NASDAQ COMP.
7'157.23
USD
72.76
1.03 %
18.01.2019 23:15:59
 

Chart

Kursdaten

Kurs 7'157.23 Eröffnung 7'134.09
Diff. absolut 72.76 Tages-Hoch 7'185.38
Diff. % 1.03 % Tages-Tief 7'096.62
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 2'185'461'231 Umsatz 69'179'802'044
Schlusskurs vom 17.01.2019 7'084.46 Volatilität in % 21.86
Börse Nasdaq Global Indices Letzter Handel 18.01.2019 / 23:15
Währung USD Aktualisierungsstand 20.01.2019 / 19:01

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 7.87 % 7'185.4 6'457.1
1 Woche 2.66 % 7'185.4 6'887.5
1 Monat 5.50 % 7'185.4 6'190.2
3 Monate -4.38 % 7'582.9 6'190.2
6 Monate -8.88 % 8'133.3 6'190.2
1 Jahr -1.90 % 8'133.3 6'190.2
3 Jahre 59.46 % 8'133.3 4'209.8
27.24
13.00
  SMI 7.87
7.05
  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... 12.90 -0.5 -0.07 106563 12.96 12.86 13.17 800.00 11.95 15.00 200.00 -0.92% +5.48%
111 INC. ADR/... 7.53 -7.8 -0.64 29297 8.05 7.50 8.05 200.00 7.50 8.20 200.00 -23.94% +22.64%
1347 Property... 4.36 +2.6 +0.11 963 4.31 4.31 4.52 300.00 4.09 5.10 1200.00 +1.87% +8.46%
1895 BANC 9.82 -0.2 -0.02 16055 9.78 9.71 9.90 500.00 1.00 10.21 500.00 -0.36% 0.00%
1st Constitut... 19.43 +0.2 +0.03 9348 19.37 19.28 19.72 100.00 17.75 20.15 100.00 -0.15% -2.51%
1ST SOURCE CO... 45.11 +1.5 +0.67 55005 44.49 44.18 50.15 100.00 40.00 46.64 100.00 +5.30% +11.82%
21st Century ... 48.35 +0.6 +0.29 4633760 48.40 48.01 48.40 300.00 48.26 48.67 2500.00 -0.10% +1.19%
21Vianet Grou... 9.41 -0.9 -0.09 163046 9.57 9.40 9.64 100.00 8.50 9.74 100.00 -1.05% +8.91%
2U 56.43 +2.2 +1.21 424223 55.59 54.88 57.29 900.00 56.45 70.69 1200.00 +6.25% +13.50%
360 FIN 13.34 +5.9 +0.74 66853 12.65 12.10 13.50 200.00 12.85 13.34 100.00 +20.40% -13.97%
3PEA INTL INC... 4.18 +6.9 +0.27 293106 3.95 3.95 4.25 1100.00 4.19 4.25 1000.00 +16.76% +18.75%
51Job ADR 67.85 +0.9 +0.60 174097 67.65 66.41 68.85 5000.00 15.00 67.75 100.00 +4.21% +8.66%
A-Mark Precio... 13.18 +3.4 +0.43 11255 13.04 13.00 13.33 100.00 12.93 13.65 100.00 +13.23% +11.79%
AAON 37.66 +2.3 +0.86 100386 36.96 36.95 37.98 500.00 37.17 37.90 100.00 +5.11% +7.42%
Abeona Therap... 7.26 +2.0 +0.14 205705 7.13 7.03 7.32 100.00 6.00 7.55 1000.00 +1.68% +1.68%
ABILITY INC. ... 2.14 -2.7 -0.06 807378 2.20 2.08 2.23 6800.00 2.19 2.21 300.00 +13.83% +12.63%
Abiomed 333.74 +1.0 +3.42 459825 335.20 326.50 337.16 100.00 320.00 340.00 900.00 +3.07% +2.68%
Abraxas Petro... 1.34 -2.2 -0.03 526918 1.38 1.31 1.39 200.00 1.25 1.40 500.00 -0.74% +22.94%
AC Immune 11.34 +1.4 +0.16 89790 11.11 10.51 11.47 300.00 7.00 12.50 300.00 +5.49% +20.00%
Acacia Commun... 42.63 +0.0 +0.02 351280 42.81 42.49 43.25 100.00 41.00 47.03 100.00 -0.14% +12.18%
Acacia Resear... 3.03 -2.3 -0.07 102503 3.09 3.01 3.09 100.00 2.65 3.39 1900.00 -0.98% +1.68%
Acadia Health... 28.99 -0.7 -0.21 683910 29.20 28.91 29.41 200.00 26.90 46.99 200.00 -0.14% +12.76%
Acadia Pharma... 21.07 -2.4 -0.51 2635110 21.69 20.70 21.69 200.00 20.70 21.04 900.00 -0.05% +30.30%
Acasti Pharma 1.11 +0.9 +0.01 336143 1.10 1.06 1.14 500.00 1.06 1.15 4100.00 -3.48% +33.43%
Accelerate Di... 16.76 +2.8 +0.46 348642 16.41 16.32 17.08 100.00 16.20 17.06 1100.00 +11.51% +45.74%
Acceleron Pha... 40.99 -2.2 -0.93 613271 42.04 40.85 42.72 500.00 41.00 48.21 100.00 -12.66% -5.88%
ACCESS NATL C... 24.32 +0.1 +0.02 47902 24.29 23.89 24.58 100.00 24.32 24.68 100.00 +2.96% +14.02%
Accuray 3.87 +0.8 +0.03 1079470 3.82 3.55 3.93 300.00 3.20 4.95 400.00 -3.25% +13.49%
AcelRx Pharma... 2.51 +1.2 +0.03 2137727 2.58 2.43 2.65 500.00 2.40 2.45 100.00 -3.83% +8.66%
Acer Therapeu... 24.99 +4.0 +0.97 20715 24.24 23.42 25.00 100.00 24.10 41.99 400.00 -0.04% +24.20%
Aceto Co. 1.41 +1.4 +0.02 144779 1.40 1.35 1.45 5000.00 1.33 1.45 300.00 +13.71% +67.86%
ACHAOGEN INC.... 1.31 +1.6 +0.02 574965 1.29 1.26 1.39 1000.00 1.26 1.35 900.00 -5.76% +6.50%
Achieve Life ... 1.33 +2.3 +0.03 49679 1.30 1.25 1.34 100.00 1.24 1.40 1100.00 +8.13% +9.92%
Achillion Pha... 2.19 -4.8 -0.11 2185460 2.30 2.17 2.33 1600.00 2.16 2.42 2500.00 +3.30% +37.74%
ACI Worldwide 28.74 +0.4 +0.12 1040876 28.56 28.51 29.02 100.00 28.59 30.83 1400.00 +2.13% +3.87%
ACLARIS THERA... 6.36 +2.3 +0.14 1021436 6.20 5.95 6.43 400.00 5.85 6.50 500.00 -11.05% -13.94%
ACM Research 9.77 -5.0 -0.51 28718 10.29 9.58 10.34 1500.00 9.61 11.20 100.00 -7.04% -10.20%
ACNB CORP. DL... 37.55 -3.3 -1.28 11538 38.69 37.55 38.69 100.00 0.01 38.00 100.00 +1.82% -4.33%
Acorda Therap... 16.26 -3.7 -0.63 793053 16.87 16.06 17.09 100.00 14.55 20.15 200.00 -4.63% +4.36%
ACTIVISION BL... 48.65 +2.7 +1.27 10563520 47.89 47.84 49.32 1000.00 48.18 48.80 200.00 +4.53% +4.47%
Adamas Pharma... 9.02 +1.0 +0.09 324226 8.94 8.74 9.12 400.00 8.60 10.90 200.00 -2.17% +5.62%
Adamis Pharma 2.88 0.0 0.00 458035 2.92 2.81 2.95 1000.00 2.83 2.90 500.00 +13.39% +28.00%
Adaptimmune T... 4.86 -3.6 -0.18 434215 5.04 4.73 5.08 1000.00 4.75 5.99 1000.00 -15.33% -15.48%
Addus HomeCar... 63.59 -2.1 -1.37 169847 65.03 62.95 65.70 100.00 2.00 63.92 100.00 +1.73% -6.32%
ADDVANTAGE TE... 1.46 +4.3 +0.06 2374 1.42 1.42 1.46 500.00 1.26 1.46 200.00 +3.03% +1.74%
ADESTO TECHN.... 5.03 +1.6 +0.08 202857 4.99 4.88 5.10 200.00 5.00 5.15 1500.00 -4.01% +14.32%
ADIAL PHARMAC... 6.70 -5.6 -0.40 551900 7.10 6.31 8.00 200.00 6.40 6.94 1500.00 -3.87% +30.86%
ADMA BIOLOGIC... 3.36 0.0 0.00 229308 3.36 3.34 3.61 1400.00 3.35 3.36 2400.00 +0.30% +40.59%
Adobe Systems 247.51 +1.3 +3.11 3711300 247.45 244.45 250.68 300.00 247.03 247.78 100.00 +4.19% +9.40%
ADOMANI INC D... 0.26 -1.9 -0.00 356822 0.28 0.22 0.28 200.00 0.20 0.26 700.00 -6.93% -6.21%
Adtran 11.89 +0.2 +0.02 436115 11.88 11.84 12.01 400.00 11.60 12.05 100.00 +0.93% +10.71%
ADURO BIOTECH... 2.70 -6.2 -0.18 326039 2.87 2.68 2.87 500.00 2.69 2.79 600.00 -9.40% +2.27%
ADVANCED EMIS... 11.14 +0.8 +0.09 90164 11.05 10.94 11.17 200.00 10.94 11.25 500.00 +2.86% +5.59%
Advanced Ener... 48.00 +4.9 +2.26 342865 45.89 45.89 48.50 100.00 47.50 53.40 100.00 +4.28% +11.81%
Advanced Micr... 20.77 +2.6 +0.52 88130950 20.37 20.02 21.05 1100.00 20.74 20.75 5000.00 +2.47% +12.51%
Advaxis 0.35 -0.6 -0.00 476963 0.37 0.33 0.39 1800.00 0.31 0.39 4500.00 +17.38% +83.11%
Adverum Biote... 3.24 +2.9 +0.09 224570 3.15 3.08 3.32 5000.00 3.00 4.20 100.00 -9.75% +2.86%
Aegion Co. 18.79 +2.0 +0.37 155474 18.44 18.05 19.05 100.00 18.65 18.85 500.00 +3.13% +15.13%
Aeglea BioThe... 8.92 -0.4 -0.04 99086 8.96 8.72 9.11 100.00 0.50 10.50 6000.00 +4.82% +19.09%
AEHR TEST SYS... 1.13 +6.6 +0.07 323834 1.07 1.07 1.21 100.00 1.08 1.28 3000.00 -20.42% -19.86%
Aemetis 1.08 +3.8 +0.04 184100 1.00 1.00 1.09 2000.00 0.85 1.08 600.00 +22.80% +78.07%
Aerie Pharmac... 43.99 +2.7 +1.16 647224 42.85 42.29 45.00 100.00 30.30 54.50 500.00 +3.00% +21.86%
AeroVironment 76.75 +2.4 +1.77 133713 75.53 75.50 77.49 400.00 75.00 90.00 100.00 +4.07% +12.95%
AERO PHAR 3.30 +7.8 +0.24 316915 3.25 2.96 3.50 3200.00 3.05 3.55 1000.00 +10.00% +94.12%
AEterna Zenta... 3.54 -6.8 -0.26 394372 3.85 3.52 3.85 300.00 2.97 3.72 200.00 -4.07% +20.41%
Aethlon Medic... 1.40 0.0 0.00 26594 1.44 1.36 1.45 1200.00 1.23 1.55 500.00 +2.94% -15.66%
AEVI GENOMIC ... 0.22 +5.6 +0.01 2888660 0.20 0.20 0.22 1000.00 0.21 0.22 6800.00 +0.47% -69.14%
Affimed 3.54 -0.3 -0.01 171434 3.57 3.46 3.60 5000.00 3.14 3.78 100.00 +2.02% +13.83%
Agenus 3.67 -1.6 -0.06 2660812 3.85 3.60 3.88 2200.00 3.65 3.67 700.00 +11.55% +54.20%
Agile Therape... 0.89 +14.2 +0.11 695899 0.78 0.78 0.90 1500.00 0.84 0.90 3000.00 +14.20% +54.71%
Agilysys 14.75 +0.3 +0.05 85561 14.74 14.50 15.16 100.00 13.98 17.00 900.00 +3.00% +2.86%
Agios Pharma 55.89 -0.6 -0.32 834068 56.29 54.84 57.23 100.00 41.75 61.95 100.00 +2.29% +21.21%
AGM GROUP HLD... 26.32 -15.1 -4.68 650 28.35 26.32 28.35 100.00 26.35 39.80 600.00 0.00% -1.60%
AGNC Investme... 18.01 +0.1 +0.01 4671983 18.04 17.96 18.08 200.00 18.00 18.01 400.00 +0.67% +2.68%
AGROFRESH SOL... 4.04 -1.7 -0.07 104609 4.11 4.02 4.13 1000.00 3.30 5.79 100.00 -0.25% +6.60%
AILERON THERA... 1.23 -16.9 -0.25 160146 1.47 1.19 1.48 500.00 1.01 1.30 3100.00 +27.77% +46.43%
Aimmune Thera... 22.90 +1.3 +0.29 888843 22.61 21.85 22.96 1000.00 22.90 23.50 200.00 -10.65% -4.26%
AIR T. INC. D... 30.01 +2.6 +0.76 1520 28.80 28.80 30.01 100.00 0.01 199999.99 100.00 +4.20% +22.49%
Air Transport... 24.21 +2.2 +0.53 530481 23.74 23.62 24.74 100.00 18.50 25.00 2000.00 +2.50% +6.14%
AIRGAIN INC. ... 11.59 +0.8 +0.09 41137 11.49 11.12 11.77 200.00 11.54 13.37 2900.00 +8.62% +16.95%
AirMedia Grou... 0.40 +2.6 +0.01 185342 0.36 0.36 0.40 200.00 0.40 0.45 2000.00 +7.74% +58.61%
Akamai Techno... 65.79 +1.5 +0.96 1264430 65.36 64.91 65.95 1200.00 65.15 71.76 300.00 +4.26% +7.71%
Akari Therape... 1.85 -3.6 -0.07 4806 1.93 1.81 1.93 1500.00 0.39 2.85 100.00 -7.92% +17.89%
Akcea Therape... 30.06 -0.7 -0.21 212197 30.39 29.52 30.70 1500.00 29.60 31.60 200.00 -5.77% -0.27%
Akebia Therap... 6.39 +1.4 +0.09 637179 6.30 6.18 6.55 1000.00 5.85 6.53 200.00 +2.57% +15.55%
Akers Bioscie... 1.39 +2.2 +0.03 200912 1.37 1.32 1.40 1000.00 1.38 1.42 400.00 +3.73% +23.01%
Akorn 3.59 0.0 0.00 2818214 3.56 3.56 3.71 2500.00 3.56 3.70 2500.00 -4.01% +5.90%
AKOUSTIS TECH... 6.40 +4.4 +0.27 223996 6.10 6.03 6.45 1000.00 5.80 6.50 1000.00 +3.23% +28.77%
ALAMOGORDO 14.58 0.0 0.00 250 14.58 14.58 14.63 500.00 13.33 15.30 100.00 +0.39% -1.10%
ALARM.COM HOL... 60.38 +4.2 +2.42 1156514 58.47 58.10 60.82 500.00 60.50 64.04 300.00 +10.00% +16.41%
Alaska Commun... 1.98 +2.1 +0.04 202330 1.95 1.95 2.10 400.00 1.97 2.10 500.00 +13.14% +37.50%
ALBN ACQU 9.86 +0.2 +0.02 73921 9.80 9.80 9.86 100.00 9.82 9.87 100.00 +0.41% +0.61%
Albireo Pharm... 24.15 +0.7 +0.17 9268 24.06 24.06 24.43 100.00 20.15 27.58 100.00 +2.07% -1.55%
Alcobra 5.02 -2.5 -0.13 20777 5.14 5.00 5.29 100.00 4.15 7.19 100.00 +0.40% +10.82%
Alder BioPhar... 13.41 +8.5 +1.05 1777283 12.38 12.26 13.51 800.00 12.50 13.40 1000.00 +23.82% +30.83%
Aldeyra Thera... 8.90 +1.8 +0.16 198024 8.74 8.30 9.03 200.00 8.11 16.40 100.00 -3.89% +7.23%
Alexion Pharm... 117.05 +2.1 +2.43 2528349 115.70 113.54 117.37 1400.00 114.00 120.00 200.00 +5.33% +20.22%
ALICO INC. DL... 30.35 +0.1 +0.02 4695 30.31 30.22 31.49 900.00 30.10 35.00 400.00 +1.95% +2.88%
Align Technol... 220.09 +3.5 +7.42 2433424 216.00 212.89 223.60 200.00 220.10 223.00 100.00 +11.02% +5.09%
Alimera Scien... 0.85 +3.1 +0.03 117807 0.83 0.81 0.87 2000.00 0.10 1.20 300.00 -2.29% +18.37%