NASDAQ INDUSTRIAL
5'884.33
USD
33.47
0.57 %
18.01.2019 23:15:59
 

Chart

Kursdaten

Kurs 5'884.33 Eröffnung 5'881.79
Diff. absolut 33.47 Tages-Hoch 5'917.06
Diff. % 0.57 % Tages-Tief 5'852.30
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 17.01.2019 5'850.86 Volatilität in % 20.70
Börse Nasdaq Global Indices Letzter Handel 18.01.2019 / 23:15
Währung USD Aktualisierungsstand 20.01.2019 / 19:01

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 8.95 % 5'917.1 5'294.1
1 Woche 2.22 % 5'917.1 5'683.5
1 Monat 6.29 % 5'917.1 5'039.6
3 Monate -2.51 % 6'185.6 5'039.6
6 Monate -7.16 % 6'547.7 5'039.6
1 Jahr 0.81 % 6'547.7 5'039.6
3 Jahre 58.89 % 6'547.7 3'469.3
22.98
13.00
  SMI 8.95
7.05
  SMI
-2.54
-10.68
  SMI
2017 2018 2019

Stammdaten

NASDAQ INDUSTRIAL
ISIN XC0009694297
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... 12.90 -0.5 -0.07 106563 12.96 12.86 13.17 800.00 11.95 15.00 200.00 -0.92% +5.48%
111 INC. ADR/... 7.53 -7.8 -0.64 29297 8.05 7.50 8.05 200.00 7.50 8.20 200.00 -23.94% +22.64%
21st Century ... 48.35 +0.6 +0.29 4633760 48.40 48.01 48.40 300.00 48.26 48.67 2500.00 -0.10% +1.19%
3PEA INTL INC... 4.18 +6.9 +0.27 293106 3.95 3.95 4.25 1100.00 4.19 4.25 1000.00 +16.76% +18.75%
51Job ADR 67.85 +0.9 +0.60 174097 67.65 66.41 68.85 5000.00 15.00 67.75 100.00 +4.21% +8.66%
A-Mark Precio... 13.18 +3.4 +0.43 11255 13.04 13.00 13.33 100.00 12.93 13.65 100.00 +13.23% +11.79%
AAON 37.66 +2.3 +0.86 100386 36.96 36.95 37.98 500.00 37.17 37.90 100.00 +5.11% +7.42%
Abraxas Petro... 1.34 -2.2 -0.03 526918 1.38 1.31 1.39 200.00 1.25 1.40 500.00 -0.74% +22.94%
Acacia Resear... 3.03 -2.3 -0.07 102503 3.09 3.01 3.09 100.00 2.65 3.39 1900.00 -0.98% +1.68%
ACTIVISION BL... 48.65 +2.7 +1.27 10563520 47.89 47.84 49.32 1000.00 48.18 48.80 200.00 +4.53% +4.47%
ADOMANI INC D... 0.26 -1.9 -0.00 356822 0.28 0.22 0.28 200.00 0.20 0.26 700.00 -6.93% -6.21%
ADVANCED EMIS... 11.14 +0.8 +0.09 90164 11.05 10.94 11.17 200.00 10.94 11.25 500.00 +2.86% +5.59%
Aegion Co. 18.79 +2.0 +0.37 155474 18.44 18.05 19.05 100.00 18.65 18.85 500.00 +3.13% +15.13%
Aemetis 1.08 +3.8 +0.04 184100 1.00 1.00 1.09 2000.00 0.85 1.08 600.00 +22.80% +78.07%
AeroVironment 76.75 +2.4 +1.77 133713 75.53 75.50 77.49 400.00 75.00 90.00 100.00 +4.07% +12.95%
AGROFRESH SOL... 4.04 -1.7 -0.07 104609 4.11 4.02 4.13 1000.00 3.30 5.79 100.00 -0.25% +6.60%
AirMedia Grou... 0.40 +2.6 +0.01 185342 0.36 0.36 0.40 200.00 0.40 0.45 2000.00 +7.74% +58.61%
AKOUSTIS TECH... 6.40 +4.4 +0.27 223996 6.10 6.03 6.45 1000.00 5.80 6.50 1000.00 +3.23% +28.77%
ALARM.COM HOL... 60.38 +4.2 +2.42 1156514 58.47 58.10 60.82 500.00 60.50 64.04 300.00 +10.00% +16.41%
ALICO INC. DL... 30.35 +0.1 +0.02 4695 30.31 30.22 31.49 900.00 30.10 35.00 400.00 +1.95% +2.88%
ALJ REGIONAL ... 1.39 +0.9 +0.01 19032 1.45 1.39 1.49 100.00 1.34 1.70 600.00 +3.12% +6.34%
ALKALINE WTR ... 3.66 -1.3 -0.05 805717 3.78 3.51 3.80 1400.00 3.54 3.65 600.00 +16.95% +18.45%
ALLIANCE MMA ... 0.19 +8.2 +0.01 288640 0.18 0.18 0.21 300.00 0.16 0.22 2100.00 -4.89% +20.26%
Alliance Reso... 18.45 +1.0 +0.18 288571 18.43 18.27 18.50 200.00 18.25 18.79 1500.00 +2.67% +6.40%
Alliant Energ... 42.95 +1.0 +0.42 2021988 42.60 42.45 42.98 200.00 40.00 42.89 1600.00 +2.36% +1.66%
ALLIED MOTION... 43.41 -1.2 -0.52 25218 44.23 43.15 44.23 100.00 42.81 44.00 100.00 -3.23% -2.86%
ALTA MESA RES... 1.17 +1.3 +0.01 569376 1.16 1.12 1.19 10000.00 1.10 1.29 100.00 0.00% +17.00%
Altra Industr... 29.04 +2.9 +0.82 409316 28.30 28.28 29.46 100.00 22.50 43.00 200.00 +3.02% +15.47%
ALTS MIDS 8.57 -1.4 -0.12 128828 8.96 8.36 9.46 1000.00 8.36 10.25 100.00 +1.18% +10.87%
Amazon Com 1696.20 +0.2 +2.98 6020503 1712.00 1691.54 1716.20 400.00 1693.30 1695.00 100.00 +3.39% +12.93%
Ambarella 36.33 +1.8 +0.63 759212 35.76 35.33 36.90 200.00 36.34 36.60 500.00 -4.02% +3.86%
AMC Networks 63.84 +0.5 +0.32 581436 63.89 62.61 64.81 100.00 57.50 68.05 100.00 +2.72% +16.33%
Amer. Superco... 11.97 -1.1 -0.13 263433 12.10 11.90 12.32 1000.00 11.60 12.08 100.00 +1.87% +7.35%
AMERCO 356.78 +3.0 +10.36 37195 347.89 346.71 359.75 100.00 352.58 371.00 600.00 +3.23% +8.74%
AM.CAR-MART D... 71.45 +1.8 +1.26 76974 70.18 69.77 72.17 200.00 42.20 72.29 100.00 +2.01% -1.38%
American Outd... 13.34 +0.1 +0.01 430300 13.35 13.27 13.63 200.00 13.02 14.25 500.00 -1.77% +3.73%
American Publ... 30.79 +1.3 +0.41 62882 30.38 30.38 30.98 100.00 29.86 31.79 100.00 +3.88% +8.19%
American Wood... 69.75 +0.9 +0.63 147328 69.37 68.81 71.39 100.00 69.75 80.00 700.00 +3.24% +25.27%
Amern Electri... 0.93 +8.1 +0.07 191884 0.87 0.85 0.93 100.00 0.94 0.96 2800.00 +4.49% +6.90%
Andersons 34.08 0.0 0.00 58079 34.08 33.95 34.40 300.00 21.83 34.24 100.00 +0.21% +14.02%
Angies List 15.95 +1.9 +0.30 797357 15.80 15.75 16.54 100.00 5.55 18.66 3000.00 -6.73% 0.00%
Apogee Enterp... 34.25 +1.8 +0.59 233154 33.75 33.70 34.52 500.00 26.80 44.60 100.00 +4.93% +14.74%
Appl. Recycl.... 0.52 +0.5 0.00 20353 0.53 0.51 0.53 900.00 0.51 0.57 40000.00 +8.05% +16.62%
Applied DNA S... 0.45 -0.4 -0.00 303256 0.45 0.40 0.45 3000.00 0.38 0.45 11100.00 +9.46% +12.00%
Approach Reso... 1.08 +2.9 +0.03 336798 1.07 1.04 1.12 10000.00 1.00 1.47 1000.00 -9.24% +23.85%
Aqua Metals 2.09 -3.2 -0.07 467196 2.13 2.00 2.16 300.00 2.10 2.16 2000.00 -10.30% +14.84%
ARCIMOTO INC. 3.54 +1.4 +0.05 31906 3.50 3.40 3.60 3000.00 3.30 4.40 400.00 +4.89% +32.09%
ARCO PLAT. CL... 22.07 +1.8 +0.38 17017 22.29 21.38 22.79 100.00 0.01 199999.99 100.00 +2.22% -0.23%
ARK REST. COR... 18.35 -0.8 -0.15 1771 18.50 18.35 18.53 100.00 0.01 20.00 100.00 -3.27% -0.05%
Arotech Co. 3.24 +2.5 +0.08 74187 3.18 3.15 3.24 400.00 2.72 3.66 100.00 +0.93% +23.66%
ART'S-WAY MFG... 2.07 +4.3 +0.09 338 2.07 2.07 2.07 100.00 2.01 2.10 100.00 +5.39% +3.28%
ARTESIAN RES ... 34.70 +1.6 +0.53 13960 34.13 34.13 34.88 200.00 33.50 39.50 100.00 +1.55% -0.49%
Ascena Retail... 3.03 -1.6 -0.05 2754378 3.09 2.98 3.15 1000.00 2.76 3.45 10000.00 -7.06% +20.72%
ASCENT CAPITA... 0.61 +42.8 +0.18 686184 0.45 0.44 0.74 400.00 0.58 0.63 100.00 +32.61% +56.41%
ASIA PAC.W.+C... 1.94 -5.4 -0.11 4684 2.00 1.93 2.02 100.00 1.93 2.50 1200.00 +6.15% +0.13%
Astec Industr... 37.83 +1.7 +0.62 101690 37.40 37.02 38.30 100.00 37.63 60.00 100.00 +2.83% +25.31%
Astronics Co. 30.67 +1.1 +0.34 96599 30.41 30.34 31.00 100.00 30.50 31.50 200.00 -1.16% +0.72%
Astrotech Co. 5.00 +8.2 +0.38 40517 4.62 4.62 5.07 1000.00 4.25 5.30 400.00 +2.67% +4.82%
ASURE SOFTWAR... 5.84 +1.7 +0.10 314100 5.77 5.49 5.88 1000.00 4.80 8.32 200.00 +0.17% +14.96%
ASV HOLDINGS ... 3.74 +15.4 +0.50 65735 3.24 3.16 4.02 1000.00 3.33 5.51 1500.00 +12.31% +87.00%
ATA ADR 0.98 -1.0 -0.01 5763 0.99 0.96 1.00 200.00 0.96 1.07 700.00 -1.01% +6.52%
ATLC ACQU 13.38 +2.9 +0.38 6233 13.03 13.00 13.39 500.00 11.50 13.70 300.00 +3.08% +0.60%
Atlantica Yie... 18.06 -0.7 -0.13 522207 18.16 17.95 18.21 200.00 18.00 20.30 100.00 -8.04% -7.86%
ATTIS INDS IN... 0.28 +17.6 +0.04 881234 0.32 0.26 0.32 100.00 0.27 0.28 16000.00 +30.23% +57.75%
Automatic Dat... 135.18 +1.7 +2.24 2281016 134.25 133.04 135.38 100.00 122.81 140.00 100.00 +2.68% +3.10%
Autoweb 3.47 -2.8 -0.10 17809 3.56 3.41 3.63 500.00 2.91 3.70 1000.00 +2.66% +13.77%
AVID TECH. IN... 4.83 +2.5 +0.12 132513 4.74 4.67 4.84 100.00 4.30 6.97 400.00 +1.68% +1.68%
Avis Budget G... 27.00 +2.6 +0.68 1094596 26.49 26.48 27.32 300.00 26.02 27.48 2500.00 +3.81% +20.11%
Avnet 42.49 +1.6 +0.66 1100982 42.19 40.74 42.88 100.00 34.77 42.56 300.00 +3.56% +17.70%
Axon Enterpri... 50.19 -0.1 -0.03 398562 50.42 50.02 50.87 100.00 47.00 51.70 200.00 +1.50% +14.72%
B. RILEY FINA... 14.60 -1.9 -0.29 60119 14.89 14.56 14.97 400.00 14.58 15.30 100.00 -3.31% +2.82%
Balchem Co. 83.68 +0.2 +0.19 158937 83.48 83.19 84.67 100.00 83.33 83.90 100.00 +2.15% +6.80%
Ballard Power... 3.15 -1.6 -0.05 388575 3.23 3.11 3.23 2400.00 3.15 3.20 1000.00 +1.94% +31.80%
Barrett Busin... 58.91 +0.8 +0.48 125709 58.82 58.21 59.50 100.00 58.00 59.36 100.00 -0.82% +2.90%
BASSETT FURN.... 18.90 +0.7 +0.14 70979 18.76 18.76 19.30 100.00 18.68 34.91 100.00 -11.35% -5.69%
Beacon Roofin... 34.20 +1.2 +0.42 713672 33.86 33.77 34.60 10000.00 0.01 36.30 200.00 +0.12% +7.82%
BEASLEY BROAD... 4.76 +4.6 +0.21 33203 4.57 4.38 4.77 200.00 3.89 6.00 1000.00 +1.49% +26.93%
Bed Bath & Be... 14.73 +1.0 +0.14 11434113 14.64 14.36 14.86 1600.00 14.55 14.88 2000.00 -3.28% +30.12%
BEL FUSE INC.... 18.70 +1.7 +0.31 4652 17.40 16.90 18.94 100.00 15.67 199999.99 100.00 0.00% +36.00%
BEL FUSE INC.... 20.38 +3.2 +0.64 23831 19.92 19.92 20.79 100.00 0.00 28.00 600.00 +10.16% +10.64%
Berry Petrole... 10.94 +3.0 +0.32 266958 10.80 10.51 11.09 100.00 9.75 14.10 100.00 +6.42% +25.03%
Big 5 Sportin... 3.75 +2.7 +0.10 274255 3.66 3.58 3.79 300.00 3.70 3.80 500.00 +13.29% +44.79%
BILIBILI ADR/... 16.71 +1.1 +0.18 3635078 16.86 16.60 17.09 100.00 16.66 16.70 200.00 +8.79% +14.53%
BIO-KEY INTL ... 0.93 +3.1 +0.03 644 0.93 0.90 0.93 100.00 0.00 2.35 100.00 +9.88% +23.73%
BIOHITECH GLO... 2.69 +8.9 +0.22 9427 2.74 2.56 2.74 100.00 0.90 2.60 1000.00 -0.37% +66.05%
BJs Restauran... 54.17 -0.2 -0.10 346945 54.20 52.96 54.34 200.00 29.43 54.40 200.00 -3.01% +7.12%
BLINK CHARGIN... 1.79 +2.9 +0.05 166452 1.71 1.71 1.85 100.00 1.74 1.84 900.00 -2.72% +4.07%
Bloomin Brand... 19.37 +0.7 +0.14 926696 19.29 19.24 19.60 100.00 19.31 23.69 100.00 -1.63% +8.27%
BLUE BIRD COR... 20.47 -1.2 -0.24 168732 20.70 20.45 21.11 100.00 20.47 24.00 2000.00 +3.28% +12.53%
Blueknight En... 1.79 +1.8 +0.03 153677 1.76 1.74 1.87 10000.00 1.60 1.90 100.00 +6.01% +55.78%
BMC Stock Hol... 16.61 +1.4 +0.23 403519 16.42 16.34 16.72 400.00 15.03 18.00 100.00 +0.79% +7.30%
BOJANGLES INC... 16.04 -0.1 -0.01 1631453 16.05 16.04 16.06 200.00 16.04 16.06 200.00 -0.25% -0.25%
BONSO ELECTRO... 2.34 -8.2 -0.21 4523 2.52 2.34 2.52 300.00 2.16 2.53 500.00 +7.90% +16.50%
Booking Holdi... 1760.26 +2.1 +35.75 552561 1747.02 1737.50 1776.84 100.00 1722.00 1764.99 100.00 +5.66% +2.20%
BOSTON OMAHA ... 25.00 -1.5 -0.38 37653 25.39 24.82 25.49 100.00 21.50 28.74 200.00 -1.69% +6.84%
BOXLIG.CORP C... 1.75 -1.1 -0.02 76934 1.70 1.69 1.80 300.00 1.68 1.80 1100.00 +14.59% +45.83%
BRIDGFORD FOO... 23.55 +4.7 +1.05 4559 23.40 23.20 24.25 100.00 23.21 24.29 100.00 +12.14% +18.52%
Broadwind Ene... 1.56 +6.1 +0.09 15381 1.49 1.47 1.58 100.00 1.47 2.40 100.00 -9.83% +20.00%
BRP 30.46 +2.0 +0.60 150801 30.23 30.01 31.05 100.00 30.26 30.68 100.00 +1.40% +17.61%
Builders Firs... 12.52 +0.2 +0.02 659606 12.58 12.47 12.84 2000.00 11.60 13.50 400.00 +0.81% +14.76%