Chart
Kursdaten
Kurs | 3473.82 | Eröffnung | 3495.66 |
Diff. absolut | -14.38 | Tages-Hoch | 3504.15 |
Diff. % | -0.41 % | Tages-Tief | 3459.87 |
Volumen | 250941054 | Umsatz | - |
Schlusskurs vom 26.01.2021 | 3488.20 | Volatilität in % | - |
Börse | ausserbörslich USA | Letzter Handel | 26.01.2021 / 21:06 |
Währung | USD | Aktualisierungsstand | 26.01.2021 / 21:21 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 7.54% | 3528.9 | 3149.2 |
1 Woche | 6.96% | 3528.9 | 3277.3 |
1 Monat | 8.63% | 3528.9 | 3149.2 |
3 Monate | 23.40% | 3528.9 | 2640.2 |
6 Monate | 44.93% | 3528.9 | 2415.0 |
1 Jahr | 54.03% | 3528.9 | 1513.2 |
3 Jahre | 127.29% | 3528.9 | 1267.2 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Adtran | 17.54 | 0.09% | 0.01 | 174874 | 17.71 | 17.18 | 17.74 | 300 | 17.52 | 17.55 | 200 | 4.85% | 18.62% |
Advanced Micro Devic | 94.79 | 0.70% | 0.66 | 38621541 | 94.91 | 93.63 | 95.72 | 5600 | 94.77 | 94.79 | 400 | 6.71% | 2.64% |
ALTAIR ENGINEERING I | 58.69 | -0.54% | -0.32 | 131172 | 59.25 | 57.89 | 59.25 | 300 | 58.54 | 58.69 | 200 | -1.49% | 1.43% |
Analog Devices | 154.92 | 0.78% | 1.20 | 1526142 | 153.93 | 152.03 | 155.18 | 200 | 154.80 | 154.92 | 700 | -2.55% | 4.05% |
Apple | 142.89 | -0.02% | -0.03 | 75250993 | 143.60 | 141.37 | 144.30 | 800 | 142.88 | 142.89 | 500 | 12.41% | 7.71% |
Applied Materials | 105.77 | -2.17% | -2.35 | 3876092 | 108.85 | 105.75 | 108.89 | 100 | 105.77 | 105.81 | 100 | 4.83% | 25.28% |
BlackBerry | 23.06 | 0.61% | 0.14 | 18492731 | 24.00 | 21.84 | 24.76 | 3100 | 23.06 | 23.07 | 100 | 73.64% | 171.56% |
Ciena Co. | 54.99 | -0.02% | -0.01 | 800119 | 55.05 | 54.38 | 55.45 | 200 | 54.96 | 55.02 | 400 | 3.17% | 4.07% |
Cisco Systems | 45.24 | 0.48% | 0.21 | 8125315 | 44.88 | 44.77 | 45.34 | 2900 | 45.24 | 45.25 | 1900 | -0.88% | 0.63% |
CMC Materials | 162.10 | -1.89% | -3.13 | 44047 | 167.45 | 161.77 | 167.45 | 100 | 162.03 | 162.42 | 100 | 0.33% | 9.21% |
Comtech Telecommunic | 23.62 | -1.13% | -0.27 | 128088 | 24.09 | 23.27 | 24.09 | 300 | 23.57 | 23.62 | 100 | 8.30% | 15.47% |
Corning | 37.44 | -2.67% | -1.02 | 3654023 | 38.74 | 37.25 | 38.75 | 900 | 37.43 | 37.44 | 600 | 1.75% | 6.83% |
Cree | 106.65 | -4.02% | -4.47 | 1760902 | 112.30 | 105.06 | 112.64 | 100 | 106.55 | 106.69 | 300 | -5.16% | 4.93% |
Diebold Nixdorf | 12.97 | 2.69% | 0.34 | 492385 | 12.78 | 12.46 | 12.99 | 200 | 12.94 | 12.97 | 200 | 10.98% | 18.48% |
EVERTZ TECHNOLOGIES | 13.10 | 0.00% | 0.00 | 25310 | 13.12 | 12.92 | 13.20 | 100 | 13.09 | 13.10 | 100 | 0.77% | -0.91% |
F5 Networks | 206.53 | -0.34% | -0.71 | 639198 | 208.42 | 204.22 | 209.74 | 100 | 206.46 | 206.60 | 100 | 6.23% | 17.80% |
Garmin | 121.61 | -1.55% | -1.91 | 252220 | 123.44 | 121.26 | 123.50 | 300 | 121.58 | 121.62 | 300 | 2.07% | 3.23% |
Harmonic | 8.21 | 1.05% | 0.09 | 379679 | 8.20 | 8.11 | 8.47 | 900 | 8.20 | 8.21 | 900 | 2.92% | 9.88% |
HP Inc | 24.71 | -1.22% | -0.30 | 7953813 | 25.19 | 24.39 | 25.36 | 4000 | 24.71 | 24.72 | 800 | -0.60% | 1.75% |
Insight Enterprises | 82.11 | -0.18% | -0.15 | 68287 | 83.19 | 81.52 | 83.19 | 100 | 81.89 | 82.10 | 100 | 3.97% | 8.11% |
Intel Corp | 55.22 | -0.41% | -0.23 | 21661261 | 55.27 | 54.85 | 56.20 | 1800 | 55.21 | 55.22 | 600 | -3.72% | 11.28% |
InterDigital (Pa.) | 67.31 | 1.36% | 0.90 | 89675 | 66.73 | 66.48 | 67.52 | 100 | 67.31 | 67.42 | 300 | 1.14% | 9.44% |
Juniper Networks | 25.89 | 1.87% | 0.47 | 3368835 | 25.45 | 25.41 | 25.89 | 900 | 25.88 | 25.89 | 500 | 3.97% | 12.88% |
KLA-Tencor | 305.52 | -1.09% | -3.38 | 445013 | 310.00 | 304.02 | 310.74 | 100 | 305.45 | 305.69 | 300 | 1.57% | 19.31% |
L3Harris Technologie | 181.46 | -2.04% | -3.77 | 667179 | 186.00 | 180.68 | 186.49 | 200 | 181.43 | 181.53 | 100 | -1.78% | -2.01% |
Lam Research | 554.75 | -2.29% | -13.02 | 789506 | 570.27 | 554.20 | 571.29 | 200 | 554.54 | 554.95 | 100 | 3.69% | 20.22% |
MARVELL TECH GROUP | 53.91 | -0.96% | -0.52 | 5466078 | 54.90 | 53.20 | 54.94 | 400 | 53.90 | 53.91 | 200 | 7.21% | 14.49% |
Maxim Integrated Pro | 93.12 | 0.74% | 0.68 | 949708 | 92.63 | 91.34 | 93.38 | 300 | 93.08 | 93.13 | 200 | -2.84% | 4.28% |
Microchip Technology | 144.96 | -2.83% | -4.22 | 988655 | 149.18 | 144.54 | 149.18 | 100 | 144.92 | 145.00 | 100 | 0.42% | 8.02% |
Micron Technology | 79.68 | -1.97% | -1.60 | 9467243 | 81.79 | 79.64 | 81.98 | 900 | 79.66 | 79.68 | 400 | 0.69% | 8.11% |
Motorola Solutions | 173.18 | -0.31% | -0.54 | 297053 | 173.67 | 170.37 | 173.67 | 100 | 173.12 | 173.21 | 100 | 0.10% | 2.15% |
NCR Co. | 33.60 | -1.38% | -0.47 | 713627 | 34.60 | 33.30 | 34.69 | 300 | 33.60 | 33.63 | 400 | 0.47% | -9.32% |
NetApp | 65.90 | 0.38% | 0.25 | 1102299 | 65.85 | 64.93 | 66.26 | 200 | 65.90 | 65.93 | 200 | 1.53% | -0.89% |
Nvidia Corporation | 538.33 | -1.43% | -7.80 | 2904183 | 543.22 | 537.12 | 545.79 | 100 | 538.28 | 538.36 | 100 | 6.17% | 4.58% |
ON Semiconductor | 36.17 | -2.15% | -0.80 | 6167536 | 37.28 | 36.10 | 37.29 | 900 | 36.17 | 36.18 | 1000 | 0.71% | 12.95% |
Pitney-Bowes | 10.98 | 45.82% | 3.45 | 27219201 | 7.62 | 7.26 | 11.91 | 100 | 10.98 | 11.00 | 100 | 1.21% | 22.24% |
Plantronics | 31.97 | -4.02% | -1.34 | 231160 | 33.80 | 31.84 | 33.81 | 200 | 31.89 | 31.98 | 200 | 1.59% | 23.23% |
Qorvo Inc | 175.51 | -2.99% | -5.41 | 617861 | 180.33 | 175.12 | 181.35 | 100 | 175.47 | 175.56 | 200 | 2.05% | 8.81% |
QUALCOMM | 161.83 | -1.56% | -2.57 | 4196670 | 164.20 | 160.91 | 164.65 | 100 | 161.81 | 161.84 | 200 | 4.65% | 7.92% |
Quarterhill | 2.62 | 0.77% | 0.02 | 255098 | 2.60 | 2.59 | 2.63 | 1900 | 2.61 | 2.63 | 5100 | -0.76% | 1.56% |
Rambus | 20.27 | -1.65% | -0.34 | 254667 | 20.52 | 20.16 | 20.63 | 500 | 20.25 | 20.28 | 400 | 2.38% | 18.04% |
Ribbon Communication | 7.33 | 1.95% | 0.14 | 579741 | 7.31 | 7.09 | 7.65 | 700 | 7.32 | 7.34 | 700 | 5.89% | 9.60% |
Seagate Technology | 64.19 | 4.91% | 3.00 | 3002647 | 61.45 | 61.45 | 64.21 | 400 | 64.19 | 64.20 | 200 | 1.12% | -1.56% |
Semtech Co. | 78.96 | -3.88% | -3.19 | 160464 | 82.32 | 78.72 | 82.32 | 100 | 78.84 | 78.90 | 100 | 6.25% | 13.95% |
Sierra Wireless | 24.85 | -3.31% | -0.85 | 82874 | 25.99 | 24.60 | 25.99 | 600 | 24.79 | 24.86 | 300 | 10.35% | 38.77% |
Silicon Laboratories | 140.98 | -0.75% | -1.06 | 100073 | 143.69 | 139.11 | 143.90 | 300 | 140.72 | 141.00 | 100 | 4.42% | 11.54% |
Skyworks Solutions | 162.74 | -1.77% | -2.94 | 1210088 | 166.00 | 162.53 | 166.39 | 200 | 162.68 | 162.77 | 100 | 9.00% | 8.37% |
Synaptics | 104.53 | -0.82% | -0.86 | 132999 | 106.27 | 104.00 | 106.27 | 200 | 104.37 | 104.65 | 100 | 4.40% | 9.34% |
Teradyne | 138.56 | -1.11% | -1.55 | 787717 | 140.70 | 138.12 | 141.05 | 200 | 138.53 | 138.59 | 200 | 2.05% | 16.87% |
Texas Instruments | 172.65 | -0.16% | -0.27 | 3203426 | 172.07 | 171.30 | 174.28 | 300 | 172.62 | 172.68 | 300 | 2.20% | 5.36% |
ViaSat | 43.20 | 0.43% | 0.18 | 577036 | 43.20 | 42.16 | 43.97 | 200 | 43.17 | 43.22 | 400 | 11.17% | 31.73% |
Viavi Solutions | 16.52 | 3.22% | 0.52 | 2241860 | 16.28 | 16.17 | 16.64 | 600 | 16.51 | 16.52 | 2400 | 1.07% | 6.84% |
Western Digital | 52.30 | 1.99% | 1.02 | 2460819 | 51.79 | 51.48 | 52.60 | 100 | 52.29 | 52.31 | 200 | 0.14% | -7.42% |
Xerox Holdings | 20.93 | 0.87% | 0.18 | 2399818 | 20.74 | 19.79 | 20.97 | 200 | 20.93 | 20.95 | 200 | -7.74% | -10.52% |
Xilinx | 145.03 | -0.08% | -0.11 | 1194364 | 146.39 | 143.82 | 146.98 | 100 | 144.96 | 145.05 | 100 | 6.25% | 2.38% |
Xperi Corp | 21.15 | -0.52% | -0.11 | 161015 | 21.48 | 21.03 | 21.82 | 200 | 21.13 | 21.17 | 200 | -1.00% | 1.72% |