NASDAQ COMP.
7'820.20
USD
-5.10
-0.07 %
20.07.2018 23:15:59
 

Chart

Kursdaten

Kurs 7'820.20 Eröffnung 7'843.08
Diff. absolut -5.10 Tages-Hoch 7'860.25
Diff. % -0.07 % Tages-Tief 7'815.86
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 1'471'084'145 Umsatz 51'972'369'581
Schlusskurs vom 19.07.2018 7'825.30 Volatilität in % 15.03
Börse Nasdaq Global Indices Letzter Handel 20.07.2018 / 23:15
Währung USD Aktualisierungsstand 21.07.2018 / 09:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 13.28 % 7'867.1 6'630.7
1 Woche -0.07 % 7'867.1 7'749.6
1 Monat 0.50 % 7'867.1 7'419.6
3 Monate 9.43 % 7'867.1 6'927.0
6 Monate 6.59 % 7'867.1 6'630.7
1 Jahr 22.38 % 7'867.1 6'177.2
3 Jahre 49.84 % 7'867.1 4'209.8
9.91
SMI 27.24
13.00
13.28
SMI
 
-5.58
  SMI  
-4.16
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... 13.50 +5.5 +0.70 270099 12.80 12.80 13.55 100.00 12.25 13.50 100.00 +3.05% +26.17%
1347 Property... 7.09 +1.2 +0.09 3320 7.15 7.02 7.18 600.00 6.95 7.25 500.00 +0.51% -2.26%
1st Constitut... 21.85 +0.7 +0.15 13438 21.80 21.45 21.90 100.00 21.65 22.00 100.00 +2.58% +19.40%
1ST SOURCE CO... 57.46 +4.0 +2.21 137702 55.17 54.42 57.87 100.00 15.01 57.61 400.00 +6.07% +16.20%
21st Century ... 45.69 -1.1 -0.51 4488291 45.93 45.46 46.03 100.00 44.98 46.50 10300.00 -3.18% +33.91%
21Vianet Grou... 11.12 +0.3 +0.03 459932 11.08 11.08 11.54 200.00 10.38 11.24 700.00 +12.78% +39.35%
2U 86.59 -3.4 -3.03 849055 89.44 85.25 90.00 100.00 77.75 96.69 100.00 -7.48% +34.23%
51Job ADR 88.07 -0.0 -0.04 284109 88.10 87.73 89.91 100.00 75.00 103.86 2000.00 -4.92% +44.73%
A-Mark Precio... 12.47 +0.6 +0.08 10141 12.37 12.25 12.61 400.00 12.21 12.51 300.00 -2.20% -14.88%
AAON 36.75 +0.3 +0.10 115654 36.55 36.35 37.10 100.00 27.05 36.80 100.00 +2.80% +0.14%
Abaxis 83.30 +0.0 +0.01 128460 83.25 83.21 83.33 200.00 82.18 83.32 100.00 +0.02% +68.21%
Abeona Therap... 14.35 +1.1 +0.15 417015 14.20 14.20 14.60 100.00 13.85 14.80 300.00 -2.71% -9.46%
ABILITY INC. ... 5.10 -3.0 -0.16 61919 5.33 5.06 5.37 100.00 4.66 5.29 100.00 -28.07% +1059.09%
Abiomed 423.48 -0.6 -2.51 713741 427.00 422.32 429.78 100.00 420.10 435.55 100.00 +1.13% +125.96%
Abraxas Petro... 2.76 -3.8 -0.11 1371614 2.88 2.76 2.93 2000.00 2.75 2.82 15000.00 -4.50% +12.20%
AC Immune 16.28 +13.8 +1.97 734472 14.15 13.89 16.48 500.00 15.56 16.48 200.00 +18.23% +27.19%
Acacia Commun... 34.18 -1.6 -0.57 290982 34.68 33.82 34.68 100.00 34.05 35.00 500.00 -3.64% -5.66%
Acacia Resear... 3.90 0.0 0.00 82048 3.90 3.85 4.00 1000.00 3.45 4.00 5000.00 +1.30% -3.70%
Acadia Health... 42.25 -0.4 -0.15 489159 42.45 42.16 42.70 400.00 35.53 80.00 100.00 -2.76% +29.48%
Acadia Pharma... 16.84 -1.4 -0.24 3009824 17.11 16.61 17.41 200.00 16.51 16.95 400.00 -3.55% -44.07%
Acasti Pharma 0.56 +2.5 +0.01 64257 0.55 0.55 0.57 2000.00 0.50 0.62 3300.00 -4.59% -40.22%
Accelerate Di... 21.60 -3.4 -0.75 171366 22.35 21.50 22.50 600.00 19.55 23.40 6800.00 +3.10% -17.56%
Acceleron Pha... 46.58 +0.6 +0.28 469780 46.29 45.38 46.75 100.00 45.00 47.50 200.00 +1.57% +9.75%
ACCESS NATL C... 28.59 +0.6 +0.18 47967 28.39 28.36 28.76 100.00 28.43 28.65 300.00 -0.52% +2.69%
Accuray 4.00 +1.3 +0.05 318497 3.95 3.90 4.00 500.00 3.85 4.10 3500.00 +2.56% -6.98%
AcelRx Pharma... 2.95 0.0 0.00 290264 2.90 2.90 3.00 100.00 3.00 3.20 200.00 -7.81% +45.68%
Acer Therapeu... 20.25 -0.5 -0.10 9694 20.60 19.62 20.60 100.00 18.16 21.00 300.00 -9.19% +46.21%
Aceto Co. 3.23 -1.5 -0.05 391782 3.29 3.16 3.30 100.00 2.64 3.98 100.00 -5.56% -68.73%
ACHAOGEN INC.... 7.14 -3.6 -0.27 1060618 7.50 7.10 7.69 1000.00 7.14 7.45 600.00 -8.70% -33.52%
Achieve Life ... 3.30 -1.5 -0.05 79981 3.34 3.26 3.43 500.00 3.25 3.42 500.00 -6.91% +145.66%
Achillion Pha... 2.86 -4.0 -0.12 844416 2.98 2.84 3.02 700.00 2.86 3.38 500.00 -8.92% -0.69%
ACI Worldwide 26.56 -0.9 -0.23 311544 26.74 26.54 26.92 200.00 26.53 30.75 100.00 +0.99% +17.16%
ACLARIS THERA... 20.48 +0.2 +0.05 119709 20.40 20.19 20.56 100.00 14.15 25.38 900.00 -0.53% -16.95%
ACM RESEARCH ... 34.80 +0.1 +0.05 3481 34.75 34.75 35.15 400.00 34.60 35.45 100.00 0.00% +17.77%
ACNB CORP. DL... 28.75 -1.4 -0.40 263702 29.20 28.55 29.25 500.00 24.00 30.90 300.00 -3.52% +34.03%
Acorda Therap... 79.65 -1.2 -0.96 5664687 80.94 79.55 80.95 100.00 79.51 79.98 100.00 -2.27% +25.79%
ACTIVISION BL... 43.56 -0.3 -0.14 407197 43.85 43.19 44.00 300.00 41.47 44.95 200.00 +2.74% +58.06%
Acxiom Co. 27.09 -0.1 -0.04 356488 27.21 26.82 27.44 200.00 23.01 29.50 200.00 +0.11% -20.06%
Adamas Pharma... 3.80 +4.1 +0.15 192871 3.75 3.70 3.80 300.00 3.60 3.80 900.00 -5.59% -13.64%
Adamis Pharma 10.44 -4.9 -0.54 535152 10.93 10.36 10.95 600.00 10.36 10.43 100.00 -7.94% +56.29%
ADAPTH.TH.SP.... 62.60 +1.7 +1.05 88565 62.05 61.67 62.65 100.00 62.45 65.00 100.00 +4.68% +79.89%
Addus HomeCar... 1.46 -2.0 -0.03 31503 1.50 1.42 1.50 100.00 1.42 1.51 100.00 -0.69% -0.68%
ADDVANTAGE TE... 5.70 -5.0 -0.30 1201651 6.00 5.65 6.03 400.00 5.70 5.95 1400.00 0.00% -11.63%
ADESTO TECHN.... 4.84 +0.6 +0.03 97794 4.81 4.80 4.89 1200.00 4.72 5.09 1000.00 +3.64% +50.78%
ADMA BIOLOGIC... 257.54 -0.1 -0.14 2224270 258.17 256.74 259.45 300.00 257.54 258.25 100.00 -0.41% +46.96%
Adobe Systems 0.80 +2.5 +0.02 6174248 0.79 0.79 0.98 800.00 0.81 0.85 2400.00 +11.69% -81.82%
ADOMANI INC D... 16.50 +0.3 +0.05 393670 16.40 16.25 16.70 200.00 16.30 17.15 600.00 +5.43% -14.73%
Adtran 6.90 -2.1 -0.15 243550 7.05 6.85 7.10 1200.00 6.00 7.05 500.00 +0.73% -8.00%
ADURO BIOTECH... 11.34 0.0 0.00 71200 11.35 11.28 11.45 500.00 10.65 11.99 800.00 -2.74% +17.39%
ADVANCED EMIS... 59.84 -1.0 -0.62 271827 60.37 59.69 60.71 100.00 58.50 60.60 100.00 +1.18% -11.32%
Advanced Ener... 16.50 -1.3 -0.21 42906009 16.66 16.44 16.88 100.00 16.51 16.52 1100.00 +1.41% +60.51%
Advanced Micr... 1.48 +2.1 +0.03 533710 1.46 1.42 1.49 1000.00 1.42 1.49 2900.00 +10.45% -47.89%
Advaxis 5.05 -1.9 -0.10 423825 5.15 4.90 5.25 200.00 4.60 5.25 800.00 -1.94% +44.29%
Adverum Biote... 25.36 -1.4 -0.35 77837 25.68 25.33 25.83 400.00 25.34 25.40 300.00 -1.01% -0.28%
Aegion Co. 9.20 -1.2 -0.11 153049 9.29 9.00 9.40 100.00 5.15 11.95 2000.00 +4.78% +70.06%
Aeglea BioThe... 2.70 -2.2 -0.06 445386 2.69 2.45 2.82 1200.00 2.47 2.80 300.00 +2.66% -0.37%
AEHR TEST SYS... 1.50 -2.6 -0.04 28099 1.61 1.50 1.61 5000.00 1.39 2.10 900.00 -2.60% +172.73%
Aemetis 73.40 -0.7 -0.50 246028 74.15 73.25 74.75 200.00 57.65 74.85 200.00 +0.41% +22.85%
Aerie Pharmac... 75.24 +0.4 +0.30 219256 74.82 74.57 76.11 200.00 72.21 77.20 100.00 +2.55% +33.97%
AeroVironment 4.17 +2.0 +0.08 42176 4.04 4.02 4.24 2000.00 4.00 4.50 1500.00 +0.48% -12.21%
AERO PHAR 1.92 -1.0 -0.02 40228 1.94 1.87 1.97 100.00 1.88 1.95 100.00 -2.04% -18.64%
AEterna Zenta... 1.29 +1.0 +0.01 48221 1.27 1.27 1.30 5000.00 1.19 1.40 500.00 -0.54% +14.42%
Aethlon Medic... 0.94 +2.3 +0.02 33304 0.93 0.92 0.96 1000.00 0.83 1.20 18000.00 -3.75% -22.00%
AEVI GENOMIC ... 1.81 +2.1 +0.04 261608 1.75 1.75 1.85 300.00 1.80 2.10 1000.00 +0.69% +39.42%
Affimed 2.12 -5.4 -0.12 660391 2.23 2.11 2.26 500.00 2.11 2.15 1500.00 -2.97% -34.82%
Agenus 0.49 -4.9 -0.02 1140010 0.50 0.40 0.51 3800.00 0.41 0.60 2000.00 -10.15% -81.97%
Agile Therape... 16.38 -0.4 -0.06 37095 16.45 16.33 16.45 2000.00 7.45 16.50 200.00 -0.67% +33.39%
Agilysys 91.06 -0.1 -0.12 435021 91.41 89.16 94.39 100.00 80.93 93.25 100.00 +0.73% +59.28%
Agios Pharma 12.58 -9.1 -1.26 26791 13.81 12.34 13.81 100.00 10.23 14.23 100.00 -26.17% 0.00%
AGM GROU 19.22 +0.5 +0.09 5008055 19.08 19.01 19.23 200.00 19.17 19.21 200.00 +0.84% -4.80%
AGNC Investme... 7.03 -0.3 -0.02 54995 7.03 7.00 7.08 1500.00 6.50 8.00 100.00 +1.15% -5.00%
AGROFRESH SOL... 4.28 +1.4 +0.06 29187 4.24 4.19 4.51 1000.00 4.00 5.00 500.00 -14.74% -59.39%
AILERON THERA... 29.18 -0.2 -0.06 268625 29.31 29.11 29.50 500.00 22.55 29.25 1000.00 -0.55% -22.85%
AIMMUNE THER.... 33.25 0.0 0.00 1546 33.74 33.25 33.87 100.00 33.25 36.00 100.00 -1.27% +34.66%
AIR T. INC. D... 23.50 -0.7 -0.16 189354 23.57 23.14 23.67 100.00 20.01 24.99 2800.00 +1.21% +1.56%
Air Transport... 10.50 +0.9 +0.09 100173 10.40 10.32 10.85 100.00 9.00 10.95 100.00 -0.10% +16.80%
AIRGAIN INC. ... 0.57 +1.6 +0.01 74369 0.55 0.54 0.57 500.00 0.57 0.61 200.00 -5.17% -50.52%
AirMedia Grou... 78.91 +0.9 +0.67 1308630 78.57 78.05 79.18 1000.00 73.50 79.75 200.00 +2.06% +21.33%
Akamai Techno... 2.08 +1.0 +0.02 18232 2.04 2.04 2.12 5000.00 1.95 2.25 600.00 -0.95% -51.96%
Akari Therape... 30.73 +1.6 +0.48 190083 30.23 30.18 31.88 100.00 28.00 33.00 400.00 +10.54% +77.02%
Akcea Therape... 10.29 -2.1 -0.22 356094 10.51 10.14 10.69 1000.00 10.40 10.98 900.00 +3.42% -30.80%
Akebia Therap... 0.37 -0.9 -0.00 1015926 0.38 0.36 0.38 10000.00 0.36 0.38 1800.00 +3.28% +173.62%
Akers Bioscie... 17.47 +0.9 +0.16 1107461 17.35 17.15 17.50 100.00 16.01 17.50 2000.00 -2.46% -45.80%
Akorn 8.82 -1.7 -0.15 62237 9.00 8.77 9.14 100.00 8.79 9.99 500.00 +0.23% +41.57%
AKOUSTIS TECH... 15.75 -0.3 -0.05 346 15.80 15.75 15.80 100.00 0.01 199999.99 100.00 0.00% +6.78%
ALAMOGORDO 44.04 -0.8 -0.34 334421 44.51 44.00 44.88 100.00 42.00 44.90 100.00 +2.59% +16.66%
ALARM.COM HOL... 1.68 +0.6 +0.01 82326 1.66 1.65 1.70 9100.00 1.65 1.75 900.00 0.00% -37.31%
Alaska Commun... 32.61 +0.2 +0.06 39374 32.56 32.07 33.53 1000.00 32.10 59.75 300.00 -5.26% +27.38%
Albireo Pharm... 8.34 -1.8 -0.15 4602 8.46 8.28 8.46 100.00 8.00 15.00 400.00 -4.79% +4.91%
Alcobra 18.00 -1.6 -0.30 479931 18.35 17.85 18.50 700.00 14.85 18.55 200.00 -6.49% +57.21%
Alder BioPhar... 7.90 -1.9 -0.15 46104 8.05 7.90 8.10 200.00 6.05 8.50 2000.00 -7.60% +16.18%
Aldeyra Thera... 135.16 +0.1 +0.07 1425193 134.93 134.01 135.78 300.00 118.54 140.00 500.00 -0.52% +13.02%
Alexion Pharm... 31.65 +0.6 +0.20 2290 31.65 31.20 31.65 300.00 31.00 32.70 200.00 -3.21% +7.29%
ALICO INC. DL... 375.38 +1.4 +5.06 755848 371.06 369.58 378.98 100.00 375.20 376.00 100.00 +3.28% +68.95%
Align Technol... 1.09 +4.8 +0.05 84378 1.05 1.04 1.10 7200.00 1.04 1.10 1300.00 +9.00% -18.05%
Alimera Scien... 2.16 +4.3 +0.09 88454 2.15 2.12 2.22 2900.00 2.10 2.97 200.00 +11.05% -31.43%
ALJ REGIONAL ... 45.04 -0.5 -0.24 640467 45.53 44.83 45.64 300.00 44.95 45.70 500.00 +1.74% -17.71%
Alkermes 35.05 +12.2 +3.80 698128 30.29 30.25 37.00 200.00 34.05 36.65 1500.00 0.00% 0.00%
ALLAKOS INC. ... 45.40 +1.1 +0.50 43257 44.80 44.80 45.85 200.00 45.05 45.50 200.00 +4.01% +20.58%