NASDAQ INDUSTRIAL
6'473.16
USD
-35.27
-0.54 %
21.09.2018 23:15:59
 

Chart

Kursdaten

Kurs 6'473.16 Eröffnung 6'516.88
Diff. absolut -35.27 Tages-Hoch 6'536.02
Diff. % -0.54 % Tages-Tief 6'468.18
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 20.09.2018 6'508.42 Volatilität in % 13.67
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 17.39 % 6'545.8 5'396.3
1 Woche -0.32 % 6'536.0 6'398.7
1 Monat 1.97 % 6'545.8 6'336.3
3 Monate 3.88 % 6'545.8 6'038.7
6 Monate 9.63 % 6'545.8 5'458.0
1 Jahr 26.82 % 6'545.8 5'049.7
3 Jahre 62.37 % 6'545.8 3'469.3
10.71
SMI 22.98
13.00
17.39
SMI
 
-5.58
  SMI  
-4.12
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... 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%
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%
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%
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%
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%
ACM RESEARCH ... 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. 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... 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... 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. 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 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 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... 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... 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... 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... 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... 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 ... 0.26 -7.4 -0.02 309197 0.30 0.26 0.30 1300.00 0.13 0.51 2000.00 -8.97% -77.24%
ALLIANCE MMA ... 19.70 +1.8 +0.35 553193 19.40 19.25 19.70 200.00 19.55 20.70 200.00 +0.77% 0.00%
Alliance Reso... 49.42 -0.9 -0.45 67672 49.87 49.22 50.50 100.00 49.10 50.11 100.00 +0.20% +49.35%
ALLIED MOTION... 4.44 -2.4 -0.11 3270372 4.57 4.43 4.60 100.00 4.06 4.60 200.00 -2.84% -55.20%
ALTA MESA RES... 42.90 +0.8 +0.35 5461263 42.45 42.05 43.30 100.00 39.00 42.90 100.00 +7.38% -14.88%
Altra Industr... 1915.01 -1.5 -29.29 6855898 1954.22 1910.50 1957.31 100.00 1904.50 1906.17 100.00 -2.80% +63.75%
Amazon Com 38.48 +2.0 +0.75 957295 37.77 37.05 38.81 100.00 33.59 39.95 100.00 +1.26% -34.50%
Ambarella 65.17 +1.0 +0.65 896084 64.74 64.53 65.46 300.00 55.11 69.94 400.00 +1.73% +20.51%
AMC Networks 6.58 -10.2 -0.75 184943 7.21 6.46 7.21 1000.00 6.53 7.56 1000.00 +0.77% +81.27%
Amer. Superco... 350.00 -2.2 -7.99 85035 358.19 350.00 358.23 100.00 33.22 362.00 200.00 -2.90% -7.39%
AMERCO 77.75 -3.4 -2.75 199051 80.45 77.75 80.85 200.00 30.25 79.10 100.00 -5.93% +74.13%
AM.CAR-MART D... 15.75 +0.3 +0.04 1363285 15.85 15.67 15.89 100.00 15.65 19.00 100.00 +2.67% +22.66%
American Outd... 31.15 -4.6 -1.50 193319 32.50 31.10 32.85 100.00 31.05 33.90 200.00 -4.89% +24.35%
American Publ... 46.77 +0.7 +0.33 123330 46.51 46.38 46.96 100.00 39.60 48.00 200.00 +2.34% +12.32%
American Rail... 83.00 -0.7 -0.55 505579 83.90 82.25 84.05 100.00 77.95 98.50 100.00 -1.43% -36.28%
American Wood... 0.81 -4.3 -0.04 145868 0.90 0.80 0.90 1000.00 0.69 1.05 500.00 -3.93% -46.27%
Amern Electri... 38.60 -0.9 -0.35 243252 38.90 38.40 39.00 100.00 38.50 41.70 100.00 -1.40% +23.92%
Andersons 22.55 -2.4 -0.56 723714 23.18 22.52 23.34 100.00 5.00 23.10 200.00 -3.05% +115.58%
Angies List 43.01 +1.9 +0.80 430636 42.10 41.54 43.08 300.00 39.84 51.60 100.00 -11.94% -5.95%
Apogee Enterp... 1.10 -1.8 -0.02 56422 1.13 1.07 1.14 5000.00 0.58 1.19 200.00 -7.56% +5.77%
Appl. Recycl.... 1.42 +2.2 +0.03 207697 1.49 1.40 1.55 100.00 0.90 1.91 600.00 +23.48% -10.69%
Applied DNA S... 2.18 +5.3 +0.11 580618 2.07 2.06 2.18 1000.00 1.80 3.19 3000.00 +6.86% -26.35%
Approach Reso... 2.69 +3.9 +0.10 374674 2.65 2.52 2.69 1000.00 2.60 3.38 500.00 +0.37% +26.29%
Aqua Metals 3.92 -10.5 -0.46 65411 4.39 3.90 4.39 1000.00 3.80 5.86 1000.00 -5.54% -2.24%
ARCIMOTO INC. 23.07 +3.0 +0.67 2877 22.40 22.40 23.15 100.00 0.01 24.30 100.00 +3.45% -14.65%
ARK REST. COR... 3.55 +1.4 +0.05 94343 3.50 3.45 3.55 100.00 3.45 3.85 100.00 +5.97% 0.00%
Arotech Co. 2.70 0.0 0.00 10747 2.70 2.60 2.75 100.00 2.60 3.30 100.00 +1.89% -9.51%
ART'S-WAY MFG... 36.50 +2.0 +0.72 71447 35.49 35.00 36.50 100.00 35.32 37.11 100.00 +0.36% -5.34%
ARTESIAN RES ... 4.22 +2.4 +0.10 7320924 4.11 4.02 4.27 100.00 4.22 4.44 500.00 +2.68% +79.57%
Ascena Retail... 2.12 -9.8 -0.23 2968076 2.66 1.81 3.00 700.00 1.88 2.67 1000.00 +103.85% -81.55%
ASCENT CAPITA... 2.60 -5.5 -0.15 4804 2.60 2.58 2.60 100.00 2.45 2.95 1000.00 -3.27% -5.45%
ASIA PAC.W.+C... 52.50 +0.0 +0.01 752683 52.67 52.11 52.71 200.00 52.45 52.80 200.00 +3.71% -10.26%
Astec Industr... 43.45 +0.4 +0.19 498768 43.35 43.03 44.05 100.00 43.00 47.97 100.00 +0.07% +4.77%
Astronics Co. 5.59 +71.5 +2.33 3660230 3.30 3.26 6.03 1100.00 6.30 6.75 100.00 +68.37% +66.87%
Astrotech Co. 12.78 -2.7 -0.35 406790 13.11 12.78 13.30 200.00 12.75 13.44 300.00 -7.12% -9.49%
ASURE SOFTWAR... 5.25 -5.6 -0.31 30204 5.65 5.12 5.82 100.00 4.36 5.85 1000.00 -9.64% -48.28%
ASV HOLDINGS ... 1.13 +0.9 +0.01 73228 1.13 1.12 1.21 700.00 1.00 1.29 400.00 -15.04% -75.54%
ATA ADR 20.46 -1.4 -0.29 323331 20.83 20.44 20.83 300.00 19.32 21.50 100.00 -2.73% -3.54%
Atlantica Yie... 0.27 +0.7 0.00 107014 0.28 0.25 0.28 28000.00 0.00 0.43 1000.00 +8.00% -74.53%
ATTIS INDS IN... 150.68 +1.2 +1.80 4234330 149.68 148.79 151.01 500.00 114.00 175.00 100.00 +2.18% +28.58%
Automatic Dat... 3.33 +1.8 +0.06 22214 3.29 3.29 3.39 1000.00 2.95 4.70 500.00 -4.86% -63.04%
Autoweb 5.76 +0.7 +0.04 374821 5.72 5.69 5.80 100.00 5.75 6.69 1000.00 +3.78% +6.86%
AVID TECH. IN... 33.92 -1.2 -0.42 2287119 34.33 33.77 34.45 600.00 33.40 35.08 400.00 -0.35% -22.70%
Avis Budget G... 47.11 +0.7 +0.34 2815168 46.77 46.51 47.39 100.00 35.59 50.00 100.00 -1.55% +18.90%
Avnet 64.79 -1.0 -0.67 1313530 65.65 64.37 66.58 100.00 56.10 66.72 100.00 -11.74% +144.49%
Axon Enterpri... 22.45 +0.7 +0.15 134529 22.25 21.90 22.55 300.00 22.30 22.45 100.00 +4.18% +24.03%
B. RILEY FINA... 116.06 -0.3 -0.32 225995 116.65 115.61 116.80 100.00 10.48 1089.07 100.00 +1.08% +44.00%
Balchem Co. 4.36 -4.2 -0.19 2193508 4.60 4.31 4.62 1500.00 4.45 5.19 200.00 +15.34% -1.13%
Ballard Power... 63.67 -0.1 -0.06 65553 63.70 62.69 63.98 100.00 63.38 84.88 200.00 -3.22% -1.27%
Barrett Busin... 20.35 -4.2 -0.90 95655 21.20 20.15 22.20 100.00 18.75 20.35 100.00 -8.74% -45.88%
BASSETT FURN.... 39.36 -1.4 -0.54 704644 39.91 38.88 40.00 100.00 35.31 41.14 100.00 +0.13% -38.27%
Beacon Roofin... 6.55 -5.1 -0.35 226325 6.90 6.55 6.90 4600.00 6.50 9.00 500.00 -7.09% -51.12%
BEASLEY BROAD... 19.13 0.0 0.00 8092891 19.09 18.91 19.29 900.00 18.25 20.00 12000.00 +5.87% -13.01%
Bed Bath & Be... 21.00 -3.7 -0.81 2570 21.00 18.99 21.13 1000.00 18.50 21.00 100.00 -14.18% -3.76%
BEL FUSE INC.... 24.85 -5.9 -1.55 90687 26.40 24.50 26.40 300.00 24.80 30.00 1000.00 -13.41% -1.29%
BEL FUSE INC.... 16.00 -2.3 -0.37 2803747 16.37 15.71 16.48 300.00 10.61 100.00 100.00 +1.52% +79.78%
Berry Petrole... 5.05 -1.0 -0.05 1267637 5.10 5.05 5.30 500.00 4.55 5.80 100.00 -2.88% -33.55%
Big 5 Sportin... 12.43 -7.5 -1.01 5074601 13.45 12.36 13.67 700.00 12.00 12.12 100.00 -8.06% 0.00%
BILIBILI ADR/... 1.46 -1.4 -0.02 47893 1.48 1.43 1.50 200.00 1.42 2.10 100.00 -5.81% -17.52%
BIO-KEY INTL ... 4.40 +24.6 +0.87 113660 3.50 3.45 4.40 1000.00 4.00 4.50 100.00 +27.54% +12.24%
BIOHITECH GLO... 69.50 -3.5 -2.50 863241 72.15 69.35 72.40 200.00 29.55 69.65 100.00 -5.89% +90.93%
BJs Restauran... 1.02 -14.3 -0.17 524287 1.05 1.00 1.06 100.00 0.83 2.00 5000.00 0.00% -71.27%
Black Box Co. 2.51 -1.6 -0.04 161161 2.55 2.46 2.64 900.00 2.45 3.12 400.00 -5.28% -44.22%
BLINK CHARGIN... 20.13 -1.0 -0.21 1894799 20.39 20.04 20.70 1000.00 20.00 19.88 100.00 +4.35% -5.67%
Bloomin Brand... 25.35 -0.8 -0.20 292080 25.55 25.20 25.65 100.00 25.30 26.00 100.00 -0.20% +27.39%
BLUE BIRD COR... 2.40 -1.0 -0.03 192089 2.45 2.35 2.45 100.00 2.35 2.45 400.00 -4.00% -52.94%
Blueknight En... 20.85 -1.2 -0.25 909905 21.05 20.55 21.35 100.00 20.80 22.60 100.00 -4.58% -17.59%
BMC Stock Hol... 13.20 -1.9 -0.25 249112 13.45 13.05 13.65 100.00 13.05 13.90 100.00 -2.58% +11.86%
BOJANGLES INC... 2.95 -1.3 -0.04 6622 2.94 2.76 2.95 100.00 2.79 3.75 500.00 -10.33% +20.41%
BONSO ELECTRO... 1956.74 +0.5 +9.00 597447 1956.00 1939.61 1962.12 100.00 1661.16 1969.00 100.00 +2.11% +12.60%
Booking Holdi... 28.28 -7.4 -2.25 242278 30.47 28.28 30.47 100.00 21.50 28.71 200.00 -6.48% -12.69%
BOSTON OMAHA ... 3.05 -11.3 -0.39 91007 3.50 3.05 3.51 100.00 2.50 5.60 300.00 -1.45% -47.31%
BOXLIG.CORP C... 16.90 +1.5 +0.25 4916 17.15 16.79 17.15 300.00 16.55 16.95 100.00 +23.36% +34.66%
BRIDGFORD FOO... 2.29 +3.6 +0.08 16336 2.23 2.23 2.30 300.00 1.98 2.64 1000.00 +1.33% -15.81%
Broadwind Ene... 46.73 +0.1 +0.06 337896 46.63 46.63 47.26 100.00 46.80 46.85 100.00 +1.37% +25.78%
BRP 15.68 -1.9 -0.30 3519143 15.79 15.24 15.96 100.00 15.60 17.25 600.00 -4.85% -28.04%
Builders Firs... 10.70 -3.2 -0.35 472139 11.00 10.35 11.35 100.00 10.60 14.00 700.00 -1.83% -24.91%
Cadiz 10.80 -1.4 -0.15 30956063 11.00 10.75 11.00 100.00 10.50 10.75 900.00 +1.41% -14.62%