NASDAQ COMP.
8'654.05
USD
37.87
0.44 %
11.12.2019 23:15:59
 

Chart

Kursdaten

Kurs 8'654.05 Eröffnung 8'631.12
Diff. absolut 37.87 Tages-Hoch 8'658.48
Diff. % 0.44 % Tages-Tief 8'622.35
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 1'782'525 Umsatz 42'845'195'179
Schlusskurs vom 10.12.2019 8'616.18 Volatilität in % 17.82
Börse Nasdaq Global Indices Letzter Handel 11.12.2019 / 23:15
Währung USD Aktualisierungsstand 12.12.2019 / 03:12

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 29.85 % 8'705.9 6'457.1
1 Woche 1.12 % 8'678.9 8'541.9
1 Monat 1.66 % 8'705.9 8'425.5
3 Monate 6.58 % 8'705.9 7'700.0
6 Monate 10.14 % 8'705.9 7'662.9
1 Jahr 22.73 % 8'705.9 6'190.2
3 Jahre 58.25 % 8'705.9 5'371.9
27.24
13.00
  SMI 29.85
23.44
  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... 13.08 +0.7 +0.09 237394 13.00 12.92 13.18 200.00 12.50 15.91 2500.00 +3.81% +6.95%
10X Genomics 65.16 -1.2 -0.79 252920 66.55 62.95 67.07 100.00 63.00 66.49 100.00 +1.52% 0.00%
111 INC. ADR/... 4.75 -5.0 -0.25 17249 4.89 4.75 5.00 500.00 4.75 4.88 100.00 -4.90% -22.64%
1347 Property... 4.95 +1.0 +0.05 55858 4.95 4.81 4.95 1000.00 4.85 4.95 1900.00 +4.65% +23.13%
1895 BANC 10.55 +1.3 +0.14 5939 10.45 10.45 10.68 1000.00 10.55 10.69 100.00 +1.30% 0.00%
1st Constitut... 21.51 -0.7 -0.15 13333 21.65 21.50 21.65 300.00 21.51 21.54 100.00 +7.44% +7.93%
1ST SOURCE CO... 51.37 -0.0 -0.02 24755 51.47 51.20 51.51 100.00 51.34 51.37 100.00 +1.98% +27.39%
21Vianet Grou... 7.24 +0.8 +0.06 152967 7.22 7.20 7.37 300.00 6.36 7.38 700.00 +3.28% -16.20%
2U 21.98 -2.6 -0.58 1381033 22.54 21.86 22.54 400.00 21.50 22.92 2500.00 -4.54% -55.78%
360 FINANCE I... 10.21 +9.0 +0.84 2428465 10.00 9.47 10.40 300.00 10.20 10.21 100.00 +10.50% -34.16%
36KR HLDGS SP... 8.71 -1.0 -0.09 9363 8.81 8.70 8.92 2100.00 8.70 8.88 100.00 +1.38% 0.00%
51Job ADR 81.71 +0.6 +0.50 96273 80.56 80.56 82.99 200.00 74.88 81.95 300.00 +4.64% +30.06%
89BIO INC. DL... 28.83 +6.2 +1.69 104352 27.00 25.58 29.49 1500.00 19.75 29.50 200.00 +2.96% 0.00%
8I ENTERPRISE... 10.02 +0.3 +0.03 300 10.02 10.02 10.02 100.00 9.99 10.15 6000.00 0.00% 0.00%
9F INC. ADR/1... 9.52 +10.2 +0.88 49192 8.47 8.34 9.75 1000.00 7.80 13.35 200.00 -16.92% 0.00%
A-Mark Precio... 9.10 +0.7 +0.07 709 8.91 8.91 9.10 800.00 8.97 9.16 400.00 +1.56% -22.82%
AAON 49.35 +1.5 +0.74 139842 48.94 48.70 49.52 100.00 39.84 49.35 1500.00 +2.03% +40.76%
Abeona Therap... 4.02 +22.6 +0.74 3386016 3.39 3.32 4.18 500.00 4.00 4.10 1200.00 +34.45% -43.70%
ABILITY INC. ... 0.57 -5.0 -0.03 129981 0.62 0.56 0.62 1000.00 0.56 0.59 12000.00 -5.00% -70.00%
Abiomed 178.87 -0.5 -0.88 478991 179.53 178.05 181.89 100.00 179.50 188.00 400.00 -7.75% -44.97%
Abraxas Petro... 0.25 -0.0 -0.00 1651384 0.26 0.25 0.26 400.00 0.25 0.25 100.00 -4.04% -77.11%
AC Immune 8.53 +2.0 +0.17 66190 8.36 8.36 8.80 100.00 5.00 9.11 100.00 +10.21% -9.74%
Acacia Commun... 67.44 +0.1 +0.10 718547 67.50 67.32 67.77 1000.00 66.61 67.99 200.00 +1.08% +77.21%
Acacia Resear... 2.99 +2.0 +0.06 93749 2.95 2.89 2.99 5000.00 2.75 3.85 2300.00 +3.82% +0.34%
Acadia Health... 31.53 -1.7 -0.53 749464 31.83 31.46 32.01 1600.00 29.00 41.90 200.00 -1.00% +22.64%
Acadia Pharma... 45.01 -2.7 -1.25 1982420 46.16 44.68 46.65 400.00 45.00 45.50 100.00 +1.65% +178.35%
ACAMAR PAR.AC... 9.92 -1.3 -0.13 302 9.92 9.92 9.92 1000.00 9.91 9.95 1000.00 0.00% 0.00%
Acasti Pharma 1.79 -2.7 -0.05 2896625 1.83 1.74 1.85 1400.00 1.80 1.82 9900.00 -6.77% +115.17%
Accelerate Di... 15.88 +0.3 +0.05 241106 15.84 15.43 16.08 100.00 14.17 16.50 200.00 +7.01% +38.09%
Acceleron Pha... 49.28 -2.3 -1.18 239415 50.59 49.16 51.05 100.00 48.00 49.35 300.00 +0.84% +13.16%
Accuray 2.82 +1.1 +0.03 310317 2.80 2.77 2.86 1000.00 2.69 3.05 1500.00 +2.17% -17.30%
AcelRx Pharma... 2.38 +16.9 +0.34 3922409 2.06 2.06 2.50 2200.00 2.45 2.49 100.00 +13.33% -11.69%
Acer Therapeu... 3.92 -0.8 -0.03 63187 3.95 3.82 4.00 100.00 3.82 4.16 900.00 +8.29% -80.52%
Achieve Life ... 0.86 -2.6 -0.02 396345 0.89 0.83 0.89 200.00 0.84 0.88 9900.00 -5.77% -29.14%
Achillion Pha... 6.19 -0.8 -0.05 1819372 6.24 6.18 6.24 100.00 6.18 6.29 500.00 +0.32% +289.31%
ACI Worldwide 36.37 +0.3 +0.11 383326 36.35 36.15 36.43 200.00 36.36 36.37 7000.00 +0.61% +31.44%
Aclaris Thera... 1.81 +2.3 +0.04 439515 1.74 1.74 1.86 2000.00 1.66 1.86 100.00 +6.47% -75.51%
ACM Research 15.73 +4.3 +0.65 126469 15.14 15.14 16.00 100.00 15.41 16.48 3000.00 +11.48% +44.58%
ACNB CORP. DL... 35.84 +2.1 +0.75 8353 35.15 34.73 35.98 200.00 35.56 35.85 1100.00 +1.36% -10.60%
Acorda Therap... 1.76 +4.1 +0.07 952513 1.66 1.63 1.76 900.00 1.63 1.89 200.00 -3.83% -88.70%
ACT II 9.96 0.0 0.00 200 9.96 9.96 9.96 10000.00 9.88 9.96 1100.00 0.00% 0.00%
ACTIVISION BL... 56.48 +1.0 +0.54 5575667 55.94 55.94 56.98 100.00 56.48 56.65 300.00 +4.83% +21.28%
Adamas Pharma... 6.25 -4.3 -0.28 390869 6.50 6.21 6.66 1000.00 4.85 6.50 1000.00 -2.34% -26.81%
Adamis Pharma 0.52 -0.7 -0.00 651701 0.53 0.51 0.54 23400.00 0.51 0.52 41200.00 -8.19% -76.73%
Adaptimmune T... 1.22 +6.1 +0.07 441693 1.15 1.13 1.30 9400.00 1.05 1.22 900.00 0.00% -78.78%
AD.BIOTECH.CO... 92.79 -0.7 -0.63 85468 93.42 92.08 93.90 600.00 92.78 92.87 100.00 +0.57% +37.63%
Addus HomeCar... 2.55 -1.2 -0.03 34819 2.58 2.50 2.60 100.00 2.46 2.72 200.00 +2.20% +77.70%
ADDVANTAGE TE... 7.17 -0.8 -0.06 200638 7.26 7.03 7.26 100.00 6.92 7.40 600.00 +4.63% +64.32%
ADESTO TECHN.... 1.67 -1.2 -0.02 34861 1.74 1.64 1.75 500.00 1.64 1.67 1100.00 +20.14% -67.38%
ADIAL PHARMAC... 4.17 +2.0 +0.08 585604 4.09 4.05 4.17 600.00 4.05 4.25 100.00 -1.42% +74.48%
ADMA BIOLOGIC... 303.74 -0.1 -0.43 2929453 305.15 301.48 305.38 300.00 303.40 304.18 100.00 +0.41% +34.26%
Adobe Systems 9.31 +1.7 +0.16 133172 9.14 9.12 9.33 1000.00 8.84 9.50 1000.00 +4.26% -13.31%
Adtran 1.17 -2.5 -0.03 607671 1.18 1.16 1.23 100.00 1.15 1.18 5000.00 -1.68% -55.68%
ADURO BIOTECH... 10.46 +0.2 +0.02 127538 10.49 10.41 10.61 7000.00 10.25 10.96 300.00 +2.76% -1.04%
ADVANCED EMIS... 67.32 +2.3 +1.49 164462 65.84 65.60 67.69 500.00 65.27 73.47 100.00 +7.28% +56.81%
Advanced Ener... 39.47 +0.1 +0.03 31794689 39.44 39.04 39.61 2100.00 39.47 39.51 1300.00 -0.55% +113.81%
Advanced Micr... 0.65 +1.6 +0.01 7877864 0.59 0.57 0.69 11500.00 0.63 0.65 3900.00 +7.97% +242.11%
Advaxis 10.70 -7.5 -0.87 2195307 11.66 10.60 11.67 400.00 10.65 11.72 1000.00 -5.64% +239.68%
Adverum Biote... 21.77 +0.9 +0.20 59873 21.59 21.52 21.86 200.00 21.77 21.79 1200.00 +2.93% +33.39%
Aegion Co. 7.90 -1.2 -0.10 75780 8.07 7.86 8.38 2000.00 7.14 8.99 100.00 -1.99% +5.47%
Aeglea BioThe... 2.05 +2.5 +0.05 124215 2.02 1.96 2.05 500.00 1.75 2.25 200.00 +9.63% +45.39%
AEHR TEST SYS... 1.02 0.0 0.00 856 0.98 0.98 1.02 10000.00 0.95 1.10 5000.00 +5.15% +68.18%
Aemetis 21.44 0.0 0.00 550656 21.50 20.93 21.78 400.00 18.00 21.86 400.00 +5.69% -40.61%
Aerie Pharmac... 61.98 +2.2 +1.35 127831 60.74 60.51 62.07 200.00 60.00 63.99 200.00 -6.16% -10.77%
AeroVironment 0.57 +1.7 +0.01 56816 0.56 0.54 0.58 9900.00 0.55 0.61 500.00 -8.86% -67.14%
AERPIO PHARMA... 6.66 +0.1 0.00 115385 6.63 6.59 6.78 100.00 6.51 6.66 100.00 +1.06% 0.00%
AEST.MED.INT.... 0.80 -3.1 -0.03 169088 0.81 0.80 0.84 200.00 0.79 0.90 4900.00 -8.36% -72.78%
AEterna Zenta... 2.46 -16.8 -0.50 244238 2.50 2.26 2.86 2900.00 2.46 2.75 100.00 +1.75% -90.11%
Aethlon Medic... 0.15 -5.8 -0.01 1063800 0.15 0.14 0.16 900.00 0.15 0.16 13300.00 -2.65% -79.00%
AEVI GENOMIC ... 2.30 +0.9 +0.02 725671 2.30 2.25 2.32 300.00 2.26 2.31 200.00 -6.56% -26.69%
Affimed 10.04 +0.4 +0.04 1338 10.02 10.02 10.04 1000.00 10.00 10.04 1000.00 0.00% 0.00%
AFYA LTD. CL.... 3.88 -1.8 -0.07 582045 3.96 3.85 4.00 1000.00 3.82 4.02 700.00 -1.52% +63.03%
AGBA ACQU 1.99 -0.5 -0.01 886774 2.00 1.95 2.03 300.00 1.97 2.02 6000.00 -1.00% +245.55%
Agenus 24.60 -0.6 -0.15 113155 24.67 24.22 24.74 200.00 24.58 24.60 100.00 -5.67% +71.55%
Agile Therape... 44.08 -0.4 -0.17 772947 44.32 43.39 44.97 200.00 42.50 45.00 200.00 +9.49% -4.40%
Agilysys 17.27 +1.3 +0.22 3612 17.25 16.83 17.27 1200.00 17.27 17.76 500.00 -8.24% -35.44%
Agios Pharma 17.34 +0.2 +0.03 4276252 17.27 17.24 17.42 300.00 17.31 17.43 6800.00 +0.70% -1.14%
AGM GROUP HLD... 2.38 +1.3 +0.03 37251 2.33 2.30 2.38 100.00 2.02 2.58 500.00 +1.28% -37.20%
AGNC Investme... 0.51 -0.5 -0.00 119145 0.52 0.50 0.52 1000.00 0.47 0.52 11300.00 +10.85% -39.57%
AGROFRESH SOL... 30.79 -3.4 -1.09 1009194 31.87 30.61 32.22 500.00 30.80 31.15 100.00 +4.73% +28.72%
AILERON THERA... 22.00 +0.9 +0.20 1617 21.84 21.84 22.00 100.00 21.37 22.25 300.00 -2.22% +34.69%
Aimmune Thera... 22.58 -0.5 -0.11 187966 22.66 22.34 22.80 600.00 18.00 25.00 100.00 -3.71% -1.01%
AIR T. INC. D... 10.09 +1.7 +0.17 32921 9.92 9.88 10.17 1600.00 9.61 10.30 100.00 +0.30% +0.10%
Air Transport... 1.03 +10.1 +0.10 3792 0.95 0.95 1.03 10000.00 0.00 1.03 100.00 +9.76% -17.53%
AIRGAIN INC. ... 3.68 +3.1 +0.11 141965 3.58 3.58 3.70 100.00 3.60 4.41 2100.00 -21.80% -23.23%
AirMedia Grou... 83.85 -0.3 -0.24 827053 84.32 83.26 84.45 100.00 82.39 86.30 200.00 -2.13% +37.67%
AIT THERAPEUT... 1.93 +0.5 +0.01 119349 1.96 1.88 1.96 200.00 1.89 1.98 1500.00 -1.03% +22.93%
Akamai Techno... 5.59 -2.6 -0.15 9187 5.79 5.47 5.79 3400.00 5.62 5.74 100.00 -1.06% 0.00%
Akari Therape... 18.77 +4.2 +0.75 304948 18.03 17.91 19.17 500.00 15.00 19.00 1000.00 +4.28% -40.21%
AKAZOO S.A. E... 6.28 -2.0 -0.13 1227443 6.50 6.07 6.55 500.00 6.30 6.49 2000.00 +4.67% +13.56%
Akcea Therape... 12.00 +3.4 +0.40 230664 11.51 11.01 12.75 200.00 11.10 12.05 100.00 +3.09% +18.93%
Akebia Therap... 23.00 -5.5 -1.35 74322 24.36 22.55 25.30 500.00 23.00 23.15 300.00 +14.37% 0.00%
AKERNA CORP. ... 3.22 +8.4 +0.25 374485 2.91 2.89 3.30 100.00 3.11 3.22 400.00 -41.98% -88.13%
AKERO THEREP.... 3.64 -2.7 -0.10 672950 3.74 3.61 3.74 300.00 3.60 4.00 4000.00 -5.70% +7.37%
Akers Bioscie... 7.59 +1.3 +0.10 201270 7.50 7.33 7.62 300.00 6.70 7.02 2000.00 -2.72% +50.91%
Akorn 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%
AKOUSTIS TECH... 41.46 -1.0 -0.40 275741 41.96 41.30 42.16 300.00 40.95 45.00 100.00 -2.47% -20.07%
ALAMOGORDO 1.71 +1.2 +0.02 117887 1.70 1.69 1.71 2000.00 1.70 1.71 24500.00 -0.58% +18.75%