NASDAQ COMP.
7'895.99
USD
129.38
1.67 %
16.08.2019 23:15:59
 

Chart

Kursdaten

Kurs 7'895.99 Eröffnung 7'828.35
Diff. absolut 129.38 Tages-Hoch 7'907.52
Diff. % 1.67 % Tages-Tief 7'828.35
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 1'747'868 Umsatz 44'151'712'323
Schlusskurs vom 15.08.2019 7'766.62 Volatilität in % 21.04
Börse Nasdaq Global Indices Letzter Handel 16.08.2019 / 23:15
Währung USD Aktualisierungsstand 18.08.2019 / 05:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 19.00 % 8'339.6 6'457.1
1 Woche -0.79 % 8'065.2 7'716.6
1 Monat -3.97 % 8'339.6 7'662.9
3 Monate -0.03 % 8'339.6 7'292.2
6 Monate 5.67 % 8'339.6 7'292.2
1 Jahr 1.15 % 8'339.6 6'190.2
3 Jahre 51.06 % 8'339.6 5'034.4
27.24
13.00
  SMI 19.00
15.41
  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... 18.39 +0.7 +0.13 294607 18.26 18.17 18.58 1500.00 18.37 18.39 1900.00 -3.67% +50.37%
111 INC. ADR/... 2.95 +5.7 +0.16 38506 2.95 2.95 3.06 400.00 2.94 2.95 3800.00 -9.23% -51.95%
1347 Property... 5.15 +3.8 +0.19 1626 4.91 4.91 5.15 200.00 4.90 5.15 500.00 +3.00% +28.11%
1895 BANC 9.31 -0.6 -0.06 1000 9.39 9.31 9.39 1000.00 0.24 49.99 1000.00 0.00% 0.00%
1st Constitut... 17.45 +3.9 +0.66 18249 16.85 16.80 17.56 500.00 17.05 17.43 300.00 +2.47% -12.44%
1ST SOURCE CO... 45.33 +2.7 +1.19 28828 44.38 43.86 45.51 200.00 45.29 45.33 600.00 +0.94% +12.37%
21Vianet Grou... 6.82 +0.6 +0.04 180887 6.75 6.69 6.99 1000.00 6.61 8.20 1000.00 -3.54% -21.06%
2U 16.60 +0.1 +0.01 4631515 16.92 16.30 17.48 100.00 16.05 16.60 100.00 +9.50% -66.61%
360 FINANCE I... 10.48 +4.8 +0.48 171965 10.07 10.02 10.59 1000.00 10.22 10.65 54000.00 +1.95% -32.42%
51Job ADR 69.34 +5.1 +3.34 213121 66.69 66.08 69.75 200.00 69.35 69.46 300.00 +10.50% +11.05%
8I ENTERPRISE... 9.97 -0.1 -0.01 15913 9.95 9.95 9.97 5000.00 9.91 10.18 900.00 0.00% 0.00%
A-Mark Precio... 14.00 -0.1 -0.01 4527 14.01 13.98 14.36 200.00 13.99 14.01 100.00 -0.07% +18.74%
AAON 47.07 +3.7 +1.70 105074 45.73 45.73 47.14 100.00 47.07 48.02 400.00 +7.03% +34.26%
Abeona Therap... 2.20 +1.4 +0.03 451411 2.18 2.18 2.32 5000.00 2.00 2.50 1700.00 -3.93% -69.19%
ABILITY INC. ... 0.61 +4.0 +0.02 22052 0.54 0.53 0.62 500.00 0.62 0.90 5900.00 -9.56% -67.63%
Abiomed 193.01 +0.5 +0.95 488911 192.64 191.84 194.47 100.00 191.15 196.00 100.00 +1.05% -40.62%
Abraxas Petro... 0.46 -1.6 -0.01 1886469 0.47 0.46 0.50 2100.00 0.46 0.50 8000.00 -29.23% -57.80%
AC Immune 5.38 +4.7 +0.24 108004 5.18 5.10 5.45 1400.00 5.37 7.00 4000.00 -3.06% -43.07%
Acacia Commun... 63.97 -0.8 -0.51 434297 64.80 63.78 64.92 200.00 64.00 65.00 200.00 +0.65% +68.34%
Acacia Resear... 2.86 -1.0 -0.03 79983 2.89 2.81 2.93 5000.00 2.60 3.23 1000.00 -1.72% -4.03%
Acadia Health... 27.52 +0.6 +0.16 416289 27.61 27.29 27.70 1800.00 27.52 27.55 4400.00 -4.34% +7.04%
Acadia Pharma... 29.61 +2.0 +0.59 1102958 29.32 29.22 29.86 5600.00 29.57 29.61 8600.00 -0.87% +83.12%
ACAR PART 9.81 -0.9 -0.09 1436 9.80 9.80 9.90 200.00 9.81 9.90 23100.00 0.00% 0.00%
Acasti Pharma 1.91 +9.1 +0.16 1804626 1.80 1.80 1.95 9900.00 1.87 1.92 2300.00 -8.61% +129.59%
Accelerate Di... 18.29 +2.0 +0.36 208761 18.01 17.77 18.51 900.00 15.50 22.90 1000.00 +5.66% +59.04%
Acceleron Pha... 46.00 +2.2 +0.98 277129 45.66 45.62 46.35 1800.00 45.94 46.00 3500.00 +3.46% +5.63%
Accuray 2.83 -7.5 -0.23 2942000 2.56 2.35 2.91 4000.00 2.84 2.92 600.00 -20.51% -17.01%
AcelRx Pharma... 2.27 +2.7 +0.06 594771 2.22 2.19 2.27 2000.00 2.20 2.27 500.00 +1.34% -1.73%
Acer Therapeu... 2.09 +7.2 +0.14 481895 1.99 1.87 2.19 3500.00 2.04 2.14 100.00 -12.18% -89.61%
Achieve Life ... 1.81 +2.3 +0.04 95248 1.80 1.71 1.94 1300.00 1.62 1.95 1000.00 +3.43% +49.59%
Achillion Pha... 4.77 +1.1 +0.05 1028501 4.75 4.71 4.85 2000.00 4.55 4.85 500.00 +1.92% +200.00%
ACI Worldwide 29.39 +2.5 +0.71 683085 28.97 28.91 29.50 7400.00 29.39 29.40 200.00 +0.79% +6.22%
ACLARIS THERA... 0.87 +9.2 +0.07 2741048 0.80 0.77 0.95 5000.00 0.80 0.89 2500.00 -2.99% -88.18%
ACM Research 13.98 0.0 0.00 423506 14.00 13.84 14.30 300.00 13.35 14.56 500.00 -18.63% +28.49%
ACNB CORP. DL... 35.05 +1.6 +0.55 6373 34.87 34.71 35.15 200.00 34.87 35.12 400.00 -2.72% -10.70%
Acorda Therap... 2.70 +3.1 +0.08 2657994 2.61 2.60 2.90 300.00 2.60 2.76 4200.00 -7.53% -82.67%
ACT II 9.80 -0.3 -0.03 202121 9.76 9.76 9.80 1000.00 9.76 10.50 100.00 -0.29% 0.00%
ACTIVISION BL... 46.66 +2.5 +1.15 5801282 45.94 45.79 47.17 100.00 46.65 46.96 200.00 -2.91% +0.19%
Adamas Pharma... 6.42 +2.2 +0.14 302908 6.34 6.25 6.72 100.00 4.50 7.55 100.00 +6.12% -24.82%
Adamis Pharma 1.08 +4.9 +0.05 414054 1.04 1.03 1.11 3000.00 1.02 1.26 2800.00 +3.85% -52.00%
Adaptimmune T... 1.63 +11.6 +0.17 322424 1.45 1.44 1.78 1100.00 1.55 1.80 2000.00 -15.98% -71.65%
AD.BIOTECH.CO... 88.43 +2.0 +1.73 372666 86.90 86.52 92.91 100.00 88.42 88.48 100.00 +6.21% +30.27%
Addus HomeCar... 1.83 +0.5 +0.01 7962 1.80 1.80 1.84 200.00 1.78 1.83 100.00 +7.02% +27.53%
ADDVANTAGE TE... 9.87 +1.8 +0.17 450592 9.70 9.03 10.04 100.00 9.00 32.00 200.00 -0.10% +124.32%
ADESTO TECHN.... 1.59 +8.9 +0.13 20406 1.46 1.46 1.64 2500.00 1.31 2.20 900.00 -5.92% -68.95%
ADIAL PHARMAC... 3.95 +1.3 +0.05 625822 3.90 3.90 4.07 100.00 3.90 4.04 1500.00 +13.51% +65.27%
ADMA BIOLOGIC... 287.45 +1.7 +4.74 1981029 285.58 283.32 290.15 300.00 286.50 288.40 300.00 -2.50% +27.06%
Adobe Systems 0.15 +0.3 0.00 6930973 0.14 0.14 0.18 3800.00 0.16 0.17 100.00 -20.00% -44.71%
ADOMANI INC D... 10.75 +1.5 +0.16 164412 10.70 10.67 10.86 100.00 10.56 12.52 100.00 -2.54% +0.09%
Adtran 1.38 +2.2 +0.03 280322 1.35 1.35 1.41 100.00 1.10 1.50 300.00 +4.55% -47.73%
ADURO BIOTECH... 11.76 +1.0 +0.12 108301 11.68 11.66 11.89 900.00 10.78 12.66 3000.00 -1.26% +11.47%
ADVANCED EMIS... 48.11 +1.4 +0.67 196342 47.76 47.36 48.62 100.00 45.86 57.50 100.00 -0.78% +12.07%
Advanced Ener... 31.18 +5.1 +1.51 71588978 30.30 30.21 31.48 12200.00 31.25 31.26 5500.00 -8.80% +68.91%
Advanced Micr... 0.40 -1.7 -0.01 922049 0.41 0.36 0.41 50000.00 0.37 0.46 10000.00 -5.88% +113.00%
Advaxis 13.40 +7.5 +0.93 1520604 12.52 12.42 13.42 600.00 12.30 15.00 100.00 +15.92% +325.40%
Adverum Biote... 19.01 +2.5 +0.46 91626 18.71 18.71 19.20 2000.00 19.01 19.02 100.00 -2.21% +16.48%
Aegion Co. 7.90 +1.4 +0.11 41224 7.83 7.73 7.95 900.00 7.89 7.90 2000.00 +0.89% +5.47%
Aeglea BioThe... 1.33 +1.1 +0.01 13049 1.34 1.31 1.36 2000.00 1.28 2.09 2000.00 -2.76% -5.67%
AEHR TEST SYS... 0.86 -2.9 -0.03 83439 0.86 0.81 0.88 400.00 0.80 0.97 1600.00 -6.58% +41.80%
Aemetis 23.19 -5.6 -1.38 866547 24.62 23.13 24.99 100.00 22.20 26.97 400.00 -1.40% -35.76%
Aerie Pharmac... 52.52 +2.4 +1.22 119280 51.77 51.77 53.30 100.00 45.94 54.50 100.00 +0.15% -22.71%
AeroVironment 0.63 +1.6 +0.01 63951 0.62 0.62 0.67 200.00 0.60 0.66 16700.00 -7.64% -62.94%
AERPIO PHARMA... 2.10 -2.3 -0.05 66012 2.19 2.10 2.20 500.00 2.10 2.40 800.00 -12.13% -28.57%
AEterna Zenta... 0.28 +8.2 +0.02 24990 0.26 0.25 0.28 200.00 0.25 0.27 300.00 +8.47% -83.13%
Aethlon Medic... 0.18 +1.3 0.00 729367 0.19 0.18 0.20 2500.00 0.16 0.18 41900.00 -1.99% -73.91%
AEVI GENOMIC ... 2.72 +0.7 +0.02 400898 2.70 2.68 2.79 100.00 2.42 3.03 300.00 -7.48% -12.54%
Affimed 10.00 0.0 0.00 102 10.00 10.00 10.00 7600.00 9.77 9.99 25000.00 0.00% 0.00%
AFYA LTD. CL.... 2.83 +2.2 +0.06 613491 2.79 2.73 2.84 2100.00 2.78 2.85 600.00 +9.69% +18.91%
AGBA ACQU 1.12 +0.9 +0.01 901074 1.12 1.09 1.17 900.00 1.05 1.20 500.00 +1.82% +94.48%
Agenus 27.78 +1.8 +0.48 83627 27.53 27.48 27.98 700.00 27.73 27.77 200.00 +0.51% +93.72%
Agile Therape... 42.40 -0.2 -0.10 1009455 42.76 42.13 43.41 100.00 39.73 47.00 200.00 -1.44% -8.05%
Agilysys 16.05 -0.7 -0.12 3789 16.25 15.89 16.70 100.00 15.31 16.53 300.00 -5.85% -40.00%
Agios Pharma 16.23 +0.6 +0.09 4108817 16.20 16.13 16.32 200.00 16.20 16.29 200.00 -4.92% -7.47%
AGM GROUP HLD... 1.53 +2.0 +0.03 105540 1.50 1.47 1.56 400.00 1.33 1.56 10000.00 +2.00% -59.63%
AGNC Investme... 0.59 +1.5 +0.01 240755 0.62 0.57 0.63 3200.00 0.57 0.61 2000.00 +13.01% -29.76%
AGROFRESH SOL... 22.43 +2.9 +0.64 742038 21.89 21.81 22.47 300.00 18.26 23.60 1200.00 +16.46% -6.23%
AILERON THERA... 17.01 -5.3 -0.94 8742 17.36 17.01 18.06 100.00 16.31 18.24 100.00 0.00% 0.00%
Aimmune Thera... 20.18 +0.4 +0.09 221597 20.23 20.00 20.40 500.00 18.00 24.00 1000.00 -3.90% -11.53%
AIR T. INC. D... 11.80 +1.8 +0.21 23743 11.66 11.66 11.99 1300.00 11.76 17.00 200.00 +0.68% +19.07%
Air Transport... 1.00 +1.0 +0.01 67910 0.99 0.95 1.00 1000.00 0.00 2.99 500.00 -1.00% -20.33%
AIRGAIN INC. ... 5.12 -2.2 -0.12 5329 5.25 5.05 5.25 100.00 5.06 12.20 500.00 +1.48% +10.21%
AirMedia Grou... 86.65 +1.9 +1.64 1719957 85.84 85.75 87.14 100.00 86.01 87.14 100.00 -3.64% +41.86%
AIT THERAPEUT... 1.94 -5.4 -0.11 1093633 2.03 1.90 2.20 300.00 1.93 1.99 1200.00 +5.45% +23.57%
Akamai Techno... 21.28 +3.5 +0.71 145879 20.88 20.60 21.54 1200.00 21.21 21.28 400.00 -4.53% -29.40%
Akari Therape... 4.70 +9.3 +0.40 888516 4.36 4.32 4.70 1000.00 4.43 4.80 100.00 +6.58% -15.01%
Akcea Therape... 8.61 -5.6 -0.51 69479 9.01 8.60 9.36 300.00 8.63 8.70 100.00 -14.07% -14.67%
Akebia Therap... 26.34 -0.6 -0.16 81460 26.53 25.65 27.22 100.00 25.10 27.11 1000.00 +1.50% 0.00%
AKERNA CORP. ... 0.42 -6.6 -0.03 136253 0.45 0.41 0.47 500.00 0.40 0.43 2600.00 -2.30% -62.82%
AKERO THEREP.... 2.71 +5.9 +0.15 1611357 2.59 2.54 2.83 1000.00 2.55 3.25 10000.00 -9.67% -20.06%
Akers Bioscie... 6.14 +7.3 +0.42 409287 5.74 5.67 6.35 200.00 6.00 6.14 100.00 +11.03% +23.54%
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... 46.81 +0.8 +0.39 299384 46.51 46.37 47.05 100.00 45.60 50.70 100.00 -6.92% -9.76%
ALAMOGORDO 1.74 -1.1 -0.02 42526 1.75 1.72 1.78 7100.00 1.68 1.98 900.00 -2.79% +20.83%
ALARM.COM HOL... 10.15 +0.3 +0.03 5316 10.10 10.10 10.15 500.00 10.16 10.20 5000.00 -5.77% +3.57%
Alaska Commun... 23.43 +5.4 +1.21 30936 22.36 22.36 24.10 500.00 20.00 30.00 1000.00 +2.49% -4.48%
ALBN ACQU 9.59 +3.7 +0.34 539622 9.32 9.32 9.80 3300.00 9.58 9.59 2200.00 +2.24% -6.44%
Albireo Pharm... 4.86 -0.8 -0.04 236165 4.95 4.75 5.05 300.00 4.42 5.60 1200.00 -6.72% -41.45%
Alder BioPhar... 14.85 -0.1 -0.01 311846 14.66 14.01 14.93 100.00 14.85 15.58 1000.00 -17.96% 0.00%