NASDAQ INDUSTRIAL
5'913.64
USD
-20.91
-0.35 %
16.11.2018 23:15:59
 

Chart

Kursdaten

Kurs 5'913.64 Eröffnung 5'889.41
Diff. absolut -20.91 Tages-Hoch 5'934.46
Diff. % -0.35 % Tages-Tief 5'867.88
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 15.11.2018 5'934.55 Volatilität in % 17.03
Börse Nasdaq Global Indices Letzter Handel 16.11.2018 / 23:15
Währung USD Aktualisierungsstand 19.11.2018 / 08:11

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 7.25 % 6'547.7 5'396.3
1 Woche -2.39 % 6'049.8 5'786.7
1 Monat -3.85 % 6'189.3 5'576.4
3 Monate -5.78 % 6'547.7 5'576.4
6 Monate 1.17 % 6'547.7 5'576.4
1 Jahr 11.25 % 6'547.7 5'314.3
3 Jahre 44.94 % 6'547.7 3'469.3
10.71
SMI 22.98
13.00
7.25
SMI
 
-5.58
  SMI  
-5.06
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... 12.74 -1.8 -0.24 212189 12.94 12.60 12.98 200.00 9.50 12.93 100.00 -4.21% +19.07%
111 INC. ADR/... 10.12 +1.2 +0.12 9417 10.11 9.96 10.50 100.00 10.12 10.54 100.00 +3.79% 0.00%
21st Century ... 47.73 -0.1 -0.06 3845471 47.75 47.38 47.95 100.00 47.80 58.77 200.00 +0.04% +39.89%
51Job ADR 66.80 -2.0 -1.37 136689 67.42 65.24 67.81 200.00 61.00 70.00 500.00 +5.53% +9.78%
A-Mark Precio... 12.70 +1.5 +0.19 291 12.59 12.59 12.70 100.00 12.41 13.65 100.00 -4.08% -13.31%
AAON 39.28 -4.1 -1.68 480221 40.68 39.17 41.41 100.00 38.96 39.57 100.00 -9.20% +7.03%
Abraxas Petro... 1.74 -0.6 -0.01 870536 1.75 1.70 1.80 2000.00 1.69 1.83 400.00 -0.57% -29.27%
Acacia Resear... 3.06 -2.9 -0.09 109552 3.10 3.00 3.15 100.00 3.01 3.40 1900.00 -4.38% -24.44%
ACM RESEARCH ... 50.94 -4.9 -2.62 10695728 53.06 50.85 53.10 100.00 50.90 51.08 1300.00 -7.40% -19.55%
ACTIVISION BL... 0.49 -9.2 -0.05 630594 0.53 0.48 0.54 1000.00 0.36 0.50 2000.00 -13.34% -88.97%
ADOMANI INC D... 9.87 +1.6 +0.16 166144 9.86 9.75 10.04 4800.00 9.80 11.65 400.00 -1.60% +2.17%
ADVANCED EMIS... 18.79 -1.2 -0.23 216171 18.82 18.43 19.16 200.00 18.64 18.92 200.00 -4.81% -26.11%
Aegion Co. 0.91 +1.1 +0.01 5197 0.90 0.90 0.98 9900.00 0.85 0.98 600.00 -2.15% +65.45%
Aemetis 100.03 +1.9 +1.88 230716 97.90 97.05 100.78 100.00 96.75 102.00 100.00 -2.33% +78.12%
AeroVironment 4.87 +4.5 +0.21 157122 4.64 4.64 4.95 200.00 4.75 5.79 100.00 -10.06% -34.19%
AGROFRESH SOL... 0.32 +1.4 0.00 77669 0.33 0.30 0.34 10000.00 0.30 0.33 5000.00 -9.17% -72.19%
AirMedia Grou... 4.70 -2.1 -0.10 197440 4.76 4.58 4.88 200.00 4.50 5.05 10000.00 -5.24% -24.56%
AKOUSTIS TECH... 48.00 -1.9 -0.91 458201 48.43 47.10 48.90 100.00 38.50 48.50 100.00 +1.54% +27.15%
ALARM.COM HOL... 33.21 -0.4 -0.15 4905 33.33 32.84 33.48 100.00 32.67 33.58 100.00 +0.30% +12.58%
ALICO INC. DL... 1.55 -1.9 -0.03 21710 1.74 1.55 1.75 6000.00 1.01 2.89 200.00 -7.47% -50.79%
ALJ REGIONAL ... 0.28 +1.8 +0.01 119830 0.30 0.28 0.30 7300.00 0.28 0.35 1100.00 -3.34% -75.53%
ALLIANCE MMA ... 19.56 -1.0 -0.19 197892 19.75 19.44 19.75 200.00 19.21 20.00 1000.00 +0.05% -0.71%
Alliance Reso... 46.48 -1.0 -0.46 33707 46.66 45.67 46.74 100.00 46.48 47.04 100.00 -2.46% +40.47%
ALLIED MOTION... 2.18 -4.6 -0.10 2988886 2.29 2.13 2.33 400.00 2.13 2.44 1300.00 -32.72% -78.00%
ALTA MESA RES... 34.01 +1.0 +0.35 719518 33.41 33.03 34.05 100.00 34.01 43.00 200.00 +1.73% -32.52%
Altra Industr... 1593.41 -1.6 -26.03 6066080 1587.50 1573.12 1614.48 100.00 1593.52 1596.50 100.00 -6.95% +36.25%
Amazon Com 33.27 -4.1 -1.43 469807 34.10 32.62 34.30 400.00 33.01 33.59 400.00 -4.94% -43.37%
Ambarella 58.89 -1.8 -1.08 581469 59.63 58.25 59.86 100.00 43.00 59.10 100.00 -1.46% +8.89%
AMC Networks 8.88 +0.5 +0.04 98025 8.61 8.61 9.07 1000.00 7.50 9.90 500.00 -3.16% +144.63%
Amer. Superco... 338.02 -0.9 -2.96 65262 335.21 335.21 339.77 100.00 335.49 372.00 600.00 +0.74% -10.56%
AMERCO 83.98 +16.6 +11.98 251860 76.00 74.00 84.98 2600.00 80.70 93.02 1100.00 +11.28% +88.09%
AM.CAR-MART D... 13.57 -2.9 -0.41 827708 13.87 13.30 13.93 800.00 13.35 13.57 7900.00 +0.37% +5.69%
American Outd... 32.45 -0.1 -0.03 170476 32.48 31.86 32.68 200.00 26.14 32.66 100.00 -2.61% +29.54%
American Publ... 69.99 -0.2 -0.11 315845 70.08 69.95 70.18 500.00 69.31 70.24 100.00 -0.19% +68.08%
American Rail... 63.70 +1.5 +0.94 153660 61.94 61.72 63.93 100.00 55.00 79.00 200.00 +3.44% -51.09%
American Wood... 0.50 -5.3 -0.03 88580 0.50 0.49 0.53 600.00 0.52 0.60 1000.00 -20.95% -66.85%
Amern Electri... 32.96 -0.5 -0.16 115990 32.91 32.55 33.33 100.00 32.80 41.70 100.00 -0.06% +5.81%
Andersons 18.55 +0.3 +0.05 1215735 18.37 18.23 19.30 100.00 17.63 18.83 100.00 +3.29% +77.34%
Angies List 36.21 -3.2 -1.21 350100 37.04 35.79 37.36 100.00 9.84 44.60 100.00 -4.58% -20.82%
Apogee Enterp... 0.57 -8.8 -0.06 63628 0.55 0.54 0.62 2000.00 0.57 0.75 300.00 -12.32% -45.19%
Appl. Recycl.... 1.08 -1.7 -0.02 28631 1.10 1.06 1.11 6000.00 1.00 1.15 5400.00 -6.09% -32.08%
Applied DNA S... 1.37 -2.8 -0.04 205723 1.42 1.36 1.45 1000.00 1.00 1.84 100.00 -14.38% -53.72%
Approach Reso... 2.47 -2.0 -0.05 185072 2.50 2.45 2.53 1000.00 2.44 2.55 1000.00 -5.00% +15.96%
Aqua Metals 2.94 -1.3 -0.04 31514 2.90 2.81 3.04 500.00 2.81 2.99 100.00 +0.82% -26.68%
ARCIMOTO INC. 22.86 -0.5 -0.12 10180 22.88 20.50 23.04 200.00 22.12 199999.99 100.00 +7.58% 0.00%
ARCO PLAT. CL... 23.24 +0.3 +0.07 3284 23.58 23.16 24.44 100.00 16.68 35.00 200.00 +1.48% -14.02%
ARK REST. COR... 2.75 -2.1 -0.06 48361 2.80 2.75 2.84 200.00 2.00 3.10 100.00 -1.43% -22.54%
Arotech Co. 2.26 -3.3 -0.08 53765 2.33 2.25 2.38 100.00 1.65 2.34 100.00 +5.01% -24.13%
ART'S-WAY MFG... 36.14 -1.8 -0.66 10065 36.76 36.13 36.76 500.00 35.50 37.00 100.00 -0.99% -6.28%
ARTESIAN RES ... 3.64 -6.9 -0.27 3360952 3.85 3.54 3.88 500.00 3.55 3.70 200.00 -14.95% +54.89%
Ascena Retail... 0.89 +4.7 +0.04 41389 0.87 0.87 0.99 3000.00 0.56 1.09 300.00 -16.04% -92.25%
ASCENT CAPITA... 2.20 -2.2 -0.05 1072 2.25 2.20 2.25 2000.00 2.15 2.80 300.00 -6.38% -20.00%
ASIA PAC.W.+C... 34.55 +0.0 +0.01 330798 34.27 33.64 37.94 100.00 34.28 34.64 100.00 -5.41% -40.95%
Astec Industr... 31.41 +0.4 +0.13 159822 30.99 29.80 31.49 100.00 31.19 55.00 100.00 +5.65% -24.26%
Astronics Co. 3.15 +4.3 +0.13 27602 3.03 3.03 3.20 1000.00 3.05 3.15 500.00 -0.63% -5.97%
Astrotech Co. 6.20 -1.3 -0.08 360609 6.16 6.02 6.36 100.00 6.01 6.50 100.00 -20.00% -56.09%
ASURE SOFTWAR... 3.16 +0.3 +0.01 2488 3.15 3.15 3.25 700.00 2.73 3.97 100.00 -3.37% -68.87%
ASV HOLDINGS ... 1.00 -3.6 -0.04 135659 1.07 0.98 1.09 500.00 0.97 1.00 200.00 -8.52% -78.36%
ATA ADR 19.86 +2.6 +0.50 536711 19.50 19.50 19.99 200.00 18.50 22.05 1000.00 -4.75% -6.36%
Atlantica Yie... 0.26 -3.7 -0.01 178054 0.24 0.24 0.27 5500.00 0.20 0.29 10000.00 +16.64% -75.47%
ATTIS INDS IN... 146.55 -0.5 -0.70 5416741 147.22 145.43 147.82 300.00 146.55 159.45 100.00 -0.43% +25.05%
Automatic Dat... 2.16 +1.9 +0.04 22956 2.13 2.02 2.20 900.00 2.13 5.00 100.00 +0.47% -76.03%
Autoweb 6.52 -2.1 -0.14 677436 6.61 6.11 6.99 600.00 6.00 7.00 100.00 +15.19% +20.96%
AVID TECH. IN... 29.98 -3.4 -1.06 1896714 30.73 29.66 31.35 1000.00 29.87 31.00 1000.00 -6.98% -31.68%
Avis Budget G... 43.60 +1.8 +0.75 1422366 42.56 41.80 43.87 100.00 35.59 50.00 100.00 -0.14% +10.05%
Avnet 49.95 +0.7 +0.37 777819 49.09 48.04 50.02 300.00 49.95 50.00 700.00 -4.40% +88.49%
Axon Enterpri... 17.72 +0.7 +0.12 24903 17.48 17.40 17.75 800.00 16.65 18.23 500.00 -3.17% -2.10%
B. RILEY FINA... 90.49 -0.6 -0.56 197727 90.70 89.53 91.23 100.00 90.42 91.13 100.00 +0.41% +12.27%
Balchem Co. 2.83 -1.7 -0.05 700346 2.85 2.80 2.88 500.00 2.80 2.87 9900.00 +0.35% -35.83%
Ballard Power... 70.98 -4.3 -3.20 47554 73.42 70.76 75.00 100.00 69.97 72.11 100.00 -2.16% +10.06%
Barrett Busin... 19.66 -1.1 -0.22 21418 19.70 19.42 19.75 100.00 19.50 40.00 300.00 -0.30% -47.71%
BASSETT FURN.... 27.62 +0.1 +0.03 1217583 27.13 27.03 27.86 2000.00 27.37 28.00 100.00 +1.43% -56.68%
Beacon Roofin... 5.77 -1.0 -0.06 20321 5.76 5.53 5.90 1000.00 5.55 6.49 1000.00 -9.13% -56.94%
BEASLEY BROAD... 12.69 -4.8 -0.64 9774061 13.12 12.28 13.16 5000.00 12.54 12.72 1100.00 -9.49% -42.29%
Bed Bath & Be... 20.60 0.0 0.00 563 20.60 20.60 20.60 100.00 18.19 22.97 100.00 0.00% -5.59%
BEL FUSE INC.... 24.72 -1.4 -0.34 35643 24.80 24.14 25.08 100.00 0.00 28.00 600.00 -3.93% -1.81%
BEL FUSE INC.... 13.26 +1.2 +0.16 341215 13.10 13.06 13.61 200.00 13.15 17.29 1100.00 -5.01% +48.99%
Berry Petrole... 3.85 -1.0 -0.04 258179 3.88 3.66 3.89 300.00 3.40 3.99 1000.00 +1.32% -49.34%
Big 5 Sportin... 14.50 +0.2 +0.03 3597567 14.20 13.96 14.94 1000.00 14.35 14.58 200.00 +8.21% 0.00%
BILIBILI ADR/... 1.14 -5.0 -0.06 20950 1.22 1.13 1.23 100.00 0.00 1.24 500.00 -12.98% -35.60%
BIO-KEY INTL ... 2.75 -5.8 -0.17 2221 2.76 2.75 2.95 800.00 2.40 3.10 300.00 -4.18% -29.85%
BIOHITECH GLO... 58.95 -6.7 -4.22 683128 62.22 58.17 62.68 200.00 29.43 60.50 100.00 -10.63% +61.95%
BJs Restauran... 1.06 -0.9 -0.01 291999 1.06 1.06 1.07 20000.00 1.04 1.07 99100.00 +21.84% -70.14%
Black Box Co. 2.63 +6.5 +0.16 389518 2.39 2.36 2.67 9500.00 2.61 2.64 4800.00 +10.04% -41.56%
BLINK CHARGIN... 20.92 +0.2 +0.05 1203557 20.73 20.15 20.94 1300.00 20.08 23.69 100.00 -2.92% -1.97%
Bloomin Brand... 19.22 -0.7 -0.14 99195 19.30 18.81 19.40 100.00 18.50 24.00 2000.00 -0.52% -3.42%
BLUE BIRD COR... 1.99 -0.5 -0.01 137536 2.00 1.97 2.01 1000.00 1.96 2.40 300.00 -2.45% -60.98%
Blueknight En... 15.68 -2.7 -0.44 1487209 16.02 15.62 16.12 400.00 15.00 27.00 100.00 -5.14% -38.02%
BMC Stock Hol... 16.06 +0.2 +0.04 563577 16.00 15.99 16.06 2000.00 16.00 16.07 400.00 -0.12% +36.10%
BOJANGLES INC... 2.46 +2.1 +0.05 3278 2.40 2.40 2.46 300.00 2.18 2.78 300.00 -1.60% +0.41%
BONSO ELECTRO... 1855.32 -1.8 -33.55 334695 1864.95 1831.50 1874.56 100.00 1755.00 1945.00 200.00 -4.25% +6.77%
Booking Holdi... 25.43 -6.2 -1.69 84599 26.92 25.26 27.09 100.00 22.00 28.74 200.00 -6.30% -21.49%
BOSTON OMAHA ... 2.13 +4.9 +0.10 217822 2.06 2.06 2.28 1200.00 2.05 2.30 2200.00 -26.55% -63.20%
BOXLIG.CORP C... 18.20 +2.0 +0.36 1136 18.05 17.99 18.52 100.00 17.07 18.85 100.00 -9.90% +45.02%
BRIDGFORD FOO... 1.77 -1.7 -0.03 12755 1.80 1.76 1.80 100.00 0.00 2.40 100.00 -8.29% -34.93%
Broadwind Ene... 36.55 -0.4 -0.15 7509 35.99 35.99 37.03 100.00 36.38 36.76 100.00 -5.16% -1.62%
BRP 12.43 +0.4 +0.05 1031576 12.28 12.09 12.55 1000.00 4.78 12.82 200.00 -3.12% -42.96%
Builders Firs... 10.99 +0.6 +0.07 83610 10.90 10.82 11.01 300.00 9.50 10.99 500.00 +0.27% -22.88%
Cadiz 8.51 +0.1 +0.01 8623417 8.40 8.27 8.53 3500.00 8.52 8.61 400.00 0.00% -32.73%