11:30 New York (Handel von 09:30 - 16:00) 16:30 London (08:00 - 16:30) 17:30 Frankfurt (09:00 - 20:00) 01:30 Tokyo (09:00 - 11:00 | 12:30 - 15:00)
Hinzufügen zu Watchlist | Stoppkurs

Nasdaq Composite


Kurs
14.893,75
EOD-Indizes, 14.01.22
 
+0,59 %
+86,94
ISIN: XC0009694271
WKN: 969427
   
Börse: EOD-Indizes
Typ: Index


Name Vortag Erster Hoch Tief Letzter Vol. Zeit %   Briefzeit Stück Brief Brief Spread Geld Stück Geld Geldzeit Geld %   52W-H. 52W-T.
IQ Hedge Macro Tracker 24,33 24,34 24,34 24,34 24,34 16:33 +0,04 %
16:33 6.042 24,83 0,99 23,84 6.292 16:33 -1,00 %
25,14 23,17
Durect Corp 0,670 0,645 0,645 0,645 0,645 187 14.01. -3,73 %
16:22 5.985 0,665 0,015 0,650 6.168 16:22 +1,56 %
2,400 0,645
Recon Technology DL -,01 1,070 1,070 1,070 1,070 1,070 14.01. 0,00 %
16:22 5.569 1,070 0,075 0,995 6.045 16:22 +0,51 %
Utstarcom Hldgs DL-,00375 0,765 0,805 0,805 0,805 0,805 08:00 +5,23 %
16:07 5.715 0,875 0,045 0,830 6.025 16:07 +1,22 %
1,790 0,695
Future Fintech Group 0,930 0,896 0,896 0,855 0,855 7.166 14.01. -8,06 %
16:22 5.778 0,865 0,034 0,832 6.014 16:22 +0,85 %
9,100 0,855
Denison Mines Corp. 1,150 1,198 1,204 1,142 1,152 41.030 16:54 +0,17 %
17:10 6.000 1,188 0,030 1,158 6.000 17:10 +0,35 %
1,920 0,511
Gran Tierra Energy Inc 0,721 0,760 0,760 0,760 0,760 570 15:31 +5,41 %
16:59 6.000 0,788 0,028 0,760 6.000 16:59 +3,97 %
1,067 0,350
Catalyst Biosciences Inc. 0,710 0,680 0,680 0,680 0,680 680 14.01. -4,23 %
16:22 5.674 0,705 0,030 0,675 5.958 16:22 +0,75 %
6,300 0,665
Proshares Ultra Nasdaq Biotechnology 59,95 60,96 60,96 60,96 60,96 16:39 +1,68 %
16:39 5.575 62,79 3,66 59,13 5.920 16:39 -1,00 %
93,26 56,78
India Globalization Capital Inc 0,888 0,888 0,888 0,888 0,888 14.01. 0,00 %
16:22 5.645 0,886 0,026 0,860 5.817 16:22 +1,18 %
3,938 0,876
Trilogy Metals Inc. 1,398 1,386 1,386 1,386 1,386 832 15:19 -0,86 %
16:22 5.600 1,430 0,028 1,402 5.800 16:22 +2,19 %
2,525 1,330
Ishares Msci Global Energy Producers Etf 17,69 17,80 17,80 17,80 17,80 16:39 +0,62 %
16:39 5.456 18,33 1,07 17,26 5.794 16:39 -1,07 %
17,69 10,93
First Trust Preferred Securities And Income Etf 17,74 17,74 17,74 17,74 17,74 16:37 0,00 %
16:37 5.501 18,18 0,89 17,29 5.784 16:37 -1,48 %
18,15 16,32
Phoenix New Media Limited 0,745 0,700 0,700 0,700 0,700 2.100 14.01. -6,04 %
17:00 5.489 0,725 0,020 0,705 5.709 17:00 +2,17 %
Mount.Prov.D. 0,498 0,550 0,550 0,550 0,550 193 09:40 +10,44 %
17:06 5.500 0,550 0,020 0,530 5.700 17:06 +2,91 %
0,550 0,280
New Gold Inc. 1,440 1,450 1,450 1,419 1,419 6.304 16:05 -1,49 %
17:06 5.600 1,439 0,027 1,412 5.700 17:06 +0,36 %
1,880 0,867
Taseko Mns Ltd 1,760 1,794 1,796 1,786 1,786 4.899 15:32 +1,48 %
17:10 5.700 1,778 0,020 1,758 5.700 17:10 +1,85 %
2,260 0,894
Ishares Msci Colombia Capped Etf 9,067 9,056 9,056 9,056 9,056 16:37 -0,12 %
16:37 5.361 9,328 0,544 8,784 5.693 16:37 -1,04 %
10,604 7,769
Spdr S&P Emerging Markets Dividend Etf 26,91 26,97 26,97 26,97 26,97 16:39 +0,24 %
16:39 5.480 27,38 0,82 26,56 5.648 16:39 -0,43 %
27,09 22,86
Spdr Bloomberg Barclays 1-10 Year Tips Etf 18,23 18,23 18,23 18,23 18,23 16:33 0,00 %
16:33 5.380 18,59 0,73 17,86 5.600 16:33 -0,28 %
18,99 16,99
Marrone Bio Innovations 0,690 0,690 0,690 0,690 0,690 08:05 0,00 %
12:31 5.500 0,715 0,025 0,690 5.500 12:31
2,660 0,545
Vanguard Global EX-US Real Estate Etf 46,85 46,84 47,04 46,84 47,04 17:14 +0,42 %
16:59 5.200 48,32 2,57 45,76 5.500 16:59 -0,45 %
50,09 40,71
Asanko Gold Inc. 0,581 0,581 0,581 0,581 0,581 14.01. 0,00 %
16:28 5.000 0,610 0,029 0,581 5.400 16:28 +1,75 %
1,350 0,571
Westport Fuel Systems Inc 1,847 1,892 1,892 1,892 1,892 95 14:50 +2,44 %
17:05 5.240 1,909 0,042 1,867 5.360 17:05 +1,47 %
11,500 1,817
Direxion Daily Mid Cap Bull 3X Shares 55,92 57,04 57,04 57,04 57,04 16:37 +2,00 %
16:37 5.169 58,04 2,00 56,04 5.354 16:37 -0,46 %
67,68 34,28
Bridgepoint Education 1,262 1,262 1,262 1,262 1,262 14.01. 0,00 %
16:22 4.682 1,280 0,158 1,122 5.350 16:22 -5,56 %
5,850 1,050
Astrotech Corp 0,550 0,575 0,575 0,575 0,575 08:14 +4,55 %
15:30 5.100 0,595 0,020 0,575 5.300 15:30 +0,88 %
3,400 0,550
Idera Pharmaceuticals Inc. 0,625 0,580 0,580 0,580 0,580 639 14.01. -7,20 %
17:00 5.178 0,575 0,0050 0,570 5.282 17:00 +0,88 %
4,900 0,472
Proshares Ultrapro Midcap400 28,19 28,72 28,72 28,72 28,72 16:37 +1,88 %
16:37 5.172 29,01 0,58 28,43 5.278 16:37 -0,39 %
140,50 22,37
Ishares J.P. Morgan EM Local Currency Bond Etf 34,45 34,43 34,43 34,43 34,43 16:39 -0,06 %
16:39 4.959 35,29 1,73 33,56 5.215 16:39 -0,71 %
37,53 33,95
Western Copper+Gold Corp. 1,414 1,340 1,340 1,340 1,340 1.072 16:27 -5,23 %
17:06 5.200 1,364 0,016 1,348 5.200 17:06 +0,45 %
2,280 0,941
Ziopharm Oncology 0,800 0,800 0,800 0,800 0,800 14.01. 0,00 %
16:22 4.600 0,865 0,075 0,790 5.066 16:22 -2,47 %
4,840 0,800
Fidelity Nasdaq Composite Index Tracking Stock 50,62 50,83 50,83 50,83 50,83 16:37 +0,41 %
16:37 4.831 51,75 1,84 49,91 5.010 16:37 -0,34 %
453,05 41,63
Ultrapar Participacoes S.A. 2,000 2,060 2,060 2,040 2,060 16:40 +3,00 %
15:00 5.000 2,180 0,120 2,060 5.000 14:07 +3,52 %
3,680 1,820
First Commonwealth Financial Corporation 15,00 15,30 15,30 15,30 15,30 08:05 +2,00 %
17:03 5.000 15,40 0,10 15,30 5.000 17:03
15,20 9,60
Neptune Wellness Solutions 0,375 0,376 0,376 0,376 0,376 11:05 +0,27 %
16:52 5.000 0,387 0,018 0,370 5.000 16:52 -2,17 %
2,920 0,315
Flotek Industries 0,900 0,820 0,820 0,820 0,820 08:05 -8,89 %
08:05 5.000 0,835 0,015 0,820 5.000 08:05
2,260 0,530
Obsidian Energy 5,050 5,300 5,300 5,300 5,300 08:01 +4,95 %
17:11 5.000 5,700 0,050 5,650 5.000 17:11 +6,60 %
5,250 0,675
Impac Mortgage Holdings 0,860 0,920 0,920 0,920 0,920 09:28 +6,98 %
16:06 5.000 0,980 0,095 0,885 5.000 16:06 +0,57 %
3,080 0,860
Golden Minerals Company 0,331 0,331 0,331 0,330 0,330 2.874 12:43 -0,15 %
16:21 5.000 0,340 0,030 0,310 5.000 16:21 -1,90 %
1,060 0,277
Quarterhill Inc. 1,800 1,830 1,830 1,830 1,830 08:05 +1,67 %
17:07 5.000 1,870 0,030 1,840 5.000 17:07 +0,55 %
2,000 1,480
S&W Seed Company 2,080 2,140 2,140 2,140 2,140 08:05 +2,88 %
10:18 5.000 2,220 0,080 2,140 5.000 10:18 +0,94 %
3,680 1,830
Cytrx Corp 0,478 0,486 0,486 0,486 0,486 08:05 +1,67 %
10:35 5.000 0,555 0,069 0,486 5.000 10:35 -2,02 %
3,840 0,356
Silver Bull Resources, Inc. 0,250 0,250 0,250 0,248 0,248 1.550 13:11 -0,80 %
16:05 500 0,262 0,038 0,224 5.000 16:05 -10,40 %
1,020 0,250
Netsol Technologies 3,580 3,580 3,580 3,580 3,580 09:28 0,00 %
16:07 5.000 3,680 0,080 3,600 5.000 16:07
4,780 3,000
Information Services Group 6,300 6,050 6,050 6,050 6,050 08:05 -3,97 %
12:31 5.000 6,100 0,050 6,050 5.000 12:31
8,400 2,820
Barrick Gold Corp. 16,38 16,30 16,53 16,30 16,46 1.466.474 17:14 +0,51 %
17:14 5.000 16,51 0,04 16,47 5.000 17:14 +0,75 %
21,15 15,06
Ishares Msci Indonesia Etf 20,72 20,72 20,72 20,72 20,72 16:37 +0,02 %
15:43 4.720 21,19 0,94 20,25 4.939 15:43 -1,03 %
22,00 16,80
Oragenics Inc 0,408 0,410 0,429 0,410 0,416 13.530 16:34 +1,91 %
16:34 4.773 0,420 0,0040 0,416 4.930 16:34 +3,02 %
1,650 0,380
Dynatronics Corp 0,850 0,850 0,850 0,850 0,850 14.01. 0,00 %
16:22 4.681 0,850 0,035 0,815 4.921 16:22
Banco Santander 3,080 3,120 3,120 3,120 3,120 08:14 +1,30 %
15:40 4.700 3,200 0,080 3,120 4.900 15:40 -1,89 %
3,520 2,380
Ishares Emerging Markets Infrastructure Etf 21,01 21,10 21,10 21,10 21,10 16:37 +0,43 %
16:37 4.619 21,65 1,11 20,54 4.869 16:37 -0,51 %
21,87 19,21
Lloyds Banking Group Plc 2,380 2,440 2,440 2,440 2,440 08:14 +2,52 %
17:04 4.600 2,660 0,140 2,520 4.800 17:07 -1,56 %
2,560 1,390
Fortuna Silver Mines Inc. 3,227 3,262 3,269 3,191 3,221 56.924 17:11 -0,19 %
17:11 4.700 3,221 0,033 3,188 4.800 17:11 +1,24 %
8,198 2,601
Proshares Short 7-10 Year Treasury 21,72 21,72 21,72 21,72 21,72 16:33 0,00 %
16:33 4.509 22,18 0,93 21,25 4.706 16:33 -0,33 %
22,07 19,79
Cyclacel Pharmaceuticals Inc. 3,220 3,235 3,235 3,235 3,235 324 14.01. +0,47 %
15:51 730 3,500 0,600 2,900 4.623 15:51 -6,90 %
9,253 2,905
Ishares Tips Bond Etf 110,43 110,27 110,27 110,27 110,27 16:37 -0,14 %
15:43 4.466 111,98 3,43 108,55 4.607 15:43 -0,38 %
115,96 103,27
Ishares Msci China Etf 55,55 55,77 55,77 55,77 55,77 16:37 +0,40 %
16:37 4.395 56,89 2,24 54,65 4.575 16:37 -0,83 %
80,05 52,09
Comstock Mining Inc. 1,220 1,220 1,220 1,220 1,220 14.01. 0,00 %
16:22 4.396 1,360 0,040 1,320 4.550 16:22 +1,54 %
Proshares Short Oil & Gas 11,41 11,34 11,34 11,34 11,34 16:39 -0,60 %
16:39 4.280 11,68 0,68 11,00 4.545 16:39 -0,58 %
20,25 11,41
Wisdomtree India Earnings Fund Etf 33,83 33,82 33,82 33,82 33,82 16:39 -0,03 %
16:39 4.349 34,50 1,36 33,14 4.527 16:39 -0,53 %
34,02 23,57
American Shared Hospital Services 2,060 2,100 2,100 2,100 2,100 17:12 +1,94 %
17:12 3.880 2,320 0,440 1,880 4.522 17:12 -3,09 %
4,960 1,880
First Trust Nasdaq Global Auto Index Fund 55,99 56,57 56,57 56,57 56,57 16:39 +1,04 %
16:39 4.333 57,70 2,27 55,43 4.511 16:39 -0,14 %
58,69 43,40
CBAK Energy Technology Inc. 1,150 1,105 1,125 1,105 1,125 47.247 14.01. -2,17 %
16:22 4.345 1,150 0,035 1,115 4.497 16:22 +1,36 %
8,100 1,105
AU Optronics 6,850 6,950 7,300 6,850 6,850 1.278 16:40 0,00 %
15:19 4.444 7,250 0,400 6,850 4.444 09:25 -1,44 %
11,400 3,960
Cambria Shareholder Yield Etf 57,86 58,04 58,04 58,04 58,04 16:33 +0,31 %
16:33 4.183 59,78 3,49 56,29 4.442 16:33 -0,49 %
61,94 40,07
Spdr Ice Bofaml Crossover Corporate Bond Etf 23,08 23,07 23,07 23,07 23,07 16:33 -0,04 %
16:33 4.250 23,53 0,93 22,60 4.425 16:33 -0,26 %
23,62 21,65
Ocean Power Technologies Inc. 1,125 1,134 1,134 1,133 1,134 2.483 15:54 +0,80 %
16:22 4.298 1,163 0,028 1,135 4.407 16:22 +2,53 %
5,950 1,125
IQ US Real Estate Small Cap Etf 23,39 23,40 23,40 23,40 23,40 16:33 +0,06 %
16:33 4.180 23,93 1,06 22,87 4.373 16:33 -1,02 %
24,35 17,77
Ishares 1-3 Year Credit Bond Etf 46,89 46,87 46,87 46,87 46,87 16:37 -0,04 %
15:43 4.173 47,93 2,12 45,81 4.366 15:43 -1,19 %
47,66 0,09
BitNile Holdings Inc. 0,948 0,957 0,957 0,957 0,957 144 15:31 +0,95 %
16:22 4.179 0,957 0,038 0,920 4.350 16:22 +0,11 %
6,758 0,948
Digital Ally 0,933 0,933 0,933 0,933 0,933 14.01. 0,00 %
16:22 4.191 0,955 0,032 0,923 4.337 16:22 +0,38 %
2,400 0,888
Supercom Ltd. IS -,01 0,448 0,407 0,407 0,407 0,407 204 14.01. -9,05 %
17:13 3.700 0,430 0,069 0,361 4.300 17:13 -15,06 %
2,660 0,366
Chembio Diagnostics 1,040 0,940 0,940 0,940 0,940 9.400 14.01. -9,62 %
16:22 4.083 0,975 0,040 0,935 4.292 16:22
First Trust China Alphadex Fund 24,31 24,27 24,27 24,27 24,27 16:37 -0,16 %
15:43 3.989 25,08 1,61 23,47 4.262 15:43 -0,42 %
28,55 22,77
Vanguard Total International 47,98 47,97 47,97 47,97 47,97 16:39 -0,02 %
16:39 4.092 48,88 1,83 47,05 4.251 16:39 -0,42 %
50,33 45,39
Flexshares Global Upstream Natural Resources Index Fund 36,78 36,81 36,81 36,81 36,81 16:33 +0,10 %
16:33 3.947 38,01 2,40 35,61 4.213 16:33 -1,28 %
36,78 27,19
Ishares International Developed Real Estate Etf 24,49 24,52 24,52 24,52 24,52 16:39 +0,12 %
16:39 3.979 25,14 1,23 23,91 4.184 16:39 -1,42 %
25,52 21,47
Proshares Ultra Utilities 61,49 61,59 61,59 61,59 61,59 16:33 +0,16 %
16:33 3.961 63,13 3,08 60,05 4.164 16:33 -0,20 %
65,52 40,78
Air Industries Group 0,770 0,755 0,755 0,755 0,755 08:06 -1,95 %
17:05 3.950 0,785 0,030 0,755 4.106 17:05
Intl Tower Hill Mines(New 0,750 0,699 0,700 0,699 0,700 350 12:13 -6,67 %
16:41 3.900 0,786 0,042 0,744 4.100 16:41 +8,45 %
1,210 0,558
Ishares Cohen & Steers Reit Etf 62,02 62,31 62,40 62,27 62,39 16:37 +0,60 %
16:37 3.958 63,17 1,56 61,61 4.058 16:37 -0,58 %
66,87 42,85
China Pharma Holdings 0,366 0,370 0,370 0,368 0,368 680 14.01. +0,55 %
16:22 3.840 0,390 0,018 0,372 4.047 16:22 +6,29 %
2,500 0,366
Seven Stars Cloud Group 1,005 0,999 0,999 0,999 0,999 449 08:50 -0,57 %
17:14 3.866 1,020 0,040 0,980 4.023 17:14 -2,24 %
4,820 0,967
Rti Surgical 0,725 0,770 0,800 0,770 0,790 9.117 17:12 +8,97 %
17:12 9.896 0,790 0,015 0,775 4.001 17:12 +6,16 %
Acorn Energy, Inc. 0,500 0,500 0,500 0,500 0,500 08:12 0,00 %
12.01.22 1.420 0,500 0,450 4.000 05.08.21
0,500 0,240
XTL Biopharmaceuticals Ltd. 2,400 2,460 2,460 2,460 2,460 09:28 +2,50 %
15:34 4.000 2,600 0,200 2,400 4.000 17:11 +0,84 %
6,000 2,220
Platinum Group Metals Ltd 1,416 1,500 1,500 1,450 1,450 12.279 17:09 +2,40 %
17:09 4.000 1,506 0,056 1,450 4.000 17:09 +1,12 %
4,980 1,340
Siebert Financial Corp 1,990 1,930 1,930 1,930 1,930 08:13 -3,02 %
12:59 4.000 2,100 0,160 1,940 4.000 15:54 -1,02 %
22,400 1,780
Silvercorp Metals Inc. 3,070 3,081 3,185 3,071 3,071 28.841 15:52 +0,03 %
17:14 3.900 3,097 0,038 3,059 4.000 17:14 +0,66 %
7,024 2,974
Atossa Genetics 1,302 1,300 1,302 1,300 1,302 1.162 13:59 0,00 %
16:22 3.838 1,302 0,042 1,260 3.974 16:22 +1,29 %
8,000 1,031
Realnetworks 0,830 0,755 0,755 0,755 0,755 62 10:19 -9,04 %
16:22 3.739 0,800 0,040 0,760 3.964 16:22 +3,40 %
1,610 0,790
First Trust Stoxx European Select Dividend Income Fund 13,10 13,11 13,11 13,11 13,11 16:33 +0,06 %
16:33 3.685 13,57 0,92 12,65 3.953 16:33 -1,00 %
13,12 10,53
Deswell Inds Inc. DL-,01 3,300 3,220 3,220 3,220 3,220 08:06 -2,42 %
15:52 3.900 3,440 0,200 3,240 3.900 15:52 +0,62 %
4,540 2,480
Sunopta Inc. 5,140 5,100 5,400 5,100 5,240 36.785 15:33 +1,95 %
17:14 3.900 5,220 0,060 5,160 3.900 17:14 +1,18 %
14,600 5,050
Mer Telem. Solut. DL-,03 2,080 1,600 1,600 1,600 1,600 640 14.01. -23,08 %
16:22 3.750 1,600 0,050 1,550 3.896 16:22 +1,97 %
ZW Data Action Technologies Inc. 0,829 0,829 0,829 0,829 0,829 14.01. 0,00 %
16:22 3.745 0,801 0,024 0,778 3.859 16:22 +0,58 %
5,350 0,829
New Oriental Education & Technology Group 1,580 1,560 1,560 1,560 1,560 16 16:18 -1,27 %
16:22 3.743 1,600 0,040 1,560 3.858 16:22 +0,65 %
16,400 1,440
Spdr Portfolio Short Term Treasury Etf 26,55 26,55 26,55 26,55 26,55 16:33 0,00 %
16:33 3.697 27,05 1,01 26,04 3.841 16:33 -0,19 %
27,22 25,02
Blackberry Ltd 7,875 7,940 7,950 7,800 7,940 24.286 17:01 +0,83 %
17:14 3.800 7,995 0,050 7,945 3.800 17:14 +1,27 %
23,775 6,305

Ihre Meinung ist uns wichtig!