NASDAQ COMP.
7'247.87
USD
-11.16
-0.15 %
16.11.2018 23:15:59
 

Chart

Kursdaten

Kurs 7'247.87 Eröffnung 7'193.60
Diff. absolut -11.16 Tages-Hoch 7'274.86
Diff. % -0.15 % Tages-Tief 7'171.70
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 2'196'416'851 Umsatz 62'073'851'962
Schlusskurs vom 15.11.2018 7'259.03 Volatilität in % 18.24
Börse Nasdaq Global Indices Letzter Handel 16.11.2018 / 23:15
Währung USD Aktualisierungsstand 19.11.2018 / 09:11

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 4.99 % 8'133.3 6'630.7
1 Woche -2.15 % 7'371.1 7'072.4
1 Monat -5.20 % 7'670.5 6'922.8
3 Monate -7.16 % 8'133.3 6'922.8
6 Monate -2.03 % 8'133.3 6'922.8
1 Jahr 6.69 % 8'133.3 6'630.7
3 Jahre 45.40 % 8'133.3 4'209.8
9.91
SMI 27.24
13.00
4.99
SMI
 
-5.58
  SMI  
-5.06
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... 12.74 -1.8 -0.24 212189 12.94 12.60 12.98 200.00 9.50 12.93 100.00 -4.21% +19.07%
111 INC. ADR/... 10.12 +1.2 +0.12 9417 10.11 9.96 10.50 100.00 10.12 10.54 100.00 +3.79% 0.00%
1347 Property... 5.32 +1.0 +0.06 8096 5.45 5.29 5.45 400.00 5.21 5.61 500.00 -5.60% -26.69%
1st Constitut... 19.83 -1.1 -0.22 8180 19.97 19.82 20.25 100.00 19.45 20.32 100.00 -1.49% +8.36%
1ST SOURCE CO... 47.38 -0.1 -0.03 41198 47.16 46.97 48.56 100.00 45.00 54.65 500.00 -0.29% -4.19%
21st Century ... 47.73 -0.1 -0.06 3845471 47.75 47.38 47.95 100.00 47.80 58.77 200.00 +0.04% +39.89%
21Vianet Grou... 11.45 -2.2 -0.26 450026 11.65 11.16 11.65 1000.00 11.30 11.70 100.00 +9.46% +43.48%
2U 53.69 -1.3 -0.71 611050 54.77 53.09 55.18 200.00 51.11 70.00 200.00 -0.96% -16.77%
3PEA INTL INC... 3.76 -0.3 -0.01 19550 3.83 3.75 3.84 1000.00 3.30 3.95 1000.00 -2.59% +418.62%
51Job ADR 66.80 -2.0 -1.37 136689 67.42 65.24 67.81 200.00 61.00 70.00 500.00 +5.53% +9.78%
A-Mark Precio... 12.70 +1.5 +0.19 291 12.59 12.59 12.70 100.00 12.41 13.65 100.00 -4.08% -13.31%
AAON 39.28 -4.1 -1.68 480221 40.68 39.17 41.41 100.00 38.96 39.57 100.00 -9.20% +7.03%
Abeona Therap... 8.25 +2.5 +0.20 449218 8.00 7.65 8.32 3000.00 7.50 8.45 3000.00 -11.86% -47.95%
ABILITY INC. ... 2.90 -0.7 -0.02 13486 3.00 2.84 3.02 300.00 2.82 3.26 500.00 -3.65% +559.09%
Abiomed 319.78 -0.3 -1.00 752891 318.04 315.38 332.15 100.00 303.30 321.00 100.00 -21.08% +70.63%
Abraxas Petro... 1.74 -0.6 -0.01 870536 1.75 1.70 1.80 2000.00 1.69 1.83 400.00 -0.57% -29.27%
AC Immune 9.77 +1.2 +0.12 35219 9.64 9.40 9.84 200.00 7.60 15.90 300.00 +11.91% -23.67%
Acacia Commun... 45.01 +0.2 +0.07 526543 44.49 43.65 45.42 200.00 41.00 45.50 200.00 -1.98% +24.23%
Acacia Resear... 3.06 -2.9 -0.09 109552 3.10 3.00 3.15 100.00 3.01 3.40 1900.00 -4.38% -24.44%
Acadia Health... 32.55 -14.0 -5.31 11578511 37.61 28.02 39.31 600.00 31.12 32.95 100.00 -23.41% -0.25%
Acadia Pharma... 18.93 +1.6 +0.30 1740949 18.48 18.12 19.24 400.00 18.90 19.29 500.00 +0.37% -37.13%
Acasti Pharma 0.73 -2.7 -0.02 677030 0.75 0.72 0.76 2000.00 0.65 0.79 2000.00 -26.26% -22.57%
Accelerate Di... 14.43 -0.1 -0.01 245821 14.33 14.12 14.79 1500.00 13.91 21.00 13800.00 -1.64% -44.92%
Acceleron Pha... 52.23 +3.1 +1.57 596509 50.14 49.80 52.57 100.00 52.06 52.77 100.00 -4.85% +23.07%
ACCESS NATL C... 26.27 +0.1 +0.03 89275 26.07 25.81 26.32 200.00 26.18 26.41 200.00 -0.91% -5.64%
Accuray 4.71 +2.2 +0.10 600794 4.59 4.55 4.74 6400.00 4.50 5.05 300.00 -5.99% +9.53%
AcelRx Pharma... 2.93 +3.2 +0.09 2302391 2.82 2.78 2.94 1900.00 2.87 2.92 1300.00 -10.67% +44.69%
Acer Therapeu... 25.58 +5.8 +1.40 19947 24.13 24.13 25.99 200.00 23.54 41.99 400.00 +2.69% +84.69%
Aceto Co. 1.79 -3.2 -0.06 133190 1.84 1.76 1.93 5000.00 1.65 2.31 1000.00 -0.56% -82.67%
ACHAOGEN INC.... 1.64 -7.6 -0.14 1109152 1.77 1.56 1.84 100.00 1.61 1.67 6000.00 -27.11% -84.73%
Achieve Life ... 1.79 -1.6 -0.03 38149 1.88 1.74 1.88 1400.00 1.78 1.90 900.00 -13.53% +33.25%
Achillion Pha... 2.88 +5.9 +0.16 2293440 2.70 2.65 2.90 200.00 2.75 2.99 3000.00 +0.70% 0.00%
ACI Worldwide 29.52 +1.0 +0.29 516859 28.92 28.63 29.63 100.00 29.40 30.68 1800.00 -1.99% +30.22%
ACLARIS THERA... 8.81 +1.5 +0.13 636928 8.60 8.48 8.88 100.00 8.70 9.01 100.00 -17.04% -64.27%
ACM RESEARCH ... 38.51 -1.5 -0.59 17196 38.81 38.16 40.50 100.00 37.73 40.88 500.00 -1.38% +30.32%
ACNB CORP. DL... 19.78 +4.3 +0.81 429798 18.86 18.56 19.88 100.00 17.08 19.85 100.00 -0.85% -7.79%
Acorda Therap... 50.94 -4.9 -2.62 10695728 53.06 50.85 53.10 100.00 50.90 51.08 1300.00 -7.40% -19.55%
ACTIVISION BL... 10.82 -0.2 -0.02 696563 10.84 10.43 11.00 200.00 10.65 12.21 1700.00 -9.08% -68.07%
Adamas Pharma... 2.60 -6.5 -0.18 217621 2.75 2.60 2.78 200.00 2.60 2.97 1200.00 -6.47% -40.91%
Adamis Pharma 5.43 -1.3 -0.07 618043 5.48 5.21 5.56 100.00 4.10 7.76 1000.00 -12.14% -18.71%
Adaptimmune T... 72.28 +2.8 +1.98 146139 69.74 68.64 72.79 100.00 2.00 72.68 100.00 -0.29% +107.70%
Addus HomeCar... 1.37 0.0 0.00 2229 1.38 1.37 1.38 15400.00 1.33 1.38 100.00 +2.24% -6.80%
ADDVANTAGE TE... 5.13 -0.4 -0.02 112763 5.05 5.01 5.20 200.00 4.50 5.50 1200.00 -3.39% -20.47%
ADESTO TECHN.... 1.44 +4.1 +0.06 6868 1.45 1.22 1.45 100.00 1.26 1.59 100.00 -8.28% 0.00%
ADIAL PHARMAC... 5.15 +2.4 +0.12 89519 5.00 5.00 5.18 100.00 4.95 5.45 2000.00 -2.09% +60.44%
ADMA BIOLOGIC... 238.89 -0.4 -1.06 2897385 239.52 235.37 240.14 4300.00 238.70 239.97 200.00 -2.43% +36.32%
Adobe Systems 0.49 -9.2 -0.05 630594 0.53 0.48 0.54 1000.00 0.36 0.50 2000.00 -13.34% -88.97%
ADOMANI INC D... 13.64 -1.0 -0.14 257717 13.68 13.45 13.72 100.00 13.50 14.21 600.00 -3.40% -29.51%
Adtran 3.28 -0.3 -0.01 881001 3.24 3.21 3.44 300.00 3.08 3.60 200.00 -9.64% -56.27%
ADURO BIOTECH... 9.87 +1.6 +0.16 166144 9.86 9.75 10.04 4800.00 9.80 11.65 400.00 -1.60% +2.17%
ADVANCED EMIS... 43.46 +1.2 +0.50 346793 41.89 41.26 43.60 400.00 33.95 48.00 100.00 +0.21% -35.60%
Advanced Ener... 20.66 -3.9 -0.83 112376589 19.87 19.72 20.97 400.00 20.70 20.70 300.00 -1.76% +100.97%
Advanced Micr... 0.50 +10.9 +0.05 548872 0.45 0.44 0.51 400.00 0.42 0.54 1800.00 -9.67% -82.51%
Advaxis 3.82 +2.4 +0.09 763407 3.70 3.69 3.95 1600.00 3.40 5.00 2000.00 +1.60% +9.14%
Adverum Biote... 18.79 -1.2 -0.23 216171 18.82 18.43 19.16 200.00 18.64 18.92 200.00 -4.81% -26.11%
Aegion Co. 8.31 +3.0 +0.24 120404 8.02 7.80 8.36 100.00 7.00 9.25 1500.00 -8.68% +53.60%
Aeglea BioThe... 1.91 -4.5 -0.09 151393 2.01 1.91 2.01 100.00 1.91 2.07 2200.00 -3.05% -29.52%
AEHR TEST SYS... 0.91 +1.1 +0.01 5197 0.90 0.90 0.98 9900.00 0.85 0.98 600.00 -2.15% +65.45%
Aemetis 42.87 +0.3 +0.14 554776 42.30 41.07 43.41 100.00 33.15 43.19 200.00 -10.24% -28.25%
Aerie Pharmac... 100.03 +1.9 +1.88 230716 97.90 97.05 100.78 100.00 96.75 102.00 100.00 -2.33% +78.12%
AeroVironment 1.95 -2.0 -0.04 14162 2.05 1.91 2.05 6000.00 1.87 3.14 1500.00 -1.52% -58.95%
AERO PHAR 2.90 +14.2 +0.36 3728965 2.73 2.62 2.94 800.00 2.82 2.90 500.00 +28.32% +22.88%
AEterna Zenta... 1.18 -4.8 -0.06 106682 1.23 1.18 1.25 1000.00 0.75 1.27 6200.00 +0.85% +4.42%
Aethlon Medic... 1.10 +1.9 +0.02 109389 1.09 1.08 1.20 8500.00 1.00 1.34 1500.00 -15.38% -8.33%
AEVI GENOMIC ... 4.26 +3.1 +0.13 550070 4.10 4.04 4.30 100.00 4.28 4.50 4300.00 +4.93% +227.69%
Affimed 2.11 -3.7 -0.08 854339 2.16 2.07 2.25 400.00 2.07 2.16 200.00 +6.03% -35.28%
Agenus 0.85 +1.4 +0.01 331980 0.82 0.82 0.88 8200.00 0.83 0.95 1500.00 -14.50% -68.22%
Agile Therape... 16.11 -0.9 -0.14 65173 16.14 15.88 16.54 2000.00 7.45 17.08 100.00 -3.42% +31.19%
Agilysys 69.64 +3.5 +2.37 553986 66.83 66.83 70.70 100.00 68.52 100.00 200.00 +0.80% +21.81%
Agios Pharma 38.00 +5.6 +2.02 13775 39.10 26.15 39.99 300.00 27.00 39.99 200.00 +83.38% 0.00%
AGM GROU 17.62 +1.4 +0.25 16720352 17.33 17.31 17.71 500.00 17.58 17.62 2400.00 -2.54% -12.73%
AGNC Investme... 4.87 +4.5 +0.21 157122 4.64 4.64 4.95 200.00 4.75 5.79 100.00 -10.06% -34.19%
AGROFRESH SOL... 2.17 -3.6 -0.08 12705 2.20 2.11 2.20 500.00 1.60 3.25 500.00 +8.50% -79.41%
AILERON THERA... 29.62 +0.1 +0.04 500494 29.23 28.34 29.83 1000.00 26.05 29.99 100.00 -2.21% -21.68%
Aimmune Thera... 33.25 -2.2 -0.75 5186 33.50 33.25 35.20 100.00 30.20 199999.99 100.00 -7.66% +34.66%
AIR T. INC. D... 19.44 +1.1 +0.21 341917 19.06 19.00 19.55 200.00 16.51 23.69 200.00 +1.09% -15.99%
Air Transport... 12.81 -1.2 -0.15 90347 12.95 12.50 13.00 500.00 11.05 13.37 3000.00 -6.70% +42.49%
AIRGAIN INC. ... 0.32 +1.4 0.00 77669 0.33 0.30 0.34 10000.00 0.30 0.33 5000.00 -9.17% -72.19%
AirMedia Grou... 69.87 +0.6 +0.41 1179584 69.12 68.75 70.14 100.00 60.05 73.00 100.00 -1.51% +7.43%
Akamai Techno... 1.75 +2.3 +0.04 10595 1.75 1.73 1.78 500.00 1.67 1.89 100.00 -5.41% -59.58%
Akari Therape... 29.98 +6.4 +1.81 532342 28.00 28.00 30.40 300.00 29.90 31.55 100.00 +17.61% +72.70%
Akcea Therape... 7.97 +0.6 +0.05 734933 7.83 7.65 8.29 400.00 7.47 8.40 200.00 -11.05% -46.40%
Akebia Therap... 1.23 -23.1 -0.37 1109884 1.54 1.23 1.64 2000.00 1.19 1.22 18900.00 -48.10% +14.74%
Akers Bioscie... 6.85 -1.4 -0.10 2325930 6.92 6.74 7.00 1000.00 6.74 7.15 100.00 0.00% -78.75%
Akorn 4.70 -2.1 -0.10 197440 4.76 4.58 4.88 200.00 4.50 5.05 10000.00 -5.24% -24.56%
AKOUSTIS TECH... 15.28 +0.2 +0.03 6035 15.28 15.28 15.28 100.00 0.01 15.74 100.00 -2.98% +3.59%
ALAMOGORDO 48.00 -1.9 -0.91 458201 48.43 47.10 48.90 100.00 38.50 48.50 100.00 +1.54% +27.15%
ALARM.COM HOL... 1.51 +0.7 +0.01 39628 1.50 1.49 1.54 800.00 1.44 1.78 700.00 -1.31% -43.66%
Alaska Commun... 26.44 +3.0 +0.76 36926 25.68 24.94 26.90 100.00 2.00 28.58 100.00 +2.32% +3.28%
Albireo Pharm... 6.81 +0.4 +0.03 30841 6.50 6.46 6.81 100.00 4.80 9.00 200.00 -2.85% -14.34%
Alcobra 13.27 +2.1 +0.27 544079 12.84 12.70 13.43 100.00 9.45 15.70 500.00 -4.39% +15.90%
Alder BioPhar... 8.81 +0.5 +0.04 432262 8.61 8.45 9.09 100.00 8.00 10.25 500.00 -16.57% +29.56%
Aldeyra Thera... 118.62 -0.9 -1.06 1321367 119.29 116.18 120.15 100.00 112.00 119.50 200.00 -3.90% -0.81%
Alexion Pharm... 33.21 -0.4 -0.15 4905 33.33 32.84 33.48 100.00 32.67 33.58 100.00 +0.30% +12.58%
ALICO INC. DL... 225.41 +1.2 +2.64 1061312 220.76 218.71 228.80 100.00 224.41 230.00 200.00 -4.47% +1.45%
Align Technol... 1.01 +1.0 +0.01 14280 1.02 1.01 1.03 10000.00 0.95 1.15 5000.00 -6.48% -24.06%
Alimera Scien... 4.00 -1.2 -0.05 3862 4.05 3.96 4.05 500.00 3.55 199999.99 100.00 -9.09% 0.00%
ALITHYA GROUP... 1.55 -1.9 -0.03 21710 1.74 1.55 1.75 6000.00 1.01 2.89 200.00 -7.47% -50.79%
ALJ REGIONAL ... 34.49 +1.2 +0.40 833442 33.84 33.46 34.98 1000.00 33.40 37.49 100.00 -8.44% -36.98%