NASDAQ COMP.
8'120.82
USD
105.56
1.32 %
23.04.2019 23:15:59
 

Chart

Kursdaten

Kurs 8'120.82 Eröffnung 8'026.75
Diff. absolut 105.56 Tages-Hoch 8'128.87
Diff. % 1.32 % Tages-Tief 8'023.81
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 1'855'700 Umsatz 55'981'887'286
Schlusskurs vom 22.04.2019 8'015.27 Volatilität in % 19.52
Börse Nasdaq Global Indices Letzter Handel 23.04.2019 / 23:15
Währung USD Aktualisierungsstand 24.04.2019 / 14:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 22.39 % 8'128.9 6'457.1
1 Woche 1.51 % 8'128.9 7'951.0
1 Monat 6.26 % 8'128.9 7'579.3
3 Monate 15.59 % 8'128.9 7'011.5
6 Monate 9.19 % 8'128.9 6'190.2
1 Jahr 13.92 % 8'133.3 6'190.2
3 Jahre 65.52 % 8'133.3 4'574.3
27.24
13.00
  SMI 22.39
14.30
  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... 18.92 +0.9 +0.17 255449 18.73 18.60 18.98 2000.00 17.50 19.50 3800.00 +0.80% +54.70%
111 INC. ADR/... 8.61 +11.0 +0.85 167393 7.77 7.77 8.89 400.00 7.60 9.20 1300.00 +11.82% +40.23%
1347 Property... 5.06 -1.3 -0.07 8019 5.10 5.01 5.10 2000.00 5.01 5.80 1200.00 -3.75% +25.89%
1895 BANC 9.51 -1.8 -0.17 11683 9.50 9.49 9.51 500.00 1.00 10.26 500.00 -1.58% 0.00%
1st Constitut... 18.52 +0.8 +0.15 9534 18.38 18.38 18.52 100.00 0.01 199999.99 300.00 +1.15% -7.07%
1ST SOURCE CO... 45.97 +2.4 +1.07 43879 45.11 44.73 46.12 100.00 45.00 199999.99 300.00 -1.54% +13.96%
21st Century ... 37.21 +0.6 +0.23 1869325 37.11 36.93 37.28 200.00 36.40 37.20 1600.00 0.00% -22.12%
21Vianet Grou... 7.78 +2.2 +0.17 1066249 7.63 7.63 7.85 10000.00 7.00 8.00 500.00 +7.02% -9.95%
2U 61.98 +0.6 +0.35 479493 61.88 61.20 62.42 100.00 45.00 64.89 100.00 -4.50% +24.66%
360 FINANCE I... 21.08 -7.6 -1.73 69602 22.50 20.67 22.70 200.00 21.00 21.99 600.00 -7.10% +35.94%
3PEA INTL INC... 8.68 +4.1 +0.34 319212 8.34 8.30 8.89 100.00 8.04 8.87 300.00 +13.46% +146.59%
51Job ADR 92.09 -0.9 -0.80 401274 92.86 91.73 93.44 100.00 70.00 104.00 100.00 -0.01% +47.49%
A-Mark Precio... 11.21 -1.0 -0.11 3609 11.28 11.07 11.28 100.00 8.08 14.35 100.00 +1.04% -4.88%
AAON 48.83 +2.2 +1.04 135777 47.79 47.39 49.14 100.00 48.83 62.50 100.00 +0.89% +39.28%
Abeona Therap... 8.24 +3.1 +0.25 517981 8.02 7.84 8.35 5900.00 7.95 8.74 200.00 +1.48% +15.41%
ABILITY INC. ... 1.52 -0.2 -0.00 68588 1.50 1.45 1.55 2000.00 1.51 1.72 3200.00 -9.97% -20.00%
Abiomed 262.18 +0.5 +1.25 738064 260.81 256.16 263.95 500.00 262.00 266.85 100.00 -1.42% -19.34%
Abraxas Petro... 1.51 +3.4 +0.05 1252015 1.47 1.45 1.55 900.00 1.46 1.55 1500.00 +4.86% +38.53%
AC Immune 4.84 +1.7 +0.08 96990 4.66 4.63 4.87 4500.00 4.15 4.95 1000.00 -2.22% -48.78%
Acacia Commun... 59.20 +1.8 +1.05 381084 58.46 58.40 59.80 200.00 58.50 59.80 800.00 -2.29% +55.79%
Acacia Resear... 3.06 -2.5 -0.08 201858 3.15 3.06 3.19 500.00 2.99 4.20 100.00 -4.08% +2.68%
Acadia Health... 31.22 +5.3 +1.58 946321 29.86 29.59 31.54 1000.00 27.50 33.00 300.00 +7.69% +21.43%
Acadia Pharma... 24.37 +2.7 +0.63 1504771 23.74 23.53 24.78 100.00 23.20 24.89 300.00 -4.47% +50.71%
ACAR PART 0.00 0.0 0.00 0 0.00 0.00 0.00 100.00 0.01 199999.99 100.00 0.00% 0.00%
Acasti Pharma 0.88 -4.4 -0.04 655510 0.91 0.87 0.92 300.00 0.87 0.90 1000.00 -9.65% +5.66%
Accelerate Di... 18.26 +0.1 +0.01 153128 18.24 18.00 18.38 300.00 17.85 22.22 300.00 -3.89% +58.78%
Acceleron Pha... 41.55 +3.7 +1.49 490049 39.94 39.23 41.96 200.00 0.01 49.00 100.00 -2.85% -4.59%
Accuray 4.42 +6.0 +0.25 1014048 4.19 4.12 4.51 100.00 4.15 4.70 600.00 +4.00% +29.62%
AcelRx Pharma... 3.51 +3.2 +0.11 2034749 3.43 3.35 3.57 1000.00 3.61 3.63 1000.00 +4.15% +51.95%
Acer Therapeu... 19.83 -3.6 -0.73 125380 20.56 19.59 20.99 5000.00 1.02 23.48 500.00 -22.57% -1.44%
ACHAOGEN INC.... 0.14 -9.8 -0.01 4291562 0.16 0.13 0.16 10000.00 0.12 0.12 3000.00 -15.67% -88.85%
Achieve Life ... 4.05 +4.9 +0.19 474886 3.84 3.65 4.08 1000.00 4.15 4.19 1600.00 +15.71% +234.71%
Achillion Pha... 3.20 +4.6 +0.14 1335914 3.06 3.02 3.25 300.00 2.97 3.45 2900.00 +2.24% +101.26%
ACI Worldwide 34.97 +2.4 +0.81 742455 34.23 34.11 35.31 100.00 34.50 44.76 100.00 +1.33% +26.38%
ACLARIS THERA... 6.24 +6.1 +0.36 395416 5.94 5.83 6.37 2000.00 6.45 6.81 100.00 +13.45% -15.56%
ACM Research 16.81 +2.8 +0.45 126826 16.32 16.21 17.38 500.00 16.00 17.95 200.00 +2.50% +54.50%
ACNB CORP. DL... 39.49 +1.6 +0.63 5987 38.99 38.90 39.50 100.00 28.44 50.54 100.00 +1.23% +0.61%
Acorda Therap... 11.33 +3.8 +0.41 815187 10.92 10.73 11.45 100.00 10.19 13.20 1300.00 -5.03% -27.28%
ACTIVISION BL... 46.51 +2.6 +1.17 6263448 45.60 45.47 46.76 100.00 46.50 46.80 2600.00 +3.22% -0.13%
Adamas Pharma... 6.37 +1.4 +0.09 208601 6.25 6.17 6.43 500.00 6.00 6.95 2000.00 -3.19% -25.41%
Adamis Pharma 1.89 -2.6 -0.05 343056 1.91 1.87 1.92 800.00 1.82 1.95 20000.00 -4.55% -16.00%
Adaptimmune T... 4.40 +8.1 +0.33 171385 4.05 4.05 4.40 500.00 4.25 4.65 2100.00 +3.77% -23.48%
Addus HomeCar... 65.02 +4.5 +2.78 94061 62.74 61.86 65.71 100.00 2.00 83.22 100.00 +2.25% -4.21%
ADDVANTAGE TE... 1.30 -0.8 -0.01 27530 1.29 1.29 1.32 100.00 1.28 1.38 100.00 -3.18% -9.41%
ADESTO TECHN.... 6.72 +6.3 +0.40 375239 6.35 6.34 6.96 300.00 5.15 7.50 300.00 +8.04% +52.73%
ADIAL PHARMAC... 2.59 -3.7 -0.10 188681 2.69 2.49 2.69 1000.00 2.36 2.59 200.00 -11.00% -49.41%
ADMA BIOLOGIC... 4.73 +3.3 +0.15 801486 4.50 4.38 4.84 500.00 4.50 4.85 10000.00 -2.47% +97.91%
Adobe Systems 278.49 +2.3 +6.28 2693942 272.54 271.59 278.89 100.00 280.00 280.63 100.00 +2.60% +23.09%
ADOMANI INC D... 0.39 +8.3 +0.03 1837475 0.37 0.36 0.40 300.00 0.36 0.40 2000.00 +14.71% +43.38%
Adtran 17.63 +1.1 +0.19 862524 17.41 17.35 17.70 100.00 16.88 17.70 100.00 +20.01% +64.15%
ADURO BIOTECH... 3.53 +5.1 +0.17 264438 3.39 3.31 3.58 200.00 0.01 3.88 1000.00 -4.34% +33.71%
ADVANCED EMIS... 13.09 -0.2 -0.02 454531 13.23 13.08 13.52 500.00 12.99 13.92 1500.00 +3.48% +24.08%
Advanced Ener... 57.15 -0.4 -0.23 266656 57.44 56.85 57.89 100.00 53.07 59.05 1000.00 +2.51% +33.12%
Advanced Micr... 27.97 -0.7 -0.21 41777470 28.18 27.79 28.49 2400.00 28.05 28.08 1700.00 +0.14% +51.52%
Advaxis 3.53 +1.4 +0.05 172110 3.48 3.30 3.57 600.00 3.36 3.56 4300.00 +2.32% +1757.89%
Adverum Biote... 6.61 +3.0 +0.19 548695 6.41 6.16 6.68 1000.00 5.25 6.98 400.00 +11.28% +109.84%
Aegion Co. 19.43 +1.7 +0.32 133044 19.33 19.07 19.63 100.00 13.99 24.87 100.00 +0.05% +19.06%
Aeglea BioThe... 7.43 +1.6 +0.12 429286 7.33 7.24 7.51 500.00 7.12 7.58 100.00 -0.54% -0.80%
AEHR TEST SYS... 1.65 -2.2 -0.04 31903 1.68 1.65 1.69 1400.00 1.63 1.73 800.00 -3.51% +17.02%
Aemetis 0.80 -4.3 -0.04 13956 0.84 0.80 0.84 1000.00 0.81 1.10 2900.00 -7.31% +32.50%
Aerie Pharmac... 39.51 +3.2 +1.21 470510 38.17 37.90 40.16 400.00 37.50 43.89 200.00 -6.37% +9.45%
AeroVironment 68.65 +2.5 +1.68 219440 67.30 66.94 69.31 500.00 68.83 71.50 100.00 +2.85% +1.03%
AERPIO PHARMA... 1.05 +6.1 +0.06 297216 1.00 0.98 1.06 30000.00 0.92 1.21 100.00 +3.97% -38.24%
AEterna Zenta... 4.02 +1.3 +0.05 297743 3.93 3.92 4.09 100.00 4.02 4.30 200.00 -7.59% +36.73%
Aethlon Medic... 0.78 +7.7 +0.06 96386 0.71 0.70 0.79 1000.00 0.60 0.78 1000.00 +9.14% -53.31%
AEVI GENOMIC ... 0.22 -1.4 -0.00 505015 0.23 0.21 0.23 200.00 0.21 0.22 700.00 -4.06% -68.61%
Affimed 3.25 -1.5 -0.05 974380 3.27 3.18 3.32 1000.00 3.30 3.95 100.00 -9.22% +4.50%
Agenus 2.60 +2.4 +0.06 764098 2.53 2.52 2.64 1700.00 2.52 2.65 6900.00 -0.76% +9.24%
Agile Therape... 1.46 +2.8 +0.04 122598 1.43 1.43 1.47 3600.00 1.43 1.47 100.00 -2.01% +153.52%
Agilysys 19.10 +1.8 +0.34 72615 18.69 18.69 19.26 200.00 18.00 24.44 100.00 -2.75% +33.19%
Agios Pharma 58.68 +3.6 +2.06 339942 56.80 56.17 59.53 500.00 55.00 60.96 100.00 -1.74% +27.26%
AGM GROUP HLD... 18.86 -1.3 -0.24 2815 18.85 18.85 19.45 100.00 19.01 26.80 200.00 -1.92% -29.50%
AGNC Investme... 18.16 -0.1 -0.01 3389613 18.16 18.14 18.22 300.00 18.16 18.21 2300.00 +0.17% +3.53%
AGROFRESH SOL... 3.17 -6.2 -0.21 182680 3.37 3.13 3.40 100.00 0.01 5.00 700.00 -1.86% -16.36%
AILERON THERA... 1.73 +2.7 +0.04 69472 1.69 1.65 1.74 300.00 1.70 1.80 4000.00 +0.29% +105.36%
Aimmune Thera... 20.95 +3.0 +0.62 886994 20.32 19.77 21.15 500.00 20.30 21.50 500.00 -2.01% -12.42%
AIR T. INC. D... 28.24 +2.0 +0.54 319 27.97 27.97 28.24 100.00 20.34 36.15 200.00 +0.87% +15.28%
Air Transport... 23.40 +0.3 +0.06 304493 23.41 23.30 23.83 1000.00 21.00 24.89 1200.00 -1.06% +2.59%
AIRGAIN INC. ... 16.26 +3.0 +0.48 127098 15.39 15.11 16.61 100.00 15.50 16.53 100.00 -3.16% +64.08%
AirMedia Grou... 1.75 -4.9 -0.09 31684 1.84 1.67 1.84 1000.00 1.51 1.90 400.00 -12.06% +39.44%
Akamai Techno... 77.66 +1.3 +0.97 883622 76.87 76.45 77.73 400.00 73.70 77.92 100.00 +1.37% +27.14%
Akari Therape... 3.88 +15.8 +0.53 26574486 4.56 3.81 5.04 100.00 3.78 3.80 1000.00 +21.25% +147.13%
Akcea Therape... 28.16 +4.4 +1.19 132764 26.81 26.62 28.33 100.00 18.00 40.00 200.00 -2.86% -6.57%
Akebia Therap... 6.67 +1.8 +0.12 1558910 6.59 6.37 6.78 200.00 6.55 7.20 1000.00 -6.45% +20.61%
Akers Bioscie... 0.85 +1.9 +0.02 125617 0.84 0.80 0.87 1000.00 0.70 0.87 100.00 +17.94% -24.86%
Akorn 2.98 -0.3 -0.01 3087826 2.90 2.72 3.00 1000.00 2.85 3.00 20000.00 -3.56% -12.09%
AKOUSTIS TECH... 6.33 -4.4 -0.29 290783 6.61 6.27 6.66 1100.00 5.90 6.44 1000.00 -7.18% +27.36%
ALAMOGORDO 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%
ALARM.COM HOL... 69.86 +1.6 +1.08 307818 69.16 69.00 70.61 100.00 65.00 72.40 500.00 +3.14% +34.68%
Alaska Commun... 1.73 +1.2 +0.02 140124 1.71 1.68 1.74 10000.00 1.65 1.76 6000.00 -1.70% +20.14%
ALBN ACQU 10.01 0.0 0.00 9200 10.00 10.00 10.01 1000.00 10.00 199999.99 100.00 +0.10% +2.14%
Albireo Pharm... 31.90 +4.0 +1.23 20212 30.79 30.28 32.69 200.00 30.00 40.00 1000.00 -3.27% +30.04%
Alcobra 7.25 -3.5 -0.26 47115 7.48 7.12 7.50 100.00 6.97 8.10 200.00 -7.05% +60.04%
Alder BioPhar... 13.75 +7.8 +0.99 1464505 12.81 12.80 13.82 100.00 13.00 14.00 200.00 +0.88% +34.15%
Aldeyra Thera... 8.20 +6.4 +0.49 242679 7.71 7.70 8.23 700.00 7.20 8.15 700.00 +4.33% -1.20%
ALECTOR INC. 21.22 -0.8 -0.18 65023 21.44 21.22 21.77 200.00 17.62 22.75 100.00 -14.78% 0.00%
Alexion Pharm... 132.37 +2.6 +3.41 1488685 128.68 128.15 133.23 100.00 124.18 132.00 100.00 -3.34% +35.96%
ALICO INC. DL... 27.30 -0.2 -0.05 2277 27.29 27.23 27.34 1000.00 27.05 35.00 400.00 -1.52% -7.46%
Align Technol... 296.08 +1.9 +5.45 1572182 292.10 289.01 298.85 100.00 293.00 301.10 300.00 +2.67% +41.37%
Alimera Scien... 0.90 -1.9 -0.02 514428 0.92 0.86 0.97 1000.00 0.85 1.16 1500.00 -11.76% +25.33%