NASDAQ COMP.
7'986.96
USD
-41.28
-0.51 %
21.09.2018 23:15:59
 

Chart

Kursdaten

Kurs 7'986.96 Eröffnung 8'041.69
Diff. absolut -41.28 Tages-Hoch 8'057.26
Diff. % -0.51 % Tages-Tief 7'979.67
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 3'542'770'091 Umsatz 68'847'456'582
Schlusskurs vom 20.09.2018 8'028.23 Volatilität in % 15.08
Börse Nasdaq Global Indices Letzter Handel 21.09.2018 / 23:15
Währung USD Aktualisierungsstand 24.09.2018 / 10:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 15.70 % 8'133.3 6'630.7
1 Woche -0.29 % 8'057.3 7'890.1
1 Monat 1.63 % 8'133.3 7'840.8
3 Monate 3.55 % 8'133.3 7'419.6
6 Monate 8.74 % 8'133.3 6'806.0
1 Jahr 24.36 % 8'133.3 6'344.0
3 Jahre 65.40 % 8'133.3 4'209.8
9.91
SMI 27.24
13.00
15.70
SMI
 
-5.58
  SMI  
-4.12
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... 11.95 +6.2 +0.70 729550 11.20 11.20 12.15 200.00 9.50 12.75 100.00 +3.02% +11.68%
111 INC. ADR/... 15.44 +14.3 +1.93 297027 13.50 13.50 15.50 100.00 11.50 16.00 900.00 +10.36% 0.00%
1347 Property... 6.90 +9.5 +0.60 29585 6.37 6.20 7.20 100.00 6.10 8.00 200.00 +10.40% -4.83%
1st Constitut... 20.20 -2.7 -0.55 27052 20.65 20.05 20.65 200.00 18.50 20.95 900.00 -1.94% +10.38%
1ST SOURCE CO... 54.31 -0.9 -0.51 108358 54.82 52.99 55.63 100.00 4.71 55.20 500.00 -1.34% +9.83%
21st Century ... 43.89 -0.7 -0.31 14400061 44.37 43.81 44.37 100.00 37.15 44.55 100.00 -1.19% +28.63%
21Vianet Grou... 10.38 +7.1 +0.69 1325188 9.79 9.73 10.39 5200.00 8.50 10.37 400.00 +16.24% +30.08%
2U 76.34 -3.5 -2.79 813338 79.81 76.28 79.99 1200.00 71.47 91.75 200.00 -8.62% +18.34%
3PEA INTL INC... 4.73 -4.1 -0.20 859909 5.06 4.73 5.15 1500.00 4.61 5.50 300.00 +2.16% +552.41%
51Job ADR 75.24 +5.4 +3.88 735481 72.24 71.48 76.66 300.00 74.75 81.00 100.00 +9.04% +23.65%
A-Mark Precio... 12.05 -8.9 -1.18 37140 13.10 12.05 13.17 100.00 12.11 12.82 600.00 -10.41% -17.75%
AAON 39.85 -1.0 -0.40 314586 40.40 39.80 40.60 100.00 9.00 75.00 200.00 -0.87% +8.58%
Abeona Therap... 12.62 -9.8 -1.38 3218453 13.95 12.50 14.10 200.00 12.60 14.60 300.00 -12.02% -20.35%
ABILITY INC. ... 4.40 +19.6 +0.72 660253 3.50 3.50 4.74 1100.00 3.20 4.74 200.00 +30.37% +900.00%
Abiomed 384.88 +0.8 +2.90 1565354 381.33 380.97 386.72 200.00 368.00 416.66 200.00 -2.73% +105.37%
Abraxas Petro... 2.40 +2.1 +0.05 1710278 2.38 2.36 2.43 100.00 1.50 2.47 5000.00 +3.90% -2.44%
AC Immune 8.60 +1.9 +0.16 80195 8.53 8.41 8.88 100.00 5.90 9.61 700.00 +6.17% -32.81%
Acacia Commun... 39.79 -1.1 -0.43 864204 40.25 39.51 40.65 100.00 26.62 43.90 1200.00 +1.04% +9.83%
Acacia Resear... 3.30 +3.1 +0.10 461311 3.15 3.12 3.30 10000.00 3.00 4.75 100.00 -1.49% -18.52%
Acadia Health... 35.69 -0.9 -0.31 2186387 35.93 35.45 36.23 500.00 35.57 58.90 100.00 -0.72% +9.38%
Acadia Pharma... 20.17 +5.5 +1.06 14725120 20.10 19.16 20.46 100.00 19.30 20.53 100.00 +45.32% -33.01%
Acasti Pharma 0.59 +3.8 +0.02 54039 0.57 0.56 0.59 2000.00 0.52 0.66 1900.00 +8.34% -37.58%
Accelerate Di... 22.55 +1.8 +0.40 363501 22.25 21.90 22.65 200.00 20.00 23.70 100.00 +5.13% -13.93%
Acceleron Pha... 56.66 -3.1 -1.81 1035424 58.66 56.66 59.59 1000.00 56.68 57.45 100.00 +8.88% +33.51%
ACCESS NATL C... 27.91 -0.1 -0.04 102091 27.93 27.60 27.99 300.00 27.84 30.46 600.00 +2.05% +0.25%
Accuray 4.10 +5.1 +0.20 2319305 3.90 3.80 4.15 500.00 3.90 4.35 400.00 +7.89% -4.65%
AcelRx Pharma... 3.95 +6.8 +0.25 1526548 3.75 3.67 3.95 200.00 2.80 4.00 1000.00 +16.18% +95.06%
Acer Therapeu... 30.94 +0.2 +0.06 110906 31.18 30.50 31.99 100.00 29.70 32.00 100.00 -1.18% +123.39%
Aceto Co. 3.04 +1.7 +0.05 288299 2.99 2.96 3.04 1000.00 2.90 7.00 2300.00 +5.56% -70.57%
ACHAOGEN INC.... 4.20 -2.6 -0.11 4768095 4.30 4.16 4.37 400.00 4.06 7.50 100.00 -6.04% -60.89%
Achieve Life ... 2.49 -2.7 -0.07 72579 2.57 2.46 2.59 1300.00 0.75 3.24 900.00 -7.09% +85.36%
Achillion Pha... 3.51 -0.8 -0.03 3381084 3.44 3.38 3.58 1000.00 2.54 4.15 400.00 +10.03% +21.88%
ACI Worldwide 28.35 -0.6 -0.16 810095 28.53 28.29 28.84 200.00 28.24 28.40 200.00 -2.00% +25.06%
ACLARIS THERA... 15.17 -1.7 -0.26 393444 15.47 14.91 15.49 100.00 11.15 19.95 100.00 -0.78% -38.48%
ACM RESEARCH ... 38.35 -3.8 -1.50 41095 39.60 38.35 39.95 500.00 38.10 39.00 100.00 -2.42% +29.78%
ACNB CORP. DL... 18.20 +0.3 +0.05 3782912 18.15 17.75 18.70 100.00 15.10 22.00 100.00 +5.51% -15.15%
Acorda Therap... 80.29 -0.4 -0.36 11180110 81.33 80.25 81.33 300.00 78.51 82.54 200.00 -1.21% +26.80%
ACTIVISION BL... 50.90 +1.3 +0.63 1960577 50.35 49.79 50.98 100.00 25.17 51.84 100.00 +4.88% +84.69%
Acxiom Co. 19.17 -2.6 -0.51 1430330 19.71 18.94 20.09 200.00 19.05 20.00 500.00 -12.39% -43.43%
Adamas Pharma... 3.10 +1.6 +0.05 1948265 3.10 2.90 3.10 100.00 2.55 3.40 3700.00 +1.64% -29.55%
Adamis Pharma 11.71 -2.2 -0.26 272198 11.95 11.64 12.06 100.00 7.15 19.00 500.00 +5.78% +75.30%
ADAPTH.TH.SP.... 69.30 -1.3 -0.90 380366 70.15 69.00 70.50 100.00 69.10 75.00 200.00 +0.22% +99.14%
Addus HomeCar... 1.40 +0.7 +0.01 6460 1.37 1.37 1.40 1500.00 1.21 1.63 500.00 0.00% -4.76%
ADDVANTAGE TE... 6.40 +1.6 +0.10 927498 6.25 6.15 6.45 500.00 5.10 7.20 200.00 +1.59% -0.78%
ADESTO TECHN.... 2.90 -1.4 -0.04 18635 3.16 2.90 3.21 500.00 1.50 3.44 1500.00 +5.45% 0.00%
ADIAL PHARMAC... 6.15 -6.4 -0.42 340614 6.55 6.15 6.68 500.00 5.00 12.00 100.00 -1.76% +91.59%
ADMA BIOLOGIC... 260.88 -2.0 -5.46 6186497 266.15 260.24 267.50 100.00 259.00 263.90 100.00 -5.03% +48.87%
Adobe Systems 0.63 -8.7 -0.06 689099 0.70 0.58 0.70 500.00 0.50 0.80 3600.00 -1.32% -85.72%
ADOMANI INC D... 18.60 +0.5 +0.10 1051552 18.50 18.30 18.75 100.00 17.90 23.90 600.00 -0.80% -3.88%
Adtran 6.20 -1.6 -0.10 1044965 6.25 6.00 6.40 200.00 6.00 11.95 100.00 -8.15% -17.33%
ADURO BIOTECH... 11.73 -0.6 -0.07 146242 11.79 11.51 11.81 100.00 11.30 11.90 1000.00 +3.17% +21.43%
ADVANCED EMIS... 54.07 +2.4 +1.28 686660 52.67 52.67 54.26 200.00 52.07 56.90 200.00 +0.71% -19.87%
Advanced Ener... 31.02 -0.5 -0.16 129792949 31.19 30.91 32.42 100.00 31.28 31.41 1700.00 -5.20% +201.75%
Advanced Micr... 0.86 +4.2 +0.03 716829 0.83 0.82 0.87 300.00 0.76 0.94 200.00 +6.60% -69.75%
Advaxis 5.90 +2.6 +0.15 1243677 6.05 5.76 6.15 100.00 5.00 7.00 1000.00 -4.07% +68.57%
Adverum Biote... 24.77 +0.9 +0.21 321272 24.56 24.50 24.80 200.00 25.00 24.65 100.00 +1.35% -2.60%
Aegion Co. 9.16 +4.9 +0.43 411039 8.73 8.54 9.22 200.00 8.20 9.90 1000.00 +7.64% +69.32%
Aeglea BioThe... 2.52 +0.8 +0.02 56256 2.50 2.48 2.53 100.00 2.26 3.56 1000.00 +10.53% -7.01%
AEHR TEST SYS... 1.15 +7.5 +0.08 16441 1.08 1.08 1.15 1000.00 1.05 1.74 500.00 +0.88% +109.09%
Aemetis 58.45 +0.2 +0.10 808366 58.45 57.90 59.17 100.00 46.10 62.50 500.00 -1.18% -2.18%
Aerie Pharmac... 107.16 -1.0 -1.08 1325080 107.97 106.37 111.10 300.00 97.07 109.50 1000.00 -8.03% +90.81%
AeroVironment 3.39 -8.4 -0.31 622920 3.70 3.31 3.93 1800.00 3.40 3.79 1500.00 -4.24% -28.63%
AERO PHAR 1.73 -0.6 -0.01 33072 1.75 1.73 1.76 500.00 1.65 2.94 800.00 +8.12% -26.69%
AEterna Zenta... 1.18 -0.8 -0.01 92597 1.20 1.17 1.24 1000.00 0.75 1.35 1700.00 +16.83% +4.42%
Aethlon Medic... 1.27 -5.9 -0.08 103069 1.36 1.27 1.40 100.00 0.60 1.85 300.00 +0.79% +5.83%
AEVI GENOMIC ... 4.38 +0.6 +0.03 914693 4.35 4.30 4.50 100.00 4.20 4.70 200.00 -3.85% +236.54%
Affimed 2.00 -4.8 -0.10 2172273 2.11 2.00 2.18 100.00 1.75 2.34 700.00 +1.52% -38.65%
Agenus 0.34 -4.9 -0.02 692347 0.36 0.34 0.36 100.00 0.30 0.75 2600.00 -6.77% -87.45%
Agile Therape... 15.99 -1.8 -0.30 370254 16.29 15.95 16.29 2000.00 7.45 16.05 100.00 -2.08% +30.21%
Agilysys 73.56 -0.6 -0.41 503686 74.23 72.72 74.23 500.00 70.00 86.29 100.00 +0.16% +28.67%
Agios Pharma 25.77 -11.7 -3.41 49258 29.74 25.01 31.20 200.00 20.00 32.00 100.00 +30.02% 0.00%
AGM GROU 18.90 +0.7 +0.13 7415756 18.81 18.78 18.93 100.00 18.51 19.00 100.00 +0.05% -6.39%
AGNC Investme... 6.68 -1.0 -0.07 249575 6.80 6.66 6.86 100.00 6.63 8.44 100.00 +5.03% -9.73%
AGROFRESH SOL... 2.87 -10.3 -0.33 68131 3.20 2.87 3.36 100.00 2.19 3.25 500.00 +2.87% -72.77%
AILERON THERA... 27.21 -0.2 -0.05 2025860 27.30 26.86 27.89 100.00 23.15 30.49 100.00 -2.79% -28.05%
Aimmune Thera... 34.05 +3.8 +1.25 3462 33.13 32.21 34.05 400.00 30.55 36.00 100.00 +3.18% +37.90%
AIR T. INC. D... 22.05 -1.3 -0.28 811898 22.38 22.04 22.47 100.00 20.59 22.75 2000.00 -1.52% -4.71%
Air Transport... 13.12 -3.3 -0.45 53322 13.50 13.02 13.80 100.00 9.43 17.30 200.00 +1.78% +45.94%
AIRGAIN INC. ... 0.39 -2.0 -0.01 92717 0.39 0.39 0.40 1900.00 0.39 0.41 3100.00 -9.02% -65.98%
AirMedia Grou... 73.50 -0.9 -0.67 2397829 74.50 73.42 74.65 100.00 68.32 79.94 300.00 -3.03% +13.01%
Akamai Techno... 2.11 +1.0 +0.02 15145 2.06 2.05 2.12 300.00 1.70 5.46 500.00 -0.47% -51.27%
Akari Therape... 27.98 -3.3 -0.94 447998 29.07 27.37 29.07 500.00 26.00 32.00 1000.00 +15.81% +61.18%
Akcea Therape... 8.28 -0.6 -0.05 1126689 8.49 7.94 8.49 100.00 8.14 21.68 900.00 +6.15% -44.32%
Akebia Therap... 0.25 +0.2 0.00 1411646 0.25 0.24 0.26 2000.00 0.15 0.36 900.00 -3.81% +86.64%
Akers Bioscie... 13.22 0.0 0.00 3759722 13.19 12.95 13.32 1700.00 12.20 13.35 200.00 -3.71% -58.98%
Akorn 8.30 -0.6 -0.05 116027 8.35 8.17 8.35 200.00 8.15 8.62 500.00 +3.75% +33.23%
AKOUSTIS TECH... 15.99 -1.4 -0.23 1110 15.99 15.99 15.99 200.00 15.16 16.55 300.00 -1.30% +8.41%
ALAMOGORDO 56.61 -0.9 -0.52 2349879 57.46 55.56 57.89 100.00 38.50 59.50 100.00 +0.27% +49.96%
ALARM.COM HOL... 1.68 0.0 0.00 285550 1.70 1.60 1.76 500.00 1.60 2.10 200.00 +3.07% -37.31%
Alaska Commun... 31.44 -3.9 -1.26 121524 31.50 30.91 32.63 100.00 22.15 70.00 100.00 -1.78% +22.81%
Albireo Pharm... 9.80 +0.5 +0.05 42828 9.90 9.38 9.90 100.00 7.15 22.00 500.00 +7.40% +23.27%
Alcobra 16.10 -1.2 -0.20 1346363 16.25 15.95 16.64 500.00 16.10 20.65 100.00 -11.54% +40.61%
Alder BioPhar... 9.10 +7.1 +0.60 440874 8.45 8.15 9.56 100.00 5.50 23.00 1500.00 +15.92% +33.82%
Aldeyra Thera... 121.99 -2.1 -2.62 1688980 125.09 121.91 125.50 100.00 120.56 126.00 100.00 +3.21% +2.01%
Alexion Pharm... 34.65 +4.1 +1.35 125504 33.30 33.20 34.65 300.00 33.55 34.00 100.00 +4.21% +17.46%
ALICO INC. DL... 380.84 +0.3 +1.00 786072 381.84 378.43 384.24 100.00 373.03 388.13 300.00 -2.39% +71.40%
Align Technol... 1.04 -3.7 -0.04 144815 1.07 1.04 1.10 2000.00 0.10 1.20 300.00 -8.77% -21.80%
Alimera Scien... 1.78 +0.6 +0.01 23783 1.73 1.73 1.78 800.00 1.70 5.00 8100.00 0.00% -43.49%
ALJ REGIONAL ... 41.56 +1.1 +0.45 1400743 41.15 41.15 42.41 1000.00 38.23 43.60 600.00 +4.79% -24.06%