NASDAQ COMP.
7'433.85
USD
9.42
0.13 %
25.05.2018 23:15:59
 

Chart

Kursdaten

Kurs 7'433.85 Eröffnung 7'422.20
Diff. absolut 9.42 Tages-Hoch 7'452.85
Diff. % 0.13 % Tages-Tief 7'415.58
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 1'514'091'654 Umsatz 42'906'127'557
Schlusskurs vom 24.05.2018 7'424.43 Volatilität in % 15.00
Börse Nasdaq Global Indices Letzter Handel 25.05.2018 / 23:15
Währung USD Aktualisierungsstand 26.05.2018 / 04:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 7.68 % 7'637.3 6'630.7
1 Woche 1.08 % 7'452.8 7'334.6
1 Monat 6.14 % 7'458.4 6'991.1
3 Monate 1.31 % 7'637.3 6'806.0
6 Monate 7.91 % 7'637.3 6'630.7
1 Jahr 19.80 % 7'637.3 6'082.0
3 Jahre 46.07 % 7'637.3 4'209.8
9.91
SMI 27.24
13.00
7.68
SMI
 
-5.58
  SMI  
-6.64
2016 2017 2018

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 % 2017
1-800-FLOWERS... 13.10 +1.2 +0.15 159859 13.00 12.95 13.25 500.00 12.00 13.15 100.00 +5.65% +22.43%
1347 Property... 7.65 +2.0 +0.15 5134 7.50 7.50 7.90 100.00 7.20 8.10 2000.00 +0.66% +5.52%
1st Constitut... 21.10 0.0 0.00 17123 21.20 21.00 21.20 400.00 21.05 22.00 1000.00 0.00% +15.30%
1ST SOURCE CO... 53.59 -0.3 -0.17 22211 53.66 53.31 53.78 100.00 53.31 53.78 100.00 +0.51% +8.37%
21st Century ... 38.52 +0.1 +0.02 2496052 38.44 38.31 38.82 100.00 36.36 38.58 100.00 +3.35% +12.90%
21Vianet Grou... 7.88 -1.5 -0.12 777697 8.00 7.66 8.03 800.00 7.80 8.10 400.00 +17.61% -1.25%
2U 91.32 +2.8 +2.52 1099587 89.00 88.76 92.26 400.00 90.65 97.00 100.00 -4.56% +41.56%
51Job ADR 105.78 -1.3 -1.39 236044 107.33 105.69 109.76 100.00 101.11 109.99 100.00 +3.07% +73.84%
8POINT3 ENERG... 12.27 -0.1 -0.01 198158 12.25 12.25 12.29 700.00 11.66 12.85 100.00 +0.99% -19.33%
A-Mark Precio... 13.22 +0.1 +0.01 2045 13.67 13.20 13.67 100.00 12.97 13.59 300.00 +1.93% -9.76%
AAON 30.15 -2.0 -0.60 291210 30.35 29.80 30.45 100.00 27.25 30.20 300.00 -4.44% -17.85%
Abaxis 83.00 -0.0 -0.01 253594 83.04 82.95 83.18 100.00 82.80 83.13 500.00 -0.38% +67.61%
Abeona Therap... 16.60 +2.2 +0.35 1099074 16.20 16.15 17.00 2000.00 16.20 16.95 2000.00 -12.05% +4.73%
ABILITY INC. ... 2.47 -0.8 -0.02 17661 2.48 2.40 2.60 100.00 2.49 4.50 600.00 -10.18% +461.36%
Abiomed 394.28 -0.0 -0.18 388427 396.88 392.50 398.05 1000.00 390.39 392.49 1000.00 +2.58% +110.38%
ABLYNX N.V. S... 52.63 -0.1 -0.04 894 52.64 52.63 52.67 100.00 24.00 199999.99 100.00 -0.31% +110.62%
Abraxas Petro... 2.62 -9.3 -0.27 2789366 2.82 2.60 2.82 300.00 2.58 3.01 2000.00 -15.76% +6.50%
AC Immune 10.40 +1.6 +0.16 9769 10.45 10.22 10.48 100.00 10.31 12.75 800.00 -0.48% -18.75%
Acacia Commun... 33.62 +4.4 +1.43 1461475 32.11 31.85 34.27 1000.00 34.00 34.25 700.00 +1.88% -7.20%
Acacia Resear... 3.90 0.0 0.00 142244 3.90 3.82 3.95 100.00 2.65 4.75 100.00 0.00% -3.70%
Acadia Health... 41.46 -1.3 -0.55 751256 41.86 41.35 42.11 100.00 30.15 43.68 100.00 -1.71% +27.06%
Acadia Pharma... 17.69 +1.3 +0.22 1034118 17.42 17.26 17.83 800.00 17.31 17.70 1500.00 -1.72% -41.25%
Acasti Pharma 0.71 -2.2 -0.02 186247 0.73 0.70 0.73 500.00 0.66 0.80 10000.00 0.00% -24.69%
Accelerate Di... 20.18 -1.3 -0.28 76917 20.40 20.05 20.40 600.00 19.55 27.10 7100.00 -6.60% -23.00%
Acceleron Pha... 36.44 -0.4 -0.13 139578 36.33 36.29 37.31 100.00 36.26 46.83 100.00 +1.96% -14.14%
ACCESS NATL C... 28.42 -0.7 -0.21 61978 28.53 28.07 28.53 100.00 28.28 29.45 100.00 +2.27% +2.08%
Accuray 4.40 -11.1 -0.55 3563374 4.95 4.25 5.00 100.00 2.05 4.60 100.00 -12.00% +2.33%
AcelRx Pharma... 3.20 -5.9 -0.20 1200659 3.45 3.10 3.45 1000.00 3.20 3.25 500.00 +8.47% +58.02%
Acer Therapeu... 18.21 -0.2 -0.04 4588 18.25 18.11 18.40 300.00 18.13 20.75 100.00 -3.98% +31.52%
Aceto Co. 2.92 -0.7 -0.02 399828 2.93 2.87 2.98 100.00 2.79 3.13 100.00 +5.04% -71.73%
ACHAOGEN INC.... 12.17 +3.8 +0.44 632410 11.72 11.64 12.33 100.00 12.10 12.27 200.00 -2.25% +13.31%
Achieve Life ... 9.97 -4.0 -0.42 32219 9.99 8.87 10.39 100.00 8.70 10.72 500.00 +766.96% +642.20%
Achillion Pha... 3.59 -1.4 -0.05 688608 3.62 3.54 3.62 100.00 3.40 3.85 500.00 -2.97% +24.65%
ACI Worldwide 23.93 +0.1 +0.03 380196 23.91 23.85 24.13 200.00 23.90 24.40 100.00 +0.17% +5.56%
ACLARIS THERA... 19.08 -0.3 -0.06 136516 19.09 18.82 19.45 1000.00 18.70 20.20 1000.00 -4.74% -22.63%
ACM RESEARCH ... 31.30 -0.9 -0.30 2157 30.93 30.93 31.30 100.00 30.60 32.00 100.00 -1.88% +5.92%
ACNB CORP. DL... 24.20 +2.8 +0.65 795375 23.75 23.65 25.05 100.00 23.50 28.00 400.00 +2.11% +12.82%
Acorda Therap... 71.46 +0.9 +0.66 3705573 70.66 70.60 71.81 100.00 71.39 71.98 200.00 -0.74% +12.86%
ACTIVISION BL... 28.58 -0.9 -0.26 464001 28.61 28.54 28.89 100.00 25.00 29.49 600.00 +2.11% +3.70%
Acxiom Co. 29.35 +0.4 +0.12 318214 29.09 28.76 29.49 100.00 28.91 30.33 200.00 -7.94% -13.40%
Adamas Pharma... 4.35 0.0 0.00 265185 4.30 4.25 4.35 500.00 4.25 4.80 1500.00 -7.45% -1.14%
Adamis Pharma 13.31 +0.5 +0.06 189052 13.17 13.02 13.36 1000.00 13.17 14.50 300.00 +9.55% +99.25%
ADAPTH.TH.SP.... 56.25 -0.2 -0.10 91667 56.45 56.15 58.30 300.00 52.55 56.25 400.00 +6.33% +61.64%
Addus HomeCar... 1.32 -0.8 -0.01 11521 1.34 1.30 1.34 4800.00 1.30 1.36 300.00 +1.67% -10.20%
ADDVANTAGE TE... 9.05 -1.1 -0.10 86483 9.15 9.00 9.25 600.00 8.00 15.00 100.00 +4.62% +40.31%
ADESTO TECHN.... 5.29 +0.2 +0.01 35714 5.34 5.25 5.34 100.00 5.00 5.74 300.00 -2.76% +64.80%
ADMA BIOLOGIC... 243.56 -0.6 -1.59 2152871 245.00 242.87 245.79 200.00 243.40 243.72 700.00 +2.30% +38.99%
Adobe Systems 1.64 +50.5 +0.55 10725211 1.08 1.07 1.69 300.00 1.57 1.60 300.00 +46.43% -62.73%
ADOMANI INC D... 15.05 +2.7 +0.40 285949 14.70 14.60 15.10 100.00 14.30 15.15 300.00 +1.35% -22.22%
Adtran 8.15 -1.2 -0.10 148305 8.20 8.05 8.35 100.00 6.15 8.45 400.00 +2.52% +8.67%
ADURO BIOTECH... 11.01 -1.0 -0.11 67733 11.09 10.99 11.15 500.00 10.65 11.70 1500.00 -5.57% +13.98%
ADVANCED EMIS... 65.99 -0.2 -0.16 445836 66.14 65.32 67.16 100.00 62.20 73.00 300.00 +3.68% -2.21%
Advanced Ener... 13.54 +1.0 +0.13 43850067 13.40 13.36 13.72 5100.00 13.55 13.56 10000.00 +4.15% +31.71%
Advanced Micr... 1.80 -1.6 -0.03 206794 1.84 1.79 1.84 1300.00 1.72 1.90 700.00 -3.74% -36.62%
Advaxis 6.15 0.0 0.00 238340 6.10 6.08 6.20 100.00 5.75 6.25 300.00 +0.82% +75.71%
Adverum Biote... 25.93 -0.1 -0.02 103238 26.04 25.82 26.07 100.00 25.87 25.93 100.00 +1.25% +1.97%
Aegion Co. 10.62 +9.3 +0.90 211732 9.74 9.69 10.94 100.00 4.15 12.69 1000.00 +0.47% +96.30%
Aeglea BioThe... 2.45 +2.5 +0.06 56201 2.40 2.40 2.47 10000.00 2.20 2.74 100.00 +2.94% -9.59%
AEHR TEST SYS... 1.64 -3.0 -0.05 15278 1.63 1.61 1.65 200.00 1.56 1.65 1200.00 -6.55% +198.18%
Aemetis 49.65 -0.6 -0.30 219413 49.80 48.90 50.20 300.00 45.65 53.20 200.00 -2.93% -16.90%
Aerie Pharmac... 57.94 -0.2 -0.12 178829 57.91 57.51 58.40 100.00 57.49 58.09 100.00 +3.30% +3.17%
AeroVironment 2.16 +6.4 +0.13 475420 2.03 2.02 2.18 400.00 2.14 2.20 100.00 +14.89% -8.47%
AEterna Zenta... 1.21 +0.7 +0.01 79350 1.19 1.18 1.23 1600.00 1.15 1.34 1500.00 -9.02% +7.08%
Aethlon Medic... 1.65 +3.1 +0.05 57626 1.62 1.62 1.69 500.00 1.60 1.85 100.00 -0.60% +37.50%
AEVI GENOMIC ... 2.20 -10.2 -0.25 734795 2.40 2.20 2.42 1600.00 1.95 2.30 1000.00 -12.00% +69.23%
Affimed 3.49 +0.6 +0.02 427471 3.48 3.43 3.51 500.00 3.40 3.54 1500.00 +1.16% +7.06%
Agenus 0.59 -4.1 -0.03 608060 0.59 0.58 0.62 1000.00 0.58 0.61 14600.00 -14.49% -78.07%
Agile Therape... 13.88 +9.6 +1.22 351484 13.12 12.94 13.97 2000.00 7.45 13.95 200.00 +8.78% +13.03%
Agilysys 89.36 +0.8 +0.74 145561 88.36 88.25 89.87 100.00 83.00 89.56 200.00 +2.72% +56.31%
Agios Pharma 9.97 +1.2 +0.12 107988 9.92 9.24 10.27 300.00 9.20 10.00 300.00 +15.66% 0.00%
AGM GROU 19.09 +1.0 +0.19 8348158 18.86 18.86 19.16 100.00 19.06 19.09 300.00 +1.06% -5.45%
AGNC Investme... 7.06 +0.9 +0.06 74263 7.02 7.01 7.13 100.00 7.00 7.55 700.00 +0.14% -4.59%
AGROFRESH SOL... 5.18 +4.0 +0.20 12053 4.93 4.93 5.19 1000.00 3.80 5.25 500.00 -0.19% -50.85%
AILERON THERA... 32.65 -1.7 -0.55 229664 33.37 32.60 33.51 100.00 32.75 35.00 200.00 +4.31% -13.67%
AIMMUNE THER.... 32.60 -0.5 -0.15 2167 33.53 32.50 33.54 200.00 32.50 36.00 100.00 -0.46% +32.03%
AIR T. INC. D... 21.17 +1.2 +0.25 398055 20.90 20.31 21.41 100.00 21.06 23.45 200.00 -0.98% -8.51%
Air Transport... 8.18 -0.7 -0.06 73796 8.19 8.11 8.60 500.00 7.75 8.87 1000.00 -1.80% -9.01%
AIRGAIN INC. ... 0.72 +2.9 +0.02 58197 0.70 0.69 0.72 200.00 0.63 0.72 300.00 +10.94% -37.39%
AirMedia Grou... 76.51 -1.3 -0.97 1128499 77.08 76.28 77.44 300.00 76.25 76.61 1000.00 +1.55% +17.64%
Akamai Techno... 1.88 +3.9 +0.07 54156 1.85 1.80 1.94 2200.00 1.50 1.97 2000.00 -1.05% -56.58%
Akari Therape... 23.29 -1.3 -0.31 203815 23.48 22.59 23.82 100.00 22.99 28.00 400.00 +0.87% +34.16%
Akcea Therape... 10.30 -0.6 -0.06 176695 10.35 10.26 10.50 5000.00 10.10 10.49 1000.00 -3.29% -30.73%
Akebia Therap... 0.59 +1.0 +0.01 3482512 0.60 0.59 0.61 2800.00 0.59 0.60 19300.00 -1.83% +339.55%
Akers Bioscie... 14.07 +0.5 +0.07 1212114 13.96 13.83 14.08 2000.00 13.90 14.30 300.00 +0.64% -56.35%
Akorn 6.63 +0.3 +0.02 115647 6.62 6.53 6.98 500.00 4.90 7.43 100.00 +3.76% +6.42%
AKOUSTIS TECH... 15.01 -0.3 -0.05 8689 15.25 15.01 15.34 200.00 14.56 15.99 600.00 -1.25% +1.76%
ALAMOGORDO 43.09 +0.6 +0.27 162186 42.71 42.68 43.38 200.00 41.85 43.36 1000.00 +1.96% +14.15%
ALARM.COM HOL... 1.73 +1.8 +0.03 25115 1.70 1.70 1.73 700.00 1.60 1.82 2000.00 +0.58% -35.45%
Alaska Commun... 32.61 -0.5 -0.18 25960 32.42 32.38 32.97 200.00 30.00 35.00 1000.00 -0.76% +27.38%
Albireo Pharm... 6.10 -1.7 -0.10 16108 6.14 6.05 6.31 1000.00 6.01 8.38 100.00 +0.16% -23.27%
Alcobra 15.55 0.0 0.00 437558 15.60 15.40 15.90 800.00 14.95 16.50 900.00 +2.30% +35.81%
Alder BioPhar... 8.65 -0.9 -0.07 120061 8.85 8.40 8.95 100.00 6.00 9.85 100.00 -1.70% +27.21%
Aldeyra Thera... 117.74 +0.5 +0.60 980134 117.17 117.17 118.20 100.00 115.00 124.73 200.00 -2.75% -1.55%
Alexion Pharm... 30.65 +1.0 +0.30 3536 30.50 30.41 30.65 100.00 29.05 34.80 1200.00 0.00% +3.90%
ALICO INC. DL... 318.54 +0.5 +1.50 1268089 318.08 316.38 322.67 100.00 318.24 319.00 300.00 +6.89% +43.36%
Align Technol... 0.78 +1.3 +0.01 86803 0.77 0.76 0.79 3600.00 0.77 0.88 1900.00 +1.26% -41.36%
Alimera Scien... 1.73 -3.1 -0.05 78734 1.85 1.60 1.85 400.00 1.70 1.87 200.00 -13.07% -45.08%
ALJ REGIONAL ... 45.77 +0.8 +0.35 419126 45.52 45.36 46.19 500.00 43.55 50.96 100.00 -1.08% -16.37%
Alkermes 42.90 -0.2 -0.10 32580 42.95 42.80 43.30 100.00 42.45 42.95 100.00 +1.54% +13.94%