06:51 New York (Handel von 09:30 - 16:00) 11:51 London (08:00 - 16:30) 12:51 Frankfurt (09:00 - 20:00) 20:51 Tokyo (09:00 - 11:00 | 12:30 - 15:00)
Hinzufügen zu Watchlist | Stoppkurs

Nasdaq Composite


Kurs
15.686,92
EOD-Indizes, 07.12.21
 
+3,03 %
+461,77
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.
Gafisa SA 0,610 0,815 0,815 0,815 0,815 2.445 08:06 +33,61 %
11:31 1.500 0,810 0,200 0,610 600 08:07
1,850 0,525
Seanergy Maritime Hldgs 0,790 1,002 1,002 1,002 1,002 2.004 07.12. +26,84 %
11:45 2.010 0,998 0,066 0,932 2.150 11:45 -0,51 %
2,220 0,370
Direxion Daily Semiconductor Bull 3X Shares 52,57 58,54 64,02 58,54 64,02 14.932 07.12. +21,78 %
12:35 80 63,95 0,29 63,66 80 12:35 -0,31 %
588,20 22,89
Quinstreet 13,10 15,70 15,70 15,70 15,70 628 07.12. +19,85 %
12:10 188 16,00 0,10 15,90 189 12:10 +0,63 %
20,40 11,70
Neonode 7,200 8,550 8,550 8,550 8,550 08:08 +18,75 %
10:00 500 9,000 0,400 8,600 500 10:00 +1,18 %
10,600 3,840
Spectrum Pharmaceuticals 1,200 1,296 1,415 1,296 1,415 7.184 07.12. +17,92 %
12:35 1.454 1,376 0,046 1,330 1.505 12:35 +0,19 %
4,040 1,200
Hawaiian Holdings 15,29 17,86 18,00 17,86 18,00 17.930 07.12. +17,72 %
12:22 569 17,59 0,20 17,39 576 12:22 -0,54 %
25,50 14,40
Lannett CO Inc 1,500 1,760 1,760 1,760 1,760 352 07.12. +17,33 %
12:36 1.639 1,830 0,010 1,820 1.656 12:36 +0,55 %
8,222 1,420
Civitas Resources Inc. 43,88 51,06 51,06 50,88 50,88 1.225 07.12. +15,95 %
12:36 79 51,07 0,75 50,32 80 12:36 -0,59 %
51,06 16,00
Pdc Energy 41,20 47,60 47,60 47,60 47,60 3.332 07.12. +15,53 %
12:34 85 47,20 0,20 47,00 86 12:34
Veracyte 32,00 36,80 36,80 36,80 36,80 4.048 07.12. +15,00 %
12:10 109 36,60 0,40 36,20 111 12:10
68,50 28,60
Misonix 22,20 25,40 25,60 25,40 25,40 02.11. +14,41 %
02.11.21 26,20 0,80 25,40 02.11.21 +14,41 %
Oil States International 4,200 4,800 4,800 4,800 4,800 480 07.12. +14,29 %
12:17 834 4,782 0,140 4,642 860 12:17 +0,87 %
8,100 3,900
Laredo Petroleum Inc. 54,00 60,00 61,50 60,00 61,50 4.230 07.12. +13,89 %
12:29 131 61,50 0,50 61,00 132 12:29
Sunstone Hotel Investors 9,15 10,30 10,40 10,30 10,40 26.517 07.12. +13,66 %
12:34 590 10,20 0,10 10,10 586 12:34 -0,98 %
11,20 9,00
Techtarget 78,00 86,00 88,00 86,00 88,00 7.582 07.12. +12,82 %
12:25 47 85,00 2,00 83,00 49 12:25 -6,74 %
99,00 41,81
Biolinerx Ltd 1,950 2,200 2,200 2,200 2,200 10.340 10:04 +12,82 %
10:04 2.500 2,200 0,100 2,100 2.001 10:04 +5,00 %
5,250 1,800
Lightpath Technologies 1,650 1,860 1,860 1,860 1,860 08:02 +12,73 %
08:02 3.300 1,920 0,060 1,860 3.300 08:02 +1,09 %
4,200 1,500
Direxion Daily S&P 500 Bull 3X Shares 108,08 121,80 121,80 121,80 121,80 1.096 07.12. +12,69 %
12:35 50 121,70 0,42 121,28 50 12:35 -0,21 %
123,04 53,80
Direxion Daily Technology Bull 3X Shares 66,90 75,60 75,60 75,35 75,35 19.629 07.12. +12,63 %
12:33 70 76,64 0,26 76,38 70 12:33 +1,09 %
385,10 32,09
Bridgeline Digital 2,220 2,200 2,500 2,200 2,500 7.035 07.12. +12,61 %
12:35 4.200 2,420 0,100 2,320 2.117 12:35 -0,85 %
Aspira Womens Health Inc. 1,520 1,710 1,710 1,710 1,710 08:03 +12,50 %
12:09 1.000 1,770 0,060 1,710 1.000 09:09
7,750 1,500
Hornbach Holding AG & Co. KGaA 113,80 115,20 127,90 115,20 127,90 5.528.021 12:35 +12,39 %
12:35 30 127,80 0,20 127,60 147 12:35 +12,82 %
126,60 69,70
Pacific Biosciences OF California 18,05 18,20 20,31 18,20 20,26 35.486 07.12. +12,24 %
12:36 148 20,32 0,40 19,93 151 12:36 +1,40 %
46,00 15,10
Proshares Ultrapro Dow 30 63,82 71,51 71,51 71,51 71,51 5.077 09:02 +12,05 %
12:35 70 71,52 0,64 70,88 70 12:35 -1,24 %
118,92 56,15
Proshares Ultra Technology 101,00 113,16 113,16 113,16 113,16 6.790 07.12. +12,04 %
12:35 88 113,46 1,68 111,78 90 12:35 -1,11 %
113,16 55,15
Proshares Ultrapro S&P 500 114,74 127,20 129,10 127,20 128,50 23.303 07.12. +11,99 %
12:34 40 129,54 0,54 129,00 40 12:34 -0,22 %
130,74 59,85
Lexicon Pharmaceuticals 3,480 3,880 3,896 3,880 3,896 1.575 07.12. +11,95 %
12:35 1.272 3,924 0,190 3,734 1.337 12:35 -0,85 %
7,870 2,216
Gran Tierra Energy Inc 0,615 0,650 0,687 0,650 0,687 3.127 07.12. +11,71 %
12:36 2.195 0,673 0,023 0,650 2.275 12:36 +0,15 %
1,067 0,260
Hudbay Minerals Inc. 5,750 6,422 6,422 6,422 6,422 321 07.12. +11,69 %
12:30 785 6,370 0,108 6,262 799 12:30 +0,22 %
7,830 4,493
Hillenbrand Inc 39,80 44,40 44,40 44,40 44,40 2.220 07.12. +11,56 %
12:35 135 44,40 0,20 44,20 136 12:35 -0,45 %
Amtech Systems 7,400 8,250 8,250 8,250 8,250 825 07.12. +11,49 %
12:21 481 8,300 0,150 8,150 491 12:21 +0,62 %
14,500 5,000
SM Energy Company 25,39 26,60 28,30 26,60 28,30 4.351 07.12. +11,46 %
12:36 142 28,21 0,69 27,52 145 12:36 -0,15 %
33,06 4,12
SK Telecom CO 38,04 42,39 42,39 42,39 42,39 3.009 07.12. +11,42 %
12:35 120 41,73 3,60 38,13 132 12:35 -2,78 %
46,43 32,60
Biocryst Pharmaceuticals 9,81 9,86 11,08 9,86 10,93 98.079 07.12. +11,39 %
12:36 500 11,02 0,32 10,70 515 12:36 -0,60 %
15,84 5,12
EQT Corp. 16,43 18,30 18,30 18,30 18,30 4.007 07.12. +11,35 %
12:11 328 18,43 0,25 18,18 330 12:11
19,59 10,10
Prothena Corp. Plc DL-,01 38,80 39,00 43,20 39,00 43,20 14.420 07.12. +11,34 %
12:22 91 43,80 0,40 43,40 93 12:22 -0,46 %
68,00 8,95
Emx Royalty Corp. 2,075 2,310 2,310 2,310 2,310 1.155 07.12. +11,33 %
12:36 882 2,270 0,035 2,235 895 12:36 -0,22 %
3,120 2,065
Franks Intl N.V. EO -,01 10,70 11,90 11,90 11,90 11,90 08:01 +11,21 %
08:01 1.000 12,00 0,10 11,90 1.000 08:01
16,90 1,95
Cancer Genetics Inc. 1,440 1,500 1,600 1,500 1,600 355 07.12. +11,11 %
12:35 2.208 1,600 0,050 1,550 2.300 12:35 +0,65 %
21,200 1,440
Tengasco 14,00 15,50 15,50 15,50 15,50 08:01 +10,71 %
08:01 500 16,10 0,60 15,50 500 08:01 +0,65 %
52,80 10,44
Echo Global Logistics 42,40 46,80 46,80 26,40 46,80 26.11. +10,38 %
26.11.21 105 48,00 1,20 46,80 105 26.11.21 +10,38 %
Rexahn Pharmaceuticals 3,100 3,080 3,420 3,080 3,420 1.589 07.12. +10,32 %
12:36 1.194 3,340 0,020 3,320 1.206 12:36
Infinity Pharmaceuticals 1,750 1,900 1,930 1,900 1,930 232.360 07.12. +10,29 %
12:36 1.029 1,940 0,040 1,900 1.057 12:36 +2,15 %
7,400 1,260
Hudson Global Inc. 21,60 23,80 23,80 23,80 23,80 08:18 +10,19 %
08:19 300 24,60 0,80 23,80 300 08:19 -2,46 %
27,00 8,05
Euronet Worldwide 95,30 104,95 104,95 104,95 104,95 6.297 07.12. +10,13 %
12:35 39 102,95 0,65 102,30 40 12:35 -0,58 %
139,40 91,20
Celldex Therapeutics 31,72 32,04 34,92 32,04 34,92 16.596 07.12. +10,09 %
12:36 116 34,62 0,66 33,96 118 12:36 +1,01 %
50,30 13,20
Designer Brands 11,90 12,30 13,10 11,10 13,10 9.674 07.12. +10,08 %
12:10 290 13,80 0,20 13,60 296 12:10
Triumph Group 13,86 14,82 15,25 14,82 15,25 13.148 07.12. +10,03 %
12:35 262 15,30 0,36 14,94 268 12:35 -0,40 %
20,62 8,75
Scotts Miracle-Gro Company (The) 120,80 127,10 132,80 127,10 132,80 4.221 07.12. +9,93 %
12:35 46 132,80 0,60 132,20 46 12:35 +0,15 %
214,60 119,50
Jones Lang Lasalle Incorporated 202,00 222,00 222,00 222,00 222,00 12.654 07.12. +9,90 %
08:46 44 228,00 2,00 226,00 45 08:46
236,00 120,00
Ballantyne Strong 2,440 2,680 2,680 2,680 2,680 08:07 +9,84 %
11:44 1.116 2,780 0,100 2,680 1.166 08:08
Kopin Corp 4,100 4,100 4,500 4,100 4,500 17.280 07.12. +9,76 %
12:20 2.300 4,460 0,140 4,320 2.400 12:20 -0,46 %
13,500 1,400
Voxx International Corp 8,750 9,600 9,600 9,600 9,600 08:03 +9,71 %
12:11 3.200 9,900 0,300 9,600 3.200 12:07 -0,52 %
22,200 8,200
China Eastern Airlines Corporation Ltd 15,80 16,30 17,30 16,30 17,30 3.114 11:34 +9,49 %
11:34 180 17,30 1,50 15,80 197 12:09 -4,24 %
22,60 14,60
Rada EL. DL-,03 7,900 8,650 8,650 8,650 8,650 2.163 07.12. +9,49 %
12:36 700 8,850 0,350 8,500 800 12:36 +1,19 %
Continental Resources 37,98 41,56 41,56 41,56 41,56 623 07.12. +9,43 %
12:34 120 42,63 1,82 40,81 130 12:34 +2,18 %
46,59 13,00
Gtx 2,342 2,562 2,562 2,562 2,562 1.025 07.12. +9,39 %
12:35 1.155 2,592 0,126 2,466 1.215 12:35 -0,40 %
8,915 2,338
New Oriental Education & Technology Group 1,620 1,720 1,770 1,720 1,770 5.831 10:08 +9,26 %
12:34 3.350 1,770 0,040 1,730 3.450 12:34 -1,14 %
16,400 1,440
Onconova Therapeutics 2,400 2,620 2,620 2,620 2,620 10.480 07.12. +9,17 %
12:10 1.519 2,620 0,100 2,520 1.597 12:10
24,428 2,360
Omeros Corp 6,092 6,648 6,648 6,648 6,648 6.648 07.12. +9,13 %
12:35 728 6,900 0,282 6,618 757 12:35 -1,46 %
18,840 4,792
Dixie Group 4,860 5,300 5,300 5,300 5,300 08:07 +9,05 %
08:08 1.400 5,500 0,200 5,300 1.400 08:08
6,050 1,640
Kirkland'S 12,49 13,62 13,62 13,62 13,62 2.724 09:11 +9,05 %
12:34 433 13,84 0,26 13,58 442 12:34 +1,04 %
27,80 11,94
Acasti Pharma Inc. 1,000 1,090 1,090 1,090 1,090 245 12:19 +9,00 %
12:19 1.800 1,130 0,040 1,090 1.900 12:19 +3,81 %
9,040 1,000
Voxeljet AG 6,150 6,350 6,700 6,350 6,700 1.797 07.12. +8,94 %
12:34 451 6,600 0,250 6,350 474 12:34 -1,55 %
33,400 5,900
Vertex Energy 3,820 4,160 4,160 4,160 4,160 208 07.12. +8,90 %
12:10 1.500 4,120 0,060 4,060 1.500 12:10
Cutera 31,60 34,60 34,60 34,40 34,40 7.750 10:11 +8,86 %
12:10 349 34,40 0,20 34,20 175 12:10 -0,58 %
50,50 17,40
Codexis 27,20 28,00 30,60 28,00 29,60 99.343 07.12. +8,82 %
12:34 133 30,00 0,20 29,80 135 12:34 +1,36 %
36,20 13,90
Rigel Pharmaceuticals 2,173 2,364 2,364 2,364 2,364 946 08:27 +8,79 %
12:36 1.271 2,360 0,087 2,273 1.320 12:36 +0,09 %
5,300 2,173
Dine Brands Global 66,04 71,84 71,84 71,84 71,84 4.310 07.12. +8,78 %
12:36 100 70,46 0,94 69,52 101 12:36 -0,52 %
79,92 49,80
Exact Sciences Corp 69,10 72,44 75,08 72,44 75,08 9.562 07.12. +8,65 %
12:35 41 74,04 0,68 73,36 41 12:35 -0,62 %
131,64 67,70
Sonnet Bioth. H. I. DL-,0001 0,423 0,425 0,476 0,425 0,459 1.939 07.12. +8,61 %
10:06 12.500 0,481 0,044 0,437 13.800 10:06 +0,46 %
3,640 0,423
Acelrx Pharmaceuticals 0,493 0,536 0,536 0,536 0,536 282 07.12. +8,58 %
12:36 5.420 0,562 0,021 0,541 5.600 12:36 +0,19 %
2,490 0,482
Immutep Limited 2,800 2,820 3,040 2,820 3,040 547 12:17 +8,57 %
12:17 1.000 3,040 0,200 2,840 1.100 12:17
6,700 1,650
Eastman Chemical Company 93,58 98,16 101,60 98,14 101,60 8.301 07.12. +8,57 %
12:35 100 100,55 0,30 100,25 100 12:35 -0,25 %
106,65 80,13
Epam Systems 529,50 573,00 574,50 568,00 574,50 25.701 12:09 +8,50 %
12:09 20 574,50 2,50 572,00 20 12:09 +9,06 %
631,50 257,90
Matador Resources Company 33,70 36,56 36,56 36,56 36,56 2.486 08:58 +8,49 %
12:36 110 36,45 0,88 35,57 113 12:36 +0,97 %
40,18 9,55
Callon Petroleum Company 42,60 44,40 46,20 44,40 46,20 13.920 07.12. +8,45 %
12:29 63 48,00 1,20 46,80 65 12:29 +0,86 %
57,00 9,50
Molson Coors Brewing Company 38,61 41,87 41,87 41,87 41,87 07.12. +8,44 %
12:35 96 41,61 0,51 41,10 16 12:34 -1,65 %
50,50 32,31
Computer Task Group 7,150 7,750 7,750 7,750 7,750 08:07 +8,39 %
11:19 2.800 7,950 0,200 7,750 2.800 11:19 +2,65 %
9,600 4,920
TG Therapeutics 14,54 14,52 16,33 14,52 15,76 80.044 07.12. +8,39 %
12:35 193 15,55 0,14 15,41 195 12:35 +0,46 %
52,00 11,14
Pimco 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund 129,05 139,85 139,85 139,85 139,85 4.056 07.12. +8,37 %
12:36 71 141,41 2,10 139,31 80 12:36 -0,14 %
140,46 111,87
Maxlinear 60,00 63,50 65,00 63,50 65,00 2.333 07.12. +8,33 %
12:06 62 65,50 0,50 65,00 62 12:06
Abiomed 266,60 277,80 288,90 277,80 288,70 20.251 07.12. +8,29 %
12:35 36 285,00 2,70 282,30 36 12:35 -0,56 %
325,00 211,55
Synthetic Biologics 0,266 0,276 0,288 0,276 0,288 3.888 07.12. +8,27 %
11:24 10.200 0,294 0,020 0,274 11.100 11:24 -3,52 %
1,393 0,266
Alliance Data Systems Corporation 62,12 67,24 67,24 67,24 67,24 807 07.12. +8,24 %
12:35 150 66,70 1,96 64,74 155 12:35 -1,31 %
104,35 54,36
Moneygram International 6,120 6,184 6,624 6,184 6,624 26.482 07.12. +8,24 %
12:10 610 6,650 0,256 6,394 630 12:10 -0,44 %
10,190 4,012
PPG Industries Inc. 136,00 147,00 147,00 147,00 147,00 11.025 07.12. +8,09 %
12:10 61 148,00 1,00 147,00 62 12:10
150,00 111,00
Amkor Technology 19,80 21,40 21,40 21,40 21,40 10.700 07.12. +8,08 %
12:10 271 22,00 0,60 21,40 281 12:10 -0,93 %
24,60 12,00
Green Dot Corporation 29,80 32,20 32,20 32,20 32,20 2.125 11:09 +8,05 %
12:10 186 32,20 0,20 32,00 188 12:10
49,62 29,80
Birks Group Inc. A 4,240 4,580 4,580 4,580 4,580 08:02 +8,02 %
11:27 3.000 4,880 0,380 4,500 3.000 11:27 -1,32 %
Baytex Energy Corp. 2,600 2,712 2,808 2,712 2,808 6.826 07.12. +8,00 %
12:12 1.779 2,810 0,080 2,730 1.833 12:12 +0,44 %
3,096 0,420
Ring Energy 2,000 2,160 2,160 2,160 2,160 08:05 +8,00 %
12:36 2.000 2,220 0,060 2,160 2.000 12:36 +0,93 %
3,580 0,500
Proshares Ultrapro Qqq 137,54 142,86 149,00 142,86 148,50 199.442 07.12. +7,97 %
12:36 40 150,18 0,34 149,84 40 12:36 +0,70 %
163,82 63,26
Sonoma Pharmaceuticals 4,038 4,162 4,358 4,162 4,358 1.914 07.12. +7,92 %
12:34 347 4,330 0,100 4,230 355 12:34 +0,86 %
12,400 3,730
Farmer Brothers Company 5,700 6,150 6,150 6,150 6,150 2.030 07.12. +7,89 %
12:36 620 6,450 0,050 6,400 625 12:36
Acorda Therapeutics 2,300 2,480 2,480 2,480 2,480 1.240 07.12. +7,83 %
12:22 614 2,420 0,060 2,360 636 12:22
7,180 2,140
Macom Technology Solutions Holdings 64,00 69,00 69,00 69,00 69,00 3.450 07.12. +7,81 %
11:24 88 68,50 0,50 68,00 89 11:24
Mandiant Inc. 14,10 14,60 15,20 14,60 15,20 21.758 07.12. +7,80 %
12:34 663 15,10 0,10 15,00 668 12:34 +0,67 %
20,93 10,99
Emagin Corporation 1,314 1,416 1,416 1,416 1,416 181 07.12. +7,76 %
12:36 3.533 1,414 0,052 1,362 3.674 12:36 +1,95 %
3,570 1,180

Ihre Meinung ist uns wichtig!