapeu... 2.88 -2.4 -0.07 21696 2.99 2.83 3.00 1000.00 1.54 3.71 1000.00 -1.37% -85.69%
Achieve Life ... 1.48 -6.3 -0.10 62332 1.56 1.45 1.56 5000.00 1.40 1.67 1000.00 -10.30% +22.31%
Achillion Pha... 3.55 -2.2 -0.08 1109248 3.62 3.54 3.75 200.00 3.54 3.90 500.00 -7.07% +123.27%
ACI Worldwide 30.31 -1.7 -0.52 513105 30.65 30.23 30.73 2200.00 30.30 30.31 4700.00 -0.59% +9.54%
Aclaris Thera... 1.41 -0.7 -0.01 1317639 1.44 1.38 1.50 1000.00 1.33 1.46 100.00 +21.55% -80.92%
ACM Research 12.81 -3.2 -0.42 79780 13.24 12.65 13.55 500.00 12.52 14.99 2000.00 -5.04% +17.74%
ACNB CORP. DL... 33.68 -0.2 -0.07 3036 33.75 33.30 33.93 100.00 20.00 44.00 100.00 -0.74% -14.01%
Acorda Therap... 2.40 -0.4 -0.01 1290971 2.35 2.27 2.42 800.00 2.40 2.82 7000.00 -20.53% -84.60%
ACT II 9.90 +0.6 +0.06 5008 9.89 9.89 9.90 1000.00 0.10 9.90 1000.00 -0.61% 0.00%
ACTIVISION BL... 55.01 +0.3 +0.19 5969793 54.35 54.01 55.20 200.00 54.61 55.30 100.00 -0.72% +18.12%
Adamas Pharma... 3.90 +3.7 +0.14 460231 3.74 3.70 3.95 500.00 3.51 4.06 500.00 -15.51% -55.97%
Adamis Pharma 0.53 -2.5 -0.01 625064 0.55 0.50 0.56 1800.00 0.52 0.58 2000.00 -21.48% -76.60%
Adaptimmune T... 1.02 -3.8 -0.04 261822 1.06 1.02 1.11 500.00 1.01 1.06 100.00 -7.27% -82.26%
AD.BIOTECH.CO... 83.42 +0.8 +0.68 94538 82.49 80.97 83.53 100.00 71.10 89.00 100.00 +2.31% +22.89%
Addus HomeCar... 1.92 -1.0 -0.02 8124 1.93 1.92 1.95 700.00 1.80 2.02 1500.00 0.00% +33.80%
ADDVANTAGE TE... 8.63 +2.5 +0.21 185973 8.43 8.28 8.65 100.00 8.20 9.24 100.00 +1.17% +96.14%
ADESTO TECHN.... 1.43 0.0 0.00 7460 1.42 1.42 1.47 10000.00 0.00 1.55 1000.00 -5.92% -72.07%
ADIAL PHARMAC... 3.91 -1.1 -0.04 291879 3.95 3.88 4.02 2500.00 3.78 4.30 100.00 -4.47% +65.48%
ADMA BIOLOGIC... 277.78 -0.2 -0.51 1377172 278.11 277.15 279.42 300.00 277.78 280.00 100.00 +0.32% +22.78%
Adobe Systems 9.07 +0.4 +0.04 358053 9.02 8.96 9.23 100.00 8.00 11.37 200.00 -19.69% -15.50%
Adtran 0.99 -3.2 -0.03 385930 1.02 0.96 1.02 1000.00 0.96 1.18 1800.00 -5.94% -62.59%
ADURO BIOTECH... 13.66 +1.1 +0.15 77473 13.56 13.45 13.80 1000.00 13.00 14.44 100.00 +3.48% +29.48%
ADVANCED EMIS... 54.01 +0.3 +0.18 234365 53.67 53.33 54.28 500.00 54.00 54.01 2400.00 -2.74% +25.81%
Advanced Ener... 30.53 +2.6 +0.78 44774183 29.71 29.38 30.61 500.00 30.38 30.40 2000.00 +5.53% +65.38%
Advanced Micr... 0.31 -9.1 -0.03 6981680 0.32 0.30 0.33 50000.00 0.30 0.31 200.00 -17.07% +60.79%
Advaxis 6.09 +15.1 +0.80 3955055 5.54 5.49 6.35 1200.00 6.11 6.20 100.00 +8.56% +93.33%
Adverum Biote... 20.96 -0.1 -0.03 92290 20.87 20.72 21.16 200.00 20.95 20.96 400.00 +4.02% +28.43%
Aegion Co. 7.50 -3.7 -0.29 36970 7.70 7.47 7.84 300.00 7.50 7.51 900.00 +2.88% +0.13%
Aeglea BioThe... 1.77 +1.7 +0.03 117409 1.73 1.72 1.82 4600.00 1.65 2.00 500.00 -1.12% +25.53%
AEHR TEST SYS... 1.20 +4.3 +0.05 20070 1.14 1.13 1.21 400.00 0.67 1.31 200.00 +2.74% +89.73%
Aemetis 19.70 -2.2 -0.45 2048886 20.05 19.12 20.38 100.00 19.05 20.50 100.00 +0.84% -45.42%
Aerie Pharmac... 57.16 +1.4 +0.78 127849 56.06 55.59 57.24 100.00 53.25 65.00 1100.00 +3.60% -17.03%
AeroVironment 0.49 -1.4 -0.01 146604 0.51 0.46 0.51 3000.00 0.46 0.72 200.00 -24.21% -71.03%
AERPIO PHARMA... 0.89 -1.4 -0.01 48651 0.90 0.87 0.91 1500.00 0.87 1.09 1600.00 -9.63% -69.73%
AEterna Zenta... 0.27 +2.0 +0.01 106476 0.28 0.23 0.28 700.00 0.24 0.27 2800.00 -3.56% -84.02%
Aethlon Medic... 0.13 -4.9 -0.01 264354 0.14 0.13 0.14 1000.00 0.14 0.14 53100.00 -5.00% -81.00%
AEVI GENOMIC ... 2.67 -2.6 -0.07 324788 2.74 2.64 2.75 5000.00 2.65 3.25 2000.00 -5.32% -14.15%
Affimed 9.90 0.0 0.00 68100 9.90 9.90 9.90 1000.00 9.91 10.00 25000.00 0.00% 0.00%
AFYA LTD. CL.... 2.69 +2.3 +0.06 458889 2.60 2.60 2.73 1100.00 2.63 2.73 900.00 +2.73% +10.50%
AGBA ACQU 1.16 +2.7 +0.03 669403 1.13 1.12 1.16 10500.00 1.16 1.18 15900.00 +2.73% +96.21%
Agenus 26.61 0.0 0.00 81006 26.56 26.41 26.91 200.00 26.60 26.61 600.00 -1.11% +85.56%
Agile Therape... 32.35 -0.8 -0.27 414178 32.50 31.48 33.08 200.00 32.16 33.76 200.00 -4.60% -29.84%
Agilysys 15.87 -0.1 -0.01 3296 15.90 15.55 15.90 100.00 15.40 18.50 400.00 -1.55% -40.67%
Agios Pharma 16.18 -0.5 -0.07 1820898 16.21 16.11 16.25 400.00 16.12 16.25 1500.00 +1.37% -7.30%
AGM GROUP HLD... 2.35 +2.6 +0.06 225393 2.24 2.24 2.41 100.00 3.05 3.10 2600.00 +12.81% -39.58%
AGNC Investme... 0.43 -0.7 -0.00 246369 0.43 0.42 0.44 1000.00 0.41 0.43 400.00 -8.65% -48.81%
AGROFRESH SOL... 24.21 -1.4 -0.34 787231 24.55 24.00 25.03 100.00 23.95 24.96 100.00 +3.73% +1.21%
AILERON THERA... 19.68 +2.6 +0.50 120 19.68 19.68 19.68 100.00 19.21 20.50 700.00 0.00% 0.00%
Aimmune Thera... 19.82 +1.1 +0.21 212806 19.53 19.17 19.89 600.00 18.00 20.22 100.00 +0.76% -13.11%
AIR T. INC. D... 10.62 -1.2 -0.13 22649 10.62 10.57 10.70 200.00 10.62 10.67 400.00 -5.93% +7.16%
Air Transport... 0.92 -2.8 -0.03 8121 0.95 0.92 0.95 15600.00 0.92 0.99 10000.00 -1.74% -26.39%
AIRGAIN INC. ... 4.21 -6.2 -0.28 2526 4.44 4.21 4.45 1000.00 4.15 4.44 700.00 -0.65% -3.44%
AirMedia Grou... 89.84 +0.3 +0.29 587382 89.26 89.13 90.00 100.00 84.00 90.00 100.00 -0.43% +47.09%
AIT THERAPEUT... 1.79 -1.6 -0.03 292077 1.85 1.76 1.89 500.00 1.73 1.85 800.00 -8.67% +14.01%
Akamai Techno... 5.87 +0.7 +0.04 9026 5.83 5.83 6.00 7700.00 5.83 6.03 3000.00 -9.75% 0.00%
Akari Therape... 19.55 -1.0 -0.20 116587 19.71 19.46 20.19 500.00 19.52 19.55 500.00 +30.54% -34.47%
AKAZOO S.A. E... 4.14 -3.8 -0.17 396240 4.31 4.13 4.40 2000.00 4.12 4.92 400.00 +0.36% -25.05%
Akcea Therape... 5.50 -3.8 -0.22 30556 5.64 5.46 5.70 100.00 3.85 6.05 100.00 -11.72% -45.49%
Akebia Therap... 18.69 +2.4 +0.44 60052 18.31 18.10 19.12 500.00 18.53 18.76 400.00 +1.30% 0.00%
AKERNA CORP. ... 0.40 -5.3 -0.02 358259 0.41 0.39 0.43 2000.00 0.36 0.44 3200.00 -5.21% -64.59%
AKERO THEREP.... 3.80 -2.8 -0.11 695155 3.88 3.75 3.92 400.00 3.98 4.00 2600.00 -3.06% +12.09%
Akers Bioscie... 7.72 -3.5 -0.28 455865 8.03 7.62 8.04 100.00 7.41 8.09 2200.00 +0.92% +55.33%
Akorn 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%
AKOUSTIS TECH... 46.49 -0.8 -0.39 150576 46.69 46.05 46.74 1300.00 46.43 46.47 100.00 -1.75% -10.37%
ALAMOGORDO 1.65 -0.3 -0.01 26236 1.65 1.64 1.66 5500.00 1.64 1.65 2400.00 -1.20% +14.58%
ALARM.COM HOL... 10.23 -0.2 -0.02 5334 10.23 10.23 10.23 100.00 10.17 10.23 5000.00 -0.08% +4.39%
Alaska Commun... 16.92 -0.1 -0.02 61753 16.93 16.13 17.35 200.00 16.91 16.94 500.00 -7.54% -31.02%
ALBN ACQU 18.92 +0.3 +0.05 1899106 18.87 18.86 18.92 100.00 13.64 19.05 200.00 +0.05% +84.59%