NASDAQ INDUSTRIAL
6'230.89
USD
-0.24
0.00 %
22.06.2018 23:15:59
 

Chart

Kursdaten

Kurs 6'230.89 Eröffnung 6'265.01
Diff. absolut -0.24 Tages-Hoch 6'265.79
Diff. % 0.00 % Tages-Tief 6'225.68
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 21.06.2018 6'231.13 Volatilität in % 13.50
Börse Nasdaq Global Indices Letzter Handel 22.06.2018 / 23:15
Währung USD Aktualisierungsstand 24.06.2018 / 18:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 13.00 % 6'306.7 5'396.3
1 Woche -0.20 % 6'306.7 6'165.2
1 Monat 6.76 % 6'306.7 5'805.5
3 Monate 7.93 % 6'306.7 5'458.0
6 Monate 12.53 % 6'306.7 5'396.3
1 Jahr 23.35 % 6'306.7 4'929.0
3 Jahre 49.95 % 6'306.7 3'469.3
10.71
SMI 22.98
13.00
13.00
SMI
 
-5.58
  SMI  
-8.16
2016 2017 2018

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 % 2017
1-800-FLOWERS... 12.90 -0.8 -0.10 197561 13.05 12.72 13.05 100.00 12.00 12.95 100.00 +0.39% +20.56%
21st Century ... 48.35 +0.6 +0.31 7423234 48.31 48.19 48.76 100.00 48.29 48.59 500.00 +8.51% +41.71%
51Job ADR 105.06 +0.4 +0.43 137500 104.76 103.00 105.96 200.00 96.50 107.20 100.00 -1.90% +72.65%
A-Mark Precio... 13.67 -1.3 -0.18 3649 13.69 13.44 13.81 200.00 13.26 13.67 400.00 -1.51% -6.69%
AAON 33.10 -1.0 -0.35 288793 33.65 32.85 33.90 100.00 27.05 33.10 200.00 -0.60% -9.81%
Abraxas Petro... 2.70 +4.7 +0.12 2451290 2.65 2.61 2.72 1000.00 2.55 2.75 1200.00 +10.20% +9.76%
Acacia Resear... 4.35 +4.8 +0.20 717462 4.15 4.10 4.35 100.00 2.65 4.60 500.00 -1.14% +7.41%
ACM RESEARCH ... 75.98 -0.1 -0.07 3978784 76.46 75.22 76.56 300.00 75.82 75.98 100.00 -1.85% +19.99%
ACTIVISION BL... 30.02 +0.1 +0.03 719955 30.18 29.89 30.32 100.00 25.00 33.21 1200.00 0.00% +8.93%
Acxiom Co. 1.16 -4.9 -0.06 773794 1.20 1.16 1.26 23000.00 1.17 1.18 2900.00 -4.13% -73.64%
ADOMANI INC D... 11.18 +0.7 +0.08 295986 11.16 11.05 11.23 500.00 10.65 11.45 300.00 -0.80% +15.73%
ADVANCED EMIS... 26.03 -0.2 -0.05 163489 26.20 25.95 26.53 200.00 25.95 26.19 300.00 +0.46% +2.36%
Aegion Co. 1.60 +4.6 +0.07 54882 1.59 1.50 1.60 300.00 1.45 1.60 600.00 +11.89% +190.91%
Aemetis 59.42 +0.3 +0.19 855469 59.62 59.06 60.16 100.00 55.00 62.50 100.00 +0.15% +5.80%
AeroVironment 7.32 -1.1 -0.08 1239357 7.41 7.22 7.47 1500.00 6.50 8.45 100.00 -2.53% -1.08%
AGROFRESH SOL... 0.68 +3.0 +0.02 69773 0.66 0.66 0.68 400.00 0.62 0.71 100.00 -4.23% -40.87%
AirMedia Grou... 7.60 -1.4 -0.11 1253632 8.50 7.55 8.50 1000.00 7.50 8.40 100.00 +18.01% +21.99%
AKOUSTIS TECH... 37.60 +0.8 +0.31 2219089 37.51 36.28 37.77 100.00 37.38 37.95 100.00 -17.40% -0.40%
ALARM.COM HOL... 32.10 -0.6 -0.20 23351 32.45 32.00 32.65 100.00 29.05 34.80 1200.00 +5.94% +8.81%
ALICO INC. DL... 1.94 +1.6 +0.03 55337 1.93 1.85 1.98 400.00 1.93 2.99 200.00 +21.25% -38.41%
ALJ REGIONAL ... 0.34 +0.1 0.00 65601 0.33 0.33 0.34 5000.00 0.32 0.40 10000.00 -1.16% -70.69%
ALLIANCE MMA ... 18.25 -0.8 -0.15 309049 18.60 18.05 18.60 100.00 18.05 20.10 100.00 -8.52% -7.36%
Alliance Reso... 47.29 +0.1 +0.05 109315 47.55 46.59 47.55 100.00 0.01 47.68 200.00 -0.23% +42.91%
ALLIED MOTION... 7.14 +4.4 +0.30 12761153 7.01 6.91 7.22 1000.00 6.86 7.39 300.00 +2.00% -27.95%
ALTA MESA RES... 44.50 +1.0 +0.45 596980 44.30 43.90 44.70 100.00 44.45 44.75 100.00 +0.34% -11.71%
Altra Industr... 1715.67 -0.8 -14.55 4075124 1742.62 1711.90 1743.00 100.00 1715.67 1717.00 200.00 -0.02% +46.70%
Amazon Com 43.24 -1.0 -0.44 579812 43.92 43.18 44.23 400.00 43.02 43.32 300.00 -0.89% -26.40%
Ambarella 65.40 +0.6 +0.38 1100131 65.42 64.38 65.95 200.00 56.55 67.00 200.00 -3.57% +20.93%
AMC Networks 7.69 +8.6 +0.61 336857 7.09 7.08 7.74 100.00 7.10 8.50 100.00 +11.45% +111.85%
Amer. Superco... 362.50 +0.0 +0.13 192971 362.00 360.69 365.93 100.00 361.89 377.05 200.00 +0.36% -4.08%
AMERCO 65.15 -1.8 -1.20 181827 66.70 64.54 66.80 100.00 33.00 96.90 100.00 +0.39% +45.91%
AM.CAR-MART D... 12.66 -1.1 -0.14 3733176 12.84 12.64 13.15 100.00 12.63 12.66 100.00 -0.63% -1.40%
American Outd... 43.65 +0.6 +0.25 260809 43.70 43.15 44.35 400.00 42.05 43.75 200.00 +0.46% +74.25%
American Publ... 39.71 +1.6 +0.64 124810 39.42 39.32 39.95 200.00 38.02 41.40 100.00 +1.64% -4.63%
American Rail... 93.65 -2.4 -2.35 249998 96.45 92.55 96.45 500.00 92.00 100.80 500.00 -5.83% -28.10%
American Wood... 1.24 -2.4 -0.03 331180 1.32 1.23 1.33 700.00 1.18 1.28 2200.00 +9.73% -17.33%
Amern Electri... 35.00 +0.4 +0.15 234224 35.15 34.45 35.70 100.00 34.70 38.00 100.00 -0.57% +12.36%
Andersons 15.21 -4.0 -0.63 384754 15.90 15.20 15.90 700.00 14.38 15.99 100.00 -5.35% +45.41%
Angies List 44.08 -0.4 -0.17 332548 44.28 43.68 44.55 4000.00 36.50 46.59 200.00 -0.45% -3.61%
Apogee Enterp... 0.70 +0.8 +0.01 102779 0.71 0.68 0.71 400.00 0.67 0.72 2000.00 +1.12% -32.91%
Appl. Recycl.... 1.40 +7.3 +0.10 41342 1.30 1.30 1.40 10000.00 1.20 2.00 100.00 +7.69% -11.95%
Applied DNA S... 2.55 +6.7 +0.16 1422161 2.46 2.44 2.56 300.00 2.55 2.59 15000.00 +3.24% -13.85%
Approach Reso... 3.26 -5.8 -0.20 2865607 3.46 3.21 3.50 1000.00 3.18 3.32 1900.00 -2.69% +53.05%
Aqua Metals 4.11 +2.8 +0.11 54129 4.05 3.81 4.11 500.00 3.75 4.50 500.00 +27.24% +2.49%
ARCIMOTO INC. 25.95 -0.2 -0.06 7922 25.85 25.66 26.00 300.00 25.55 30.50 200.00 -2.11% -4.00%
ARK REST. COR... 3.90 -1.3 -0.05 119594 3.90 3.85 3.95 200.00 3.75 3.90 4900.00 -2.50% +9.86%
Arotech Co. 2.75 -3.5 -0.10 2433 2.75 2.75 2.75 100.00 2.50 3.00 200.00 -1.79% -7.83%
ART'S-WAY MFG... 39.15 +0.5 +0.20 73773 38.95 36.98 39.70 200.00 36.32 39.75 200.00 +8.63% +1.53%
ARTESIAN RES ... 4.25 -3.4 -0.15 10270779 4.40 4.14 4.45 400.00 4.32 4.50 1000.00 +6.52% +80.85%
Ascena Retail... 2.53 +1.6 +0.04 2682343 2.47 2.46 2.92 400.00 2.53 3.00 600.00 +24.02% -77.98%
ASCENT CAPITA... 2.50 -2.0 -0.05 20133 2.55 2.50 2.55 1100.00 2.40 3.40 300.00 -1.96% -9.09%
ASIA PAC.W.+C... 60.38 -0.1 -0.06 336618 61.03 59.96 61.61 400.00 60.19 65.00 100.00 -0.17% +3.21%
Astec Industr... 36.86 -0.5 -0.18 145012 37.37 36.54 37.37 200.00 36.56 39.91 200.00 -5.56% -11.12%
Astronics Co. 4.40 -0.5 -0.02 713741 4.33 4.33 5.29 100.00 4.35 4.36 100.00 +132.80% +31.34%
Astrotech Co. 17.20 +0.5 +0.08 1297422 17.12 16.55 17.28 100.00 17.19 18.29 200.00 -4.18% +21.81%
ASURE SOFTWAR... 6.00 +2.2 +0.13 4556 5.89 5.80 6.01 200.00 5.02 6.02 100.00 -4.46% -40.89%
ASV HOLDINGS ... 5.19 +7.0 +0.34 3480 4.83 4.70 5.19 100.00 4.94 8.00 300.00 +1.56% +12.34%
ATA ADR 20.25 +0.6 +0.13 215593 20.14 20.01 20.40 200.00 19.00 20.95 1000.00 +0.10% -4.53%
Atlantica Yie... 0.41 -1.1 -0.00 135979 0.42 0.41 0.44 2500.00 0.40 0.42 2300.00 -3.97% -61.04%
ATTIS INDS IN... 139.09 +0.6 +0.88 1735628 138.55 138.22 139.95 200.00 129.36 175.00 100.00 -0.34% +18.69%
Automatic Dat... 4.12 -5.1 -0.22 99024 4.37 4.06 4.37 500.00 3.75 5.35 2000.00 -8.24% -54.27%
Autoweb 5.41 +0.4 +0.02 687661 5.39 5.31 5.60 400.00 4.27 5.40 100.00 +9.29% +0.37%
AVID TECH. IN... 41.81 +1.4 +0.56 2021911 41.62 41.62 43.21 100.00 41.30 43.50 300.00 +1.31% -4.72%
Avis Budget G... 43.09 +1.0 +0.43 1529902 42.66 42.57 43.20 500.00 43.08 43.13 100.00 +0.87% +8.76%
Avnet 67.65 +0.9 +0.60 989287 67.13 66.29 68.15 2500.00 65.75 67.80 1000.00 +5.05% +155.28%
Axon Enterpri... 22.00 +6.5 +1.35 218585 20.80 20.70 22.15 900.00 21.65 21.80 100.00 +6.02% +21.55%
B. RILEY FINA... 97.83 -1.4 -1.40 257051 99.61 97.72 99.61 100.00 97.83 98.51 500.00 -2.56% +21.38%
Balchem Co. 2.85 +0.4 +0.01 389718 2.87 2.80 2.87 1000.00 2.82 2.86 5000.00 -4.04% -35.37%
Ballard Power... 88.68 +0.4 +0.31 56420 88.60 87.40 88.89 100.00 62.68 121.17 100.00 +1.70% +37.51%
Barrett Busin... 27.40 -0.5 -0.15 63587 27.60 27.10 27.70 100.00 19.70 41.00 100.00 +0.55% -27.13%
BASSETT FURN.... 44.97 -1.6 -0.72 1720319 45.81 44.00 45.81 100.00 40.00 45.81 100.00 +2.39% -29.47%
Beacon Roofin... 11.35 -4.6 -0.55 49109 11.90 10.90 12.11 300.00 10.25 13.20 200.00 -6.20% -15.30%
BEASLEY BROAD... 20.07 -0.2 -0.05 18161256 20.31 19.79 20.48 100.00 19.61 20.30 500.00 -0.59% -8.73%
Bed Bath & Be... 19.69 -4.4 -0.91 134 19.69 19.69 19.69 100.00 19.60 22.95 100.00 -5.11% -9.76%
BEL FUSE INC.... 22.40 +3.7 +0.80 142487 21.75 21.50 22.50 200.00 18.95 23.00 500.00 +3.94% -11.02%
BEL FUSE INC.... 8.30 -1.8 -0.15 731514 8.45 8.00 8.53 500.00 7.90 8.40 1000.00 -5.68% +9.21%
Big 5 Sportin... 16.65 +1.3 +0.21 8722277 16.52 15.38 16.88 300.00 16.75 16.85 200.00 -15.27% 0.00%
BILIBILI ADR/... 2.62 -1.1 -0.03 51793 2.68 2.50 2.68 300.00 2.50 3.30 1000.00 +8.26% +48.01%
BIO-KEY INTL ... 4.60 +11.9 +0.49 31348 4.28 4.04 4.60 500.00 3.50 5.00 200.00 +8.24% +17.35%
BIOH GLOB 61.70 +2.2 +1.30 459308 61.20 60.90 61.88 200.00 29.70 61.75 1700.00 +4.58% +69.51%
BJs Restauran... 2.35 0.0 0.00 185044 2.40 2.33 2.40 5300.00 2.20 2.40 1000.00 -9.62% -33.80%
Black Box Co. 5.46 +1.7 +0.09 273409 5.33 5.31 5.46 500.00 5.02 5.45 500.00 0.00% +21.33%
BLINK CHARGIN... 21.99 -2.6 -0.58 2537457 22.58 21.68 22.59 300.00 16.91 23.65 100.00 -1.39% +3.05%
Bloomin Brand... 22.30 +2.8 +0.60 473108 21.75 21.65 22.35 100.00 21.90 22.30 200.00 +7.21% +12.06%
BLUE BIRD COR... 3.48 -2.8 -0.10 446034 3.60 3.45 3.70 500.00 3.45 3.65 1000.00 -6.08% -31.86%
Blueknight En... 21.25 -1.4 -0.30 1291270 21.60 21.10 21.65 100.00 21.15 21.20 300.00 -0.70% -16.01%
BMC Stock Hol... 15.15 +4.5 +0.65 853935 14.60 14.50 15.30 200.00 15.15 20.00 800.00 +6.69% +28.39%
BOJANGLES INC... 3.40 -2.9 -0.10 13865 3.49 3.40 3.50 200.00 2.60 4.50 200.00 +1.49% +38.78%
BONSO ELECTRO... 2102.85 -0.9 -19.64 369217 2130.04 2095.97 2132.55 100.00 2098.06 2108.65 100.00 -1.80% +21.01%
Booking Holdi... 22.22 +2.1 +0.46 605422 21.85 21.30 22.28 500.00 20.00 25.00 100.00 +1.55% -31.40%
BOSTON OMAHA ... 5.80 -1.2 -0.07 330218 5.82 5.42 5.90 100.00 5.85 5.94 700.00 +0.69% +0.20%
BOXLIG.CORP C... 13.33 -4.1 -0.56 2470 13.96 13.33 13.96 300.00 13.55 14.24 200.00 -4.10% +6.22%
BRIDGFORD FOO... 2.47 -1.2 -0.03 34601 2.51 2.42 2.54 500.00 2.20 3.05 1000.00 -2.37% -9.19%
Broadwind Ene... 18.45 -3.0 -0.57 1738236 19.09 18.31 19.09 100.00 18.15 18.53 500.00 -2.28% -15.33%
Builders Firs... 13.15 +0.4 +0.05 305453 13.15 12.85 13.40 800.00 11.00 13.70 2700.00 +1.54% -7.72%
Cadiz 11.30 -0.4 -0.05 36976807 11.40 11.12 11.53 4000.00 11.15 11.40 4700.00 -0.44% -10.67%
Caesars Enter... 16.50 -1.2 -0.20 1017067 16.85 15.78 16.85 100.00 16.45 18.00 100.00 +0.61% -25.00%
Caesarstone S... 1.34 -6.9 -0.10 29539 1.38 1.34 1.44 100.00 1.29 1.64 1500.00 -7.59% -27.39%
CafePress 51.35 +0.8 +0.42 874717 51.10 50.20 51.65 100.00 44.00 51.65 100.00 +1.18% +15.52%