Finanz und Wirtschaft 
28.01.2022 04:06:09
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 26.01.2022 | 10555.21 | Volatilität in % | - |
| Börse | Letzter Handel | 27.01.2022 / 23:15 | |
| Währung | USD | Aktualisierungsstand | 28.01.2022 / 04:06 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2022 | -14.02% | 12285.3 | 10115.3 |
| 1 Woche | -4.35% | 11030.3 | 10115.3 |
| 1 Monat | -15.78% | 12436.6 | 10115.3 |
| 3 Monate | -7.50% | 12436.6 | 10115.3 |
| 6 Monate | -2.42% | 12436.6 | 10115.3 |
| 1 Jahr | 14.65% | 12436.6 | 8552.1 |
| 3 Jahre | 150.56% | 12436.6 | 4044.4 |
Benchmark:
|
2020
|
2021
|
2022
|
0
|
1
|
2
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2022 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1STDIBS.COM INC. DL- | 9.50 | 2.26% | 0.21 | 379819 | 9.43 | 9.10 | 9.81 | 100 | 9.50 | 11.00 | 200 | -4.14% | -24.06% |
| 36KR HLDGS SP.ADR/25 | 0.88 | -4.33% | -0.04 | 17135 | 0.92 | 0.88 | 0.92 | 14100 | 0.88 | 0.90 | 900 | -19.65% | -16.23% |
| Absolute Software Co | 7.49 | 0.00% | 0.00 | 201477 | 7.53 | 7.41 | 7.61 | 400 | 5.03 | 9.62 | 1800 | -3.35% | -20.40% |
| ACM Research | 71.03 | -4.76% | -3.55 | 162263 | 75.58 | 70.57 | 77.69 | 1000 | 70.00 | 74.88 | 100 | -10.04% | -16.70% |
| AcuityAds Holdings | 2.48 | -2.75% | -0.07 | 193736 | 2.59 | 2.47 | 2.69 | 500 | 2.50 | 3.10 | 300 | -14.48% | -34.04% |
| Adobe Systems | 493.05 | -1.55% | -7.76 | 5870522 | 508.94 | 485.62 | 513.23 | 100 | 490.63 | 494.85 | 100 | -3.48% | -13.05% |
| ADTHEOR.HLD.CL.A DL- | 4.29 | -6.74% | -0.31 | 57410 | 4.61 | 4.19 | 4.63 | 100 | 4.10 | 4.29 | 100 | -9.49% | -26.92% |
| Advanced Energy Inds | 79.24 | -7.99% | -6.88 | 441199 | 85.71 | 79.24 | 86.12 | 100 | 78.88 | 93.73 | 100 | -6.90% | -12.98% |
| Advanced Micro Devic | 102.60 | -7.33% | -8.11 | 125954124 | 111.96 | 101.94 | 112.75 | 100 | 103.66 | 103.67 | 100 | -15.83% | -28.70% |
| Aehr Test Systems | 11.05 | -7.61% | -0.91 | 1133765 | 12.00 | 10.84 | 12.15 | 300 | 11.00 | 11.50 | 1000 | -5.07% | -54.30% |
| AgileThought A | 4.29 | 0.00% | 0.00 | 36563 | 4.20 | 3.96 | 4.37 | 200 | 4.12 | 4.91 | 200 | -20.85% | -9.11% |
| Agilysys | 35.31 | -3.39% | -1.24 | 102858 | 36.69 | 35.08 | 37.32 | 800 | 35.31 | 60.00 | 200 | -4.13% | -20.58% |
| AGM GROUP HLDGS A DL | 1.65 | -1.20% | -0.02 | 112967 | 1.66 | 1.62 | 1.70 | 500 | 1.62 | 2.27 | 600 | -16.67% | -31.25% |
| Agora Inc. ADR A | 9.29 | -4.91% | -0.48 | 1577445 | 9.75 | 9.20 | 10.00 | 200 | 9.18 | 9.34 | 100 | -23.66% | -42.69% |
| Akamai Technologies | 110.19 | 0.23% | 0.25 | 1079539 | 111.00 | 109.64 | 112.42 | 300 | 110.01 | 114.27 | 300 | -2.72% | -5.85% |
| AKERNA CORP. A DL-,0 | 1.27 | -7.30% | -0.10 | 276078 | 1.36 | 1.27 | 1.41 | 1900 | 1.28 | 1.34 | 1400 | -14.77% | -27.43% |
| ALARM.COM HOLDINGS I | 68.87 | -4.57% | -3.30 | 315761 | 73.42 | 68.71 | 73.42 | 800 | 68.76 | 90.00 | 100 | -7.67% | -18.79% |
| ALFI INC. DL-,0001 | 1.65 | -5.71% | -0.10 | 177200 | 1.62 | 1.58 | 1.76 | 100 | 1.68 | 1.79 | 200 | -8.33% | -28.26% |
| Alithya Group A | 2.38 | -1.65% | -0.04 | 5034 | 2.40 | 2.38 | 2.42 | 100 | 2.14 | 2.65 | 600 | -5.18% | -6.67% |
| ALKAMI TECHN. DL-,00 | 13.73 | -1.86% | -0.26 | 289407 | 14.26 | 13.67 | 14.41 | 100 | 13.73 | 13.76 | 3100 | -6.28% | -31.56% |
| ALLEGRO MICROSYS. DL | 25.61 | -3.72% | -0.99 | 877733 | 27.08 | 25.23 | 27.70 | 300 | 24.94 | 26.40 | 200 | -5.11% | -29.22% |
| Allot Commun | 8.72 | -1.25% | -0.11 | 172244 | 8.96 | 8.66 | 9.11 | 100 | 8.72 | 9.26 | 200 | -14.68% | -26.60% |
| Allscripts Healthcar | 19.69 | -1.89% | -0.38 | 3657123 | 20.03 | 19.69 | 20.64 | 100 | 19.70 | 20.40 | 1200 | 14.41% | 6.72% |
| Alpha & Omegamicondu | 40.53 | -6.68% | -2.90 | 577782 | 44.12 | 40.11 | 44.55 | 200 | 40.54 | 42.76 | 1200 | -8.94% | -33.07% |
| Alphabet | 2582.42 | -0.09% | -2.38 | 1514251 | 2627.22 | 2578.90 | 2652.20 | 100 | 2590.11 | 2610.00 | 100 | -3.28% | -10.75% |
| Alphabet A | 2580.10 | -0.18% | -4.56 | 1600939 | 2626.08 | 2578.65 | 2653.05 | 100 | 2593.06 | 2609.00 | 100 | -3.23% | -10.94% |
| ALPINE 4 HLDGS A DL- | 1.52 | 0.00% | 0.00 | 665504 | 1.56 | 1.51 | 1.64 | 6500 | 1.52 | 1.62 | 300 | -10.06% | -20.83% |
| ALTAIR ENGINEERING I | 57.74 | -0.79% | -0.46 | 247231 | 59.15 | 57.17 | 59.79 | 100 | 48.00 | 77.00 | 100 | -3.73% | -25.32% |
| Ambarella | 127.80 | -4.13% | -5.51 | 652705 | 139.33 | 127.22 | 139.33 | 100 | 125.75 | 129.00 | 700 | -7.67% | -37.01% |
| Amdocs | 74.46 | 0.24% | 0.18 | 412057 | 74.92 | 74.28 | 75.53 | 100 | 57.66 | 80.00 | 100 | -1.69% | -0.51% |
| American Software | 22.08 | -0.59% | -0.13 | 107358 | 22.48 | 21.91 | 22.96 | 1300 | 21.97 | 22.08 | 400 | -3.41% | -15.63% |
| AMER.VIRT.CLOUD TE.D | 1.10 | -5.98% | -0.07 | 4575038 | 1.21 | 1.08 | 1.23 | 2200 | 1.08 | 1.10 | 3200 | -15.38% | -54.73% |
| Amkor Technology | 20.36 | -5.17% | -1.11 | 978935 | 21.60 | 20.11 | 21.73 | 300 | 20.11 | 20.84 | 100 | -8.16% | -17.87% |
| AMPLITUDE CL.A DL-,0 | 33.49 | -2.62% | -0.90 | 1298929 | 34.91 | 33.27 | 36.07 | 300 | 32.00 | 47.90 | 300 | -13.17% | -36.74% |
| Amtech Systems | 8.06 | -5.56% | -0.47 | 49331 | 8.60 | 8.01 | 8.61 | 600 | 8.06 | 8.07 | 100 | -3.53% | -18.37% |
| Analog Devices | 154.59 | -3.24% | -5.18 | 4692490 | 162.60 | 154.04 | 163.75 | 2000 | 152.75 | 157.86 | 100 | -2.55% | -12.05% |
| Ansys | 309.62 | -2.66% | -8.45 | 704327 | 322.83 | 307.18 | 322.91 | 100 | 303.35 | 400.00 | 100 | -7.11% | -22.81% |
| AppFolio A | 108.98 | -1.95% | -2.17 | 74516 | 112.57 | 108.89 | 114.53 | 400 | 108.98 | 109.56 | 500 | -0.33% | -9.98% |
| APPIAN CORP.CL.A DL- | 50.38 | 2.52% | 1.24 | 801168 | 51.00 | 50.01 | 52.99 | 200 | 50.31 | 51.12 | 100 | -5.37% | -22.74% |
| Apple | 159.22 | -0.29% | -0.47 | 121954638 | 162.45 | 158.28 | 163.84 | 200 | 167.23 | 167.25 | 400 | -3.22% | -10.33% |
| Applied Materials | 130.15 | -4.01% | -5.43 | 13544868 | 134.24 | 129.30 | 135.45 | 200 | 129.80 | 130.50 | 100 | -6.47% | -17.29% |
| AppLovin A | 59.78 | -5.16% | -3.25 | 1281299 | 64.63 | 59.60 | 64.63 | 100 | 59.02 | 62.40 | 200 | -15.68% | -36.58% |
| Argo Blockchain ADR | 9.24 | -7.23% | -0.72 | 146996 | 9.89 | 8.87 | 9.90 | 100 | 8.05 | 10.20 | 400 | -17.43% | -24.01% |
| ARQIT QUANTUM INC. | 15.71 | -5.02% | -0.83 | 152765 | 16.50 | 15.60 | 16.84 | 100 | 15.75 | 17.35 | 500 | -9.30% | -34.41% |
| ARTERIS INC. DL -,00 | 12.94 | -1.60% | -0.21 | 86030 | 12.82 | 12.39 | 13.65 | 200 | 9.91 | 14.92 | 300 | 1.65% | -38.70% |
| ASML ADR | 634.66 | -2.85% | -18.60 | 1465639 | 664.80 | 631.40 | 665.00 | 100 | 635.01 | 645.00 | 100 | -10.16% | -20.28% |
| Aspen Technology | 145.75 | 0.72% | 1.04 | 485699 | 148.97 | 144.53 | 149.14 | 100 | 145.25 | 149.09 | 100 | -1.65% | -4.24% |
| ASTRO-MED INC. DL-,0 | 12.70 | -0.39% | -0.05 | 16030 | 12.98 | 12.25 | 12.98 | 100 | 12.70 | 12.84 | 100 | -3.42% | -5.93% |
| ASURE SOFTWARE DL-,0 | 6.89 | -1.57% | -0.11 | 19608 | 7.03 | 6.76 | 7.03 | 100 | 6.64 | 8.18 | 100 | -2.96% | -12.01% |
| ATA Creativity Globa | 1.54 | -8.33% | -0.14 | 49930 | 1.64 | 1.54 | 1.71 | 100 | 1.50 | 1.69 | 100 | -15.85% | 43.86% |
| ATLASSIAN CORP. A DL | 290.89 | -0.74% | -2.17 | 3023236 | 300.02 | 290.38 | 310.14 | 200 | 319.00 | 320.00 | 100 | -0.15% | -23.71% |
| ATOMERA INC DL-,001 | 11.97 | -7.99% | -1.04 | 436501 | 13.39 | 11.88 | 13.45 | 200 | 12.00 | 12.60 | 2100 | -17.56% | -40.51% |
| AUDIOEYE INC. DL-,00 | 5.14 | -3.02% | -0.16 | 73161 | 5.36 | 4.88 | 5.36 | 700 | 4.00 | 5.20 | 200 | -13.18% | -26.78% |
| AURORA MOBILE LTD.AD | 0.79 | 0.18% | 0.00 | 162043 | 0.79 | 0.76 | 0.80 | 200 | 0.80 | 0.80 | 1400 | -19.13% | -24.13% |
| Autodesk | 228.66 | -1.98% | -4.62 | 1563526 | 235.61 | 228.07 | 239.75 | 300 | 228.80 | 230.25 | 100 | -9.41% | -18.68% |
| Autoweb | 2.54 | -10.25% | -0.29 | 65181 | 2.84 | 2.51 | 2.84 | 100 | 2.51 | 2.57 | 900 | -28.25% | -25.29% |
| AvePoint A | 5.36 | -0.56% | -0.03 | 1032440 | 5.48 | 5.29 | 5.63 | 300 | 5.40 | 5.60 | 300 | -8.53% | -14.79% |
| Avid Technology | 28.23 | -5.90% | -1.77 | 335203 | 30.31 | 28.14 | 30.99 | 500 | 28.50 | 29.90 | 200 | -7.84% | -13.33% |
| Avnet | 39.95 | 1.86% | 0.73 | 1214492 | 42.09 | 39.74 | 42.65 | 200 | 39.48 | 41.01 | 200 | -0.60% | -3.10% |
| Aware | 2.71 | -3.21% | -0.09 | 8376 | 2.89 | 2.71 | 2.89 | 300 | 2.71 | 2.78 | 6500 | -10.26% | -13.97% |
| Axcelis Technologies | 57.30 | -7.04% | -4.34 | 468032 | 62.26 | 56.40 | 62.26 | 200 | 56.00 | 58.13 | 100 | -5.97% | -23.15% |
| AXT | 6.76 | -4.92% | -0.35 | 244637 | 7.22 | 6.74 | 7.25 | 200 | 6.60 | 6.83 | 200 | -11.86% | -23.27% |
| Azenta | 76.38 | -4.76% | -3.82 | 757843 | 81.57 | 76.30 | 82.34 | 100 | 9.64 | 115.00 | 800 | -4.24% | -25.92% |
| BACKBLAZE INC.CL.A - | 12.11 | -3.51% | -0.44 | 79426 | 12.56 | 11.80 | 12.60 | 500 | 11.75 | 14.59 | 200 | -7.63% | -28.30% |
| BAIDU | 143.73 | -3.08% | -4.57 | 2925976 | 148.01 | 143.37 | 149.95 | 900 | 143.10 | 144.00 | 500 | -11.29% | -3.40% |
| Bandwidth A | 55.79 | -2.40% | -1.37 | 371679 | 58.23 | 55.16 | 58.60 | 100 | 55.79 | 60.37 | 200 | -9.99% | -22.25% |
| BAOZUN SP.ADR A 3 DL | 11.53 | -5.72% | -0.70 | 802113 | 12.16 | 11.40 | 12.30 | 1000 | 11.53 | 12.50 | 200 | -14.02% | -17.05% |
| Benefitfocus | 10.94 | -0.45% | -0.05 | 119975 | 11.10 | 10.82 | 11.10 | 500 | 1.00 | 15.00 | 100 | 2.43% | 2.63% |
| Bentley Systems B | 37.09 | -1.98% | -0.75 | 1323569 | 38.14 | 36.88 | 38.74 | 5600 | 37.03 | 37.09 | 400 | -4.21% | -23.26% |
| Better Online Sols | 2.42 | -0.99% | -0.02 | 5910 | 2.45 | 2.42 | 2.45 | 2400 | 2.40 | 3.25 | 1500 | -16.11% | -17.69% |
| BigCommerce Holdings | 28.82 | -2.67% | -0.79 | 1586808 | 30.35 | 28.36 | 31.19 | 100 | 28.85 | 29.99 | 300 | -1.71% | -18.52% |
| Bilibili Inc. ADR Z | 30.25 | -5.79% | -1.86 | 6690211 | 31.11 | 30.01 | 32.51 | 100 | 30.43 | 30.50 | 100 | -23.09% | -34.81% |
| BIT DIGITAL INC. DL | 3.52 | -9.62% | -0.38 | 5254376 | 3.92 | 3.51 | 3.98 | 1600 | 3.53 | 3.60 | 200 | -31.29% | -42.02% |
| BITFARMS LTD | 3.10 | -11.32% | -0.40 | 7091864 | 3.58 | 3.07 | 3.58 | 900 | 3.20 | 3.27 | 10200 | -25.60% | -38.71% |
| Blackbaud | 66.02 | 2.09% | 1.35 | 674393 | 65.45 | 65.35 | 67.77 | 2100 | 65.96 | 66.02 | 1900 | -4.98% | -16.41% |
| BLACKLINE INC. DL-,0 | 82.58 | -1.69% | -1.42 | 519157 | 85.05 | 82.17 | 86.55 | 100 | 80.00 | 110.25 | 100 | -5.40% | -20.24% |
| BLUECITY HLD.SP.ADR/ | 1.21 | -3.97% | -0.05 | 151367 | 1.25 | 1.20 | 1.28 | 500 | 1.20 | 1.24 | 19800 | -11.68% | -20.92% |
| BORQS TECHS INC. | 0.33 | -6.58% | -0.02 | 1577070 | 0.35 | 0.31 | 0.36 | 36600 | 0.33 | 0.33 | 400 | -3.53% | -12.73% |
| Bottomline Technolog | 56.32 | -0.04% | -0.02 | 2057132 | 56.37 | 56.26 | 56.47 | 400 | 55.16 | 57.00 | 2000 | 0.04% | -0.27% |
| Boxlight A | 1.04 | -2.80% | -0.03 | 1083725 | 1.08 | 1.02 | 1.08 | 500 | 1.05 | 1.08 | 400 | -0.95% | -24.64% |
| BRAZE INC. A DL-,000 | 48.53 | -4.67% | -2.38 | 268238 | 51.36 | 46.70 | 53.48 | 400 | 42.00 | 71.98 | 200 | -12.23% | -37.10% |
| Bridgeline Digital | 1.68 | -5.62% | -0.10 | 65672 | 1.78 | 1.65 | 1.86 | 600 | 1.61 | 1.71 | 100 | -13.40% | -25.66% |
| Brightcove | 9.08 | -0.77% | -0.07 | 196614 | 9.22 | 9.05 | 9.30 | 200 | 9.00 | 9.54 | 200 | -4.92% | -11.15% |
| Broadcom Inc. | 542.31 | -2.66% | -14.81 | 3420955 | 569.72 | 541.02 | 570.25 | 100 | 546.00 | 549.89 | 100 | -0.99% | -18.50% |
| BSQUARE CORP. | 1.43 | -5.92% | -0.09 | 196446 | 1.50 | 1.41 | 1.52 | 300 | 1.42 | 1.48 | 300 | -11.18% | -16.37% |
| BTCS Inc. | 4.80 | 1.48% | 0.07 | 455627 | 5.03 | 4.34 | 5.20 | 100 | 4.63 | 4.92 | 100 | -10.45% | 52.87% |
| BUMBLE INC. CL.A DL | 26.78 | -7.62% | -2.21 | 2611896 | 29.72 | 26.56 | 29.95 | 100 | 26.95 | 27.40 | 200 | -12.91% | -20.91% |
| BUZZFEED INC. A DL-, | 3.84 | 2.95% | 0.11 | 89363 | 3.72 | 3.62 | 4.01 | 100 | 3.70 | 3.84 | 7300 | -9.90% | -30.02% |
| Cadence Design Syste | 138.98 | -1.77% | -2.51 | 1577545 | 144.22 | 137.88 | 144.94 | 200 | 138.92 | 144.00 | 100 | -7.54% | -25.42% |
| Camtek | 33.00 | -6.17% | -2.17 | 447089 | 35.93 | 32.60 | 35.93 | 100 | 32.95 | 33.66 | 200 | -14.88% | -28.32% |
| CANAAN INC SP.ADR CL | 3.71 | -7.48% | -0.30 | 3477934 | 4.01 | 3.67 | 4.06 | 200 | 3.85 | 3.90 | 200 | -26.39% | -27.96% |
| CARGURUS INC.CL.A DL | 29.33 | -1.48% | -0.44 | 655060 | 30.14 | 29.16 | 30.92 | 400 | 23.80 | 33.00 | 200 | -3.42% | -12.81% |
| CDK Global Inc | 41.60 | -0.55% | -0.23 | 606044 | 41.87 | 41.08 | 42.41 | 100 | 34.44 | 44.54 | 400 | -4.30% | -0.34% |
| CDW Corp. | 181.73 | -0.42% | -0.76 | 775752 | 184.75 | 180.31 | 188.03 | 200 | 162.52 | 192.05 | 200 | -3.84% | -11.26% |
| CELLEBRITE DI LTD DL | 5.35 | -5.48% | -0.31 | 512257 | 5.67 | 5.30 | 5.76 | 1800 | 5.36 | 5.37 | 1900 | -15.08% | -33.29% |
| CERENCE INC. DL-,001 | 58.95 | -0.49% | -0.29 | 637281 | 60.71 | 58.39 | 62.66 | 100 | 59.15 | 61.00 | 300 | -6.24% | -23.08% |
| Ceva | 33.60 | -4.14% | -1.45 | 119867 | 35.47 | 33.27 | 35.57 | 200 | 32.75 | 45.00 | 100 | -6.88% | -18.94% |
| Change Healthcare | 19.10 | -0.83% | -0.16 | 6904185 | 19.26 | 18.97 | 19.44 | 300 | 17.61 | 19.73 | 200 | -5.77% | -10.66% |
| Check Point Software | 117.44 | 0.27% | 0.32 | 806343 | 117.69 | 117.00 | 119.25 | 200 | 115.05 | 125.00 | 200 | -5.79% | 0.75% |
| Chindata Group Holdi | 4.19 | -6.26% | -0.28 | 1454669 | 4.48 | 4.11 | 4.53 | 200 | 4.10 | 4.51 | 2000 | -14.14% | -36.42% |
| ChipMOS Tech. | 31.30 | -4.05% | -1.32 | 25504 | 32.60 | 31.30 | 32.80 | 100 | 31.30 | 31.49 | 400 | -8.37% | -10.90% |
| CIPHER MINING INC. | 2.75 | -8.33% | -0.25 | 547084 | 3.13 | 2.72 | 3.22 | 300 | 2.80 | 3.16 | 100 | -15.38% | -40.60% |
| Cirrus Logic | 82.83 | -4.79% | -4.17 | 439756 | 87.96 | 82.26 | 87.96 | 100 | 80.60 | 89.20 | 200 | -4.98% | -9.99% |
| Citrix Systems | 100.71 | -1.73% | -1.77 | 2203391 | 102.47 | 100.35 | 103.66 | 100 | 97.06 | 106.99 | 100 | -1.67% | 6.47% |
| CLEANSPARK INC. DL-, | 5.58 | -8.22% | -0.50 | 2100718 | 6.29 | 5.51 | 6.42 | 100 | 5.80 | 5.95 | 2200 | -19.83% | -41.39% |
| CLPS | 1.81 | -5.24% | -0.10 | 36090 | 1.91 | 1.77 | 1.92 | 100 | 1.75 | 2.08 | 1200 | -10.40% | -7.65% |
| CMC Materials | 173.76 | -1.50% | -2.64 | 412705 | 176.83 | 173.52 | 176.83 | 100 | 85.00 | 198.00 | 100 | -4.50% | -9.35% |
| Cognizant Technology | 81.79 | -0.05% | -0.04 | 2838914 | 82.32 | 81.30 | 83.93 | 200 | 79.21 | 81.80 | 100 | -4.55% | -7.81% |
| COGNYTE SOFTWARE LTD | 10.46 | -4.56% | -0.50 | 475449 | 11.01 | 10.43 | 11.24 | 100 | 9.90 | 15.45 | 300 | -12.83% | -33.25% |
| Cohu Inc. | 30.52 | -5.60% | -1.81 | 514378 | 32.43 | 30.02 | 32.96 | 200 | 30.15 | 34.50 | 600 | -5.31% | -19.87% |
| Commvault Systems | 66.55 | -0.78% | -0.52 | 356239 | 67.24 | 66.27 | 69.39 | 8700 | 66.55 | 66.62 | 100 | -1.54% | -3.44% |
| Computer Task Group | 8.06 | -1.71% | -0.14 | 10343 | 8.06 | 8.05 | 8.32 | 200 | 8.05 | 8.21 | 200 | -0.97% | -17.75% |
| Comscore | 2.81 | -2.09% | -0.06 | 304872 | 2.88 | 2.73 | 2.94 | 100 | 2.82 | 3.20 | 200 | -7.26% | -15.87% |
| CONCENTRIX CORP. DL- | 179.48 | -0.93% | -1.69 | 313477 | 181.05 | 176.57 | 185.33 | 1300 | 179.35 | 179.48 | 500 | 4.23% | 0.48% |
| Confluent A | 58.25 | 4.02% | 2.25 | 2036753 | 58.75 | 57.83 | 61.23 | 100 | 58.95 | 59.10 | 600 | -6.05% | -23.60% |
| CONSENSUS CLOUD SOL. | 53.38 | -3.28% | -1.81 | 102330 | 55.78 | 53.09 | 56.40 | 1500 | 53.37 | 53.72 | 500 | -8.64% | -7.76% |
| CORE SCIENTIF. A DL- | 7.20 | -16.86% | -1.46 | 2457660 | 8.58 | 6.93 | 8.69 | 1000 | 7.19 | 7.50 | 200 | 0.00% | 0.00% |
| Couchbase | 19.46 | -3.76% | -0.76 | 607651 | 20.56 | 19.45 | 21.14 | 300 | 15.04 | 23.37 | 200 | -11.99% | -22.04% |
| Coupa Software | 120.07 | 0.33% | 0.40 | 2391613 | 121.55 | 120.07 | 128.57 | 100 | 120.50 | 123.50 | 200 | -8.90% | -24.03% |
| COVETRUS INC. | 17.17 | -1.27% | -0.22 | 479511 | 17.70 | 17.01 | 18.07 | 400 | 17.00 | 20.50 | 300 | -2.66% | -14.02% |
| CREATD INC. DL-,001 | 1.46 | -6.41% | -0.10 | 174519 | 1.57 | 1.45 | 1.62 | 600 | 1.46 | 1.49 | 100 | -25.13% | -30.14% |
| CREATIVE REALITIES | 1.34 | -2.19% | -0.03 | 71675 | 1.37 | 1.30 | 1.38 | 1000 | 1.16 | 1.45 | 500 | -8.84% | -4.29% |
| Criteo ADR | 31.80 | -1.91% | -0.62 | 375694 | 32.12 | 31.51 | 32.62 | 900 | 30.50 | 33.75 | 200 | -8.23% | -18.19% |
| Crowdstrike Holdings | 159.81 | -0.70% | -1.13 | 3893462 | 164.16 | 158.36 | 167.77 | 100 | 160.50 | 162.99 | 100 | -8.10% | -21.95% |
| CROWN ELECTR.P.S.DL- | 2.77 | 0.36% | 0.01 | 27310 | 2.73 | 2.60 | 2.80 | 1200 | 2.75 | 2.81 | 700 | 0.48% | -30.58% |
| CSG Systems Internat | 55.84 | 0.32% | 0.18 | 226574 | 55.79 | 55.72 | 57.18 | 6900 | 55.84 | 55.92 | 400 | -0.36% | -3.09% |
| CSP INC. DL-,01 | 8.31 | -1.07% | -0.09 | 5697 | 8.38 | 8.14 | 8.43 | 300 | 8.14 | 8.33 | 200 | -0.60% | -5.46% |
| CVD Equipment Co. | 4.64 | -3.13% | -0.15 | 4771 | 4.79 | 4.62 | 4.79 | 100 | 4.50 | 4.64 | 100 | -3.53% | 12.35% |
| CVENT HLDG CORP. DL- | 6.57 | -1.35% | -0.09 | 103994 | 6.69 | 6.37 | 6.89 | 100 | 6.00 | 6.57 | 1000 | 0.31% | -19.58% |
| CYBERARK SOFTWARE | 127.81 | -1.23% | -1.59 | 252015 | 128.46 | 127.60 | 133.69 | 200 | 127.60 | 140.00 | 100 | -8.71% | -26.24% |
| CyberOptics Co. | 34.57 | -4.19% | -1.51 | 102289 | 36.32 | 34.22 | 36.38 | 100 | 34.60 | 51.00 | 200 | -7.17% | -25.66% |
| CYNGN INC. DL -,0000 | 1.62 | -36.47% | -0.93 | 1533498 | 2.46 | 1.58 | 2.67 | 1500 | 1.62 | 1.64 | 8800 | -51.50% | -64.00% |
| Cyren Ltd | 0.24 | -3.80% | -0.01 | 567465 | 0.25 | 0.23 | 0.26 | 1000 | 0.23 | 0.26 | 300 | -9.23% | -16.19% |
| Cyxtera Technologies | 10.92 | -5.54% | -0.64 | 231159 | 11.79 | 10.78 | 11.79 | 40100 | 10.91 | 10.92 | 3500 | -1.62% | -13.40% |
| Dada Nexus ADR | 9.31 | -9.70% | -1.00 | 1117351 | 10.43 | 9.23 | 10.49 | 300 | 9.16 | 9.80 | 500 | -18.69% | -29.26% |
| Daktronics | 4.79 | 0.21% | 0.01 | 302138 | 4.83 | 4.75 | 4.87 | 200 | 4.60 | 5.30 | 200 | 1.05% | -5.15% |
| Data I/O Co. | 4.44 | 0.68% | 0.03 | 13877 | 4.41 | 4.31 | 4.44 | 100 | 4.44 | 4.49 | 300 | -5.93% | -3.69% |
| DATA STORAGE CORP.DL | 2.94 | -2.00% | -0.06 | 31568 | 3.01 | 2.87 | 3.05 | 800 | 2.73 | 3.17 | 100 | -6.07% | -3.92% |
| Datadog A | 128.15 | 0.09% | 0.11 | 3212771 | 131.28 | 127.39 | 135.13 | 100 | 128.60 | 130.00 | 500 | -1.43% | -28.05% |
| DataSea | 1.16 | -1.69% | -0.02 | 46053 | 1.19 | 1.12 | 1.19 | 1300 | 1.10 | 1.22 | 100 | -4.92% | -25.64% |
| DATCHAT INC. CL.A O. | 2.09 | -10.30% | -0.24 | 1636422 | 2.38 | 2.05 | 2.38 | 600 | 2.12 | 2.14 | 1900 | -37.24% | -31.02% |
| Descartes Systems | 66.21 | -2.13% | -1.44 | 350991 | 68.28 | 66.04 | 68.50 | 200 | 67.00 | 80.01 | 200 | -2.89% | -19.92% |
| DIGIMARC CORP.NEW DL | 29.25 | -7.41% | -2.34 | 152353 | 31.82 | 29.05 | 32.36 | 1000 | 27.01 | 61.20 | 100 | -10.28% | -25.91% |
| Digital Turbine | 37.06 | -4.39% | -1.70 | 2799377 | 39.91 | 36.65 | 40.09 | 100 | 37.36 | 37.89 | 100 | -12.94% | -39.24% |
| Diodes | 84.37 | -3.80% | -3.33 | 470254 | 88.17 | 83.69 | 89.30 | 400 | 65.00 | 105.55 | 100 | -4.88% | -23.17% |
| DOCEBO INC. | 52.00 | -0.38% | -0.20 | 140650 | 53.08 | 51.58 | 53.30 | 400 | 51.99 | 52.16 | 100 | -2.22% | -22.80% |
| DocuSign | 110.69 | -3.18% | -3.64 | 5482634 | 116.38 | 110.29 | 119.67 | 100 | 110.72 | 111.45 | 100 | -11.05% | -27.33% |
| DOMO INC. CL.B DL-,0 | 40.43 | -2.15% | -0.89 | 284200 | 42.14 | 40.12 | 43.19 | 400 | 36.05 | 45.00 | 100 | -4.76% | -18.49% |
| DOUYU INT.HLDG. SP.A | 2.52 | 14.03% | 0.31 | 38961001 | 2.37 | 2.26 | 2.60 | 300 | 2.52 | 2.53 | 1700 | 2.02% | -4.55% |
| Dropbox A | 22.90 | -0.48% | -0.11 | 3390157 | 23.05 | 22.85 | 23.68 | 500 | 22.83 | 23.29 | 100 | -5.84% | -6.68% |
| DUCK CREEK TECH. DL | 23.02 | -0.04% | -0.01 | 698094 | 23.27 | 22.82 | 23.88 | 200 | 20.01 | 25.45 | 200 | -9.16% | -23.55% |
| DUOS TECHS GRP A DL- | 5.74 | 2.87% | 0.16 | 45182 | 5.50 | 5.30 | 5.90 | 100 | 5.60 | 6.35 | 100 | 2.50% | 11.89% |
| Ebang International | 0.88 | -19.32% | -0.21 | 4096548 | 1.07 | 0.87 | 1.07 | 1700 | 0.88 | 0.90 | 400 | 1.08% | -14.62% |
| Ebix | 28.37 | -3.93% | -1.16 | 143089 | 29.99 | 28.12 | 30.35 | 300 | 28.10 | 29.75 | 100 | -5.75% | -6.68% |
| eGain Co. | 9.85 | -1.79% | -0.18 | 105287 | 10.05 | 9.82 | 10.11 | 100 | 9.31 | 11.05 | 100 | -1.50% | -1.30% |
| Eltek | 3.69 | 0.82% | 0.03 | 7948 | 3.73 | 3.64 | 3.73 | 1000 | 3.69 | 3.70 | 100 | -5.63% | -0.81% |
| EMBARK TECHNOL. DL-, | 3.35 | -7.97% | -0.29 | 389495 | 3.71 | 3.32 | 3.76 | 100 | 3.40 | 4.05 | 100 | -13.44% | -61.41% |
| EMCORE | 5.48 | -4.86% | -0.28 | 250289 | 6.00 | 5.44 | 6.00 | 200 | 5.00 | 6.00 | 300 | -2.84% | -21.49% |
| Entegris | 109.73 | -5.76% | -6.71 | 2428241 | 117.58 | 107.41 | 117.72 | 300 | 108.00 | 152.00 | 200 | -11.47% | -20.82% |
| Enthusiast Gaming Hl | 1.94 | -7.18% | -0.15 | 527636 | 2.08 | 1.91 | 2.11 | 200 | 1.90 | 2.08 | 7700 | -16.38% | -34.01% |
| ePlus | 43.41 | -2.65% | -1.18 | 108597 | 44.68 | 43.07 | 45.48 | 100 | 43.41 | 43.47 | 1600 | -6.69% | -19.43% |
| Everbridge | 45.30 | -2.16% | -1.00 | 759680 | 46.95 | 45.22 | 47.99 | 200 | 45.40 | 52.00 | 100 | -10.25% | -31.23% |
| EVERCOMMERCE DL-,000 | 10.89 | -2.16% | -0.24 | 141463 | 11.19 | 10.81 | 12.27 | 300 | 11.20 | 13.97 | 100 | -6.36% | -30.86% |
| EVERQUOTE CL.A DL -, | 15.35 | -0.65% | -0.10 | 213562 | 15.64 | 15.22 | 16.24 | 300 | 15.00 | 16.50 | 300 | 0.07% | -1.98% |
| Everspin Technologie | 7.98 | -5.45% | -0.46 | 272577 | 8.62 | 7.87 | 8.68 | 1000 | 8.90 | 9.05 | 1300 | -8.28% | -29.38% |
| EVOLVING SYS INC. DL | 1.89 | 0.53% | 0.01 | 69562 | 1.89 | 1.88 | 1.97 | 1400 | 1.83 | 2.29 | 100 | -3.57% | -15.62% |
| Exela Technologies | 0.54 | -14.91% | -0.10 | 64001078 | 0.61 | 0.54 | 0.61 | 200 | 0.57 | 0.57 | 10800 | 20.49% | -37.93% |
| EXPENSIFY INC.CL.A - | 25.15 | -1.95% | -0.50 | 170896 | 26.07 | 24.63 | 26.51 | 100 | 24.22 | 25.75 | 1000 | -7.02% | -42.84% |
| F5 Inc. | 202.11 | -0.19% | -0.38 | 1870044 | 202.57 | 198.50 | 208.99 | 200 | 193.12 | 208.47 | 100 | -10.88% | -17.41% |
| FANGDD NETW. SP.ADR/ | 0.34 | -1.41% | -0.00 | 385804 | 0.34 | 0.32 | 0.36 | 500 | 0.33 | 0.34 | 200 | -10.17% | -26.30% |
| Five9 | 118.48 | 0.47% | 0.55 | 874365 | 119.20 | 116.79 | 122.22 | 200 | 111.00 | 122.00 | 200 | -5.16% | -13.72% |
| Flex Ltd | 15.69 | -0.44% | -0.07 | 12929528 | 16.62 | 15.57 | 16.67 | 300 | 15.52 | 16.20 | 1300 | -5.71% | -14.40% |
| FLUX POWER HLDGS DL- | 3.18 | -5.36% | -0.18 | 45132 | 3.39 | 3.14 | 3.48 | 200 | 3.16 | 3.22 | 400 | -13.11% | -25.87% |
| FormFactor | 39.11 | -6.37% | -2.66 | 488137 | 41.76 | 38.90 | 42.17 | 9700 | 39.11 | 44.25 | 100 | -0.36% | -8.64% |
| Formula Systems (198 | 108.65 | 1.59% | 1.70 | 8252 | 110.80 | 106.60 | 111.20 | 100 | 107.00 | 108.40 | 100 | -1.67% | -12.36% |
| Fortinet | 269.72 | -0.53% | -1.43 | 1233967 | 275.65 | 268.66 | 281.67 | 100 | 269.75 | 274.00 | 100 | -11.56% | -24.95% |
| FRESHWORKS CL.A DL-, | 20.60 | -4.01% | -0.86 | 746085 | 21.71 | 20.28 | 22.13 | 300 | 20.01 | 22.18 | 300 | -6.83% | -21.55% |
| GAN Ltd. | 6.41 | -4.47% | -0.30 | 740467 | 6.77 | 6.39 | 6.89 | 300 | 6.35 | 7.00 | 500 | -5.74% | -30.25% |
| GDS Holdings ADR A | 36.53 | -5.46% | -2.11 | 1472789 | 38.60 | 36.39 | 39.30 | 400 | 36.30 | 39.38 | 200 | -16.96% | -22.54% |
| GITLAB CL.A DL-,0000 | 60.40 | 4.61% | 2.66 | 1324483 | 62.01 | 59.62 | 63.11 | 100 | 60.40 | 62.40 | 100 | -1.05% | -30.57% |
| Glimpse Group | 8.26 | -4.18% | -0.36 | 323419 | 8.96 | 8.06 | 9.49 | 800 | 8.00 | 9.48 | 200 | -25.05% | -16.23% |
| GLOL INTE | 1.45 | 0.10% | 0.00 | 13841 | 1.55 | 1.32 | 1.55 | 1000 | 1.35 | 1.55 | 200 | 17.76% | 24.87% |
| GLOBAL-E ONLINE LTD | 31.10 | -3.95% | -1.28 | 1479323 | 33.43 | 30.75 | 33.54 | 100 | 30.95 | 32.00 | 200 | -13.66% | -50.94% |
| GlobalFoundries | 44.71 | -6.07% | -2.89 | 5040695 | 49.00 | 43.92 | 49.77 | 100 | 44.90 | 45.19 | 100 | -16.48% | -31.18% |
| Glory Star New Media | 1.09 | 0.93% | 0.01 | 92548 | 1.12 | 1.08 | 1.12 | 100 | 1.07 | 1.09 | 500 | -9.17% | -7.63% |
| GREENIDGE GEN.HLD.A- | 10.73 | -4.54% | -0.51 | 390420 | 11.49 | 10.31 | 11.49 | 200 | 10.50 | 11.11 | 300 | -24.33% | -33.15% |
| GRID DYNAMICS A DL-, | 24.47 | -2.63% | -0.66 | 294298 | 25.72 | 24.39 | 27.03 | 300 | 16.33 | 29.50 | 3500 | -12.10% | -35.55% |
| Groupon | 27.86 | 4.42% | 1.18 | 8418970 | 27.18 | 26.70 | 29.41 | 100 | 27.62 | 27.89 | 200 | 26.06% | 20.29% |
| GSE SYS INC. DL-,01 | 1.28 | -3.76% | -0.05 | 14980 | 1.32 | 1.27 | 1.36 | 4800 | 1.27 | 2.00 | 300 | -9.86% | -25.15% |
| GSI TECHNOLOGY INC. | 4.27 | -2.51% | -0.11 | 26219 | 4.43 | 4.24 | 4.44 | 100 | 4.07 | 5.00 | 400 | -10.29% | -7.78% |
| GTY TECH. HLDG ADL-, | 4.85 | -5.64% | -0.29 | 102579 | 5.10 | 4.77 | 5.11 | 200 | 2.49 | 4.90 | 300 | -16.67% | -27.61% |
| Hackett Group | 18.77 | -1.16% | -0.22 | 61129 | 19.03 | 18.64 | 19.46 | 700 | 18.70 | 18.77 | 700 | -2.04% | -8.57% |
| HASHICORP. INC.A -,0 | 58.65 | 1.33% | 0.77 | 760218 | 58.10 | 55.45 | 60.16 | 200 | 58.72 | 58.75 | 400 | -6.86% | -35.58% |
| HEALTHC.TRIANGLE -,0 | 1.36 | -6.21% | -0.09 | 52164 | 1.41 | 1.33 | 1.55 | 100 | 1.33 | 1.55 | 300 | -12.54% | -24.86% |
| Hello Group ADR A | 8.73 | -3.54% | -0.32 | 2194968 | 9.13 | 8.67 | 9.15 | 400 | 8.61 | 8.81 | 200 | -7.52% | -2.78% |
| Himax Technologies A | 10.46 | -0.57% | -0.06 | 4229697 | 10.72 | 10.09 | 10.72 | 200 | 10.52 | 10.98 | 1000 | -8.00% | -34.58% |
| HUT 8 MINING CORP (N | 5.12 | -11.11% | -0.64 | 8611097 | 5.85 | 5.10 | 5.89 | 500 | 5.40 | 5.50 | 100 | -17.82% | -34.78% |
| IAC/Interactivecorp | 124.71 | -3.06% | -3.93 | 495321 | 130.36 | 124.10 | 131.20 | 1600 | 123.00 | 134.26 | 100 | -6.61% | -4.59% |
| Ichor Holdings | 37.48 | -10.14% | -4.23 | 404966 | 41.65 | 36.81 | 41.65 | 200 | 37.02 | 37.70 | 1000 | -10.97% | -18.57% |
| iClick Interactive A | 3.55 | -10.13% | -0.40 | 164031 | 3.82 | 3.50 | 3.99 | 1200 | 2.50 | 3.73 | 400 | -12.99% | -22.99% |
| Identive | 17.35 | -5.14% | -0.94 | 262198 | 18.65 | 17.19 | 18.90 | 200 | 17.00 | 19.75 | 100 | -10.84% | -38.34% |
| II-VI | 59.37 | -2.43% | -1.48 | 2152489 | 61.73 | 59.25 | 61.95 | 300 | 59.01 | 60.00 | 2000 | -7.44% | -13.11% |
| Immersion Co. | 4.78 | -3.63% | -0.18 | 681728 | 5.00 | 4.75 | 5.04 | 2100 | 4.75 | 4.83 | 300 | -8.43% | -16.29% |
| Impinj | 71.67 | -7.05% | -5.44 | 381310 | 79.40 | 70.33 | 79.43 | 400 | 68.00 | 72.51 | 200 | -15.06% | -19.20% |
| indie Semiconductor | 6.65 | -8.78% | -0.64 | 1430364 | 7.41 | 6.56 | 7.54 | 300 | 6.70 | 6.85 | 400 | -16.46% | -44.54% |
| INFOBIRD CO. LTD. DL | 0.81 | 0.88% | 0.01 | 138479 | 0.85 | 0.74 | 0.85 | 300 | 0.80 | 0.81 | 1000 | -5.08% | -25.28% |
| Innodata | 5.27 | -7.71% | -0.44 | 69409 | 5.71 | 5.15 | 5.78 | 100 | 2.00 | 9.14 | 100 | -13.32% | -10.98% |
| Inpixon | 0.41 | 0.64% | 0.00 | 946353 | 0.41 | 0.40 | 0.45 | 1100 | 0.41 | 0.42 | 1900 | -16.89% | -31.33% |
| Insight Enterprises | 91.39 | -0.45% | -0.41 | 177160 | 92.12 | 90.61 | 93.99 | 3400 | 91.31 | 91.39 | 5000 | -4.96% | -14.27% |
| INTAPP INC. DL-,001 | 18.13 | -0.93% | -0.17 | 84200 | 18.67 | 18.02 | 19.32 | 100 | 18.25 | 31.89 | 300 | -9.62% | -27.94% |
| INTEGRATED MEDIA TEC | 7.34 | -5.90% | -0.46 | 212284 | 7.89 | 7.25 | 7.96 | 5900 | 7.27 | 7.99 | 700 | -37.95% | 64.21% |
| Intel Corp | 48.05 | -7.04% | -3.64 | 89642770 | 49.98 | 47.78 | 50.06 | 900 | 48.14 | 48.15 | 200 | -7.67% | -6.70% |
| INTELLICHECK MOBI.DL | 3.76 | -6.70% | -0.27 | 100397 | 4.11 | 3.74 | 4.26 | 400 | 3.76 | 4.35 | 300 | -13.96% | -18.61% |
| INTEVAC INC. DL-,001 | 5.29 | -0.19% | -0.01 | 99267 | 5.37 | 5.25 | 5.38 | 1300 | 5.30 | 5.32 | 1200 | -2.94% | 12.31% |
| INTRUSION | 2.90 | -13.80% | -0.47 | 137371 | 3.45 | 2.87 | 3.47 | 300 | 2.87 | 3.10 | 300 | -23.75% | -15.55% |
| Intuit | 517.22 | 1.92% | 9.74 | 2486193 | 516.41 | 513.29 | 526.00 | 500 | 512.00 | 525.00 | 100 | -5.03% | -19.59% |
| ION ACQ.1 CL.A DL-,0 | 5.55 | -4.15% | -0.24 | 619715 | 5.83 | 5.52 | 5.88 | 2000 | 5.50 | 5.95 | 400 | -10.34% | -28.66% |
| IPG Photonics Co. | 142.58 | -0.99% | -1.43 | 244923 | 145.64 | 141.62 | 146.47 | 100 | 116.52 | 155.08 | 700 | -5.00% | -17.17% |
| IPOWER INC. A DL-,00 | 1.54 | -6.67% | -0.11 | 28118 | 1.70 | 1.50 | 1.70 | 100 | 1.54 | 1.73 | 600 | -8.33% | -35.29% |
| IRIS ENERGY LTD | 10.15 | -5.58% | -0.60 | 140719 | 11.34 | 10.01 | 11.61 | 100 | 9.30 | 16.50 | 100 | -10.96% | -37.23% |
| Jamf Holding | 30.65 | -3.13% | -0.99 | 594444 | 31.99 | 30.46 | 32.63 | 200 | 30.01 | 36.00 | 300 | -6.78% | -19.36% |
| JFROG LTD. | 23.98 | 0.00% | 0.00 | 682711 | 24.57 | 23.85 | 25.37 | 200 | 23.98 | 25.50 | 300 | -6.44% | -19.26% |
| JOYY ADR A | 44.39 | -1.75% | -0.79 | 638156 | 45.56 | 43.19 | 45.73 | 200 | 43.70 | 44.88 | 400 | -12.46% | -2.29% |
| JUST EAT TAKEAW. SP. | 9.22 | -0.97% | -0.09 | 2203997 | 9.42 | 9.14 | 9.46 | 400 | 8.96 | 11.00 | 300 | -14.23% | -14.31% |
| KAROOOOO LTD | 35.80 | -0.53% | -0.19 | 21618 | 36.45 | 35.65 | 37.00 | 2400 | 35.00 | 36.15 | 100 | -0.33% | -11.75% |
| Key Tronic Co. | 6.04 | -1.63% | -0.10 | 5401 | 6.13 | 6.03 | 6.21 | 400 | 6.04 | 6.08 | 300 | -2.42% | -3.44% |
| KIMBALL ELECTRONICS | 18.74 | -1.78% | -0.34 | 63629 | 19.34 | 18.50 | 19.61 | 500 | 18.75 | 18.77 | 900 | -6.21% | -13.88% |
| Kingsoft Cloud Holdi | 7.76 | -13.59% | -1.22 | 6247750 | 9.16 | 7.67 | 9.16 | 200 | 7.88 | 7.89 | 100 | -31.93% | -50.73% |
| KLA Corp. | 361.80 | -4.94% | -18.80 | 3078105 | 375.80 | 358.95 | 378.84 | 100 | 347.00 | 357.45 | 100 | -5.60% | -15.88% |
| KNOWBE4 CL.A DL-,000 | 21.69 | 2.21% | 0.47 | 586896 | 21.53 | 21.41 | 22.65 | 400 | 21.00 | 23.00 | 100 | 0.46% | -5.45% |
| Kopin Corp. | 2.66 | -8.59% | -0.25 | 1638551 | 2.95 | 2.63 | 2.95 | 100 | 2.66 | 2.69 | 400 | -17.39% | -34.96% |
| KUBIENT INC. DL -,00 | 2.15 | -10.79% | -0.26 | 105740 | 2.35 | 2.12 | 2.52 | 1000 | 2.14 | 2.62 | 200 | -10.04% | -28.81% |
| Kulicke & Soffa Inds | 50.99 | -3.94% | -2.09 | 1144010 | 53.13 | 50.18 | 53.25 | 400 | 50.65 | 51.29 | 300 | -4.08% | -15.77% |
| Lam Research | 555.30 | -6.93% | -41.37 | 3095555 | 594.90 | 550.73 | 600.50 | 100 | 557.01 | 567.17 | 100 | -10.39% | -22.78% |
| Lattice Semiconducto | 48.86 | -5.55% | -2.87 | 1857478 | 53.15 | 48.37 | 53.81 | 500 | 49.15 | 50.70 | 500 | -12.87% | -36.59% |
| Limelight Networks | 4.06 | -3.79% | -0.16 | 2044822 | 4.26 | 4.04 | 4.32 | 100 | 4.04 | 4.14 | 100 | 8.85% | 18.37% |
| LIVE OAK ACQ. A DL-, | 8.65 | -10.82% | -1.05 | 1403746 | 9.79 | 8.60 | 9.86 | 300 | 8.50 | 8.80 | 100 | -19.83% | -49.15% |
| Liveperson | 25.89 | -6.30% | -1.74 | 1469320 | 27.54 | 25.52 | 28.25 | 400 | 18.00 | 37.80 | 300 | -16.21% | -27.52% |
| LiveVox Holdings A | 4.48 | -2.61% | -0.12 | 75666 | 4.61 | 4.47 | 4.70 | 100 | 4.45 | 5.30 | 200 | -5.88% | -13.01% |
| LOGITECH INT. | 80.81 | 1.44% | 1.15 | 1471911 | 81.63 | 79.66 | 81.73 | 100 | 80.82 | 83.36 | 200 | 3.47% | -2.02% |
| Luokung Technology | 0.43 | -9.47% | -0.04 | 2294797 | 0.47 | 0.43 | 0.50 | 300 | 0.42 | 0.46 | 5700 | -27.47% | -28.93% |
| MACOM Technology Sol | 58.08 | -7.91% | -4.99 | 1574793 | 63.19 | 56.68 | 64.83 | 2000 | 58.03 | 58.04 | 200 | -11.64% | -25.82% |
| Magic Software | 18.36 | 0.11% | 0.02 | 33558 | 18.61 | 18.18 | 19.11 | 1000 | 17.00 | 19.28 | 100 | -3.32% | -12.28% |
| Magnite | 11.89 | -3.88% | -0.48 | 1412198 | 12.71 | 11.79 | 12.84 | 100 | 11.90 | 12.17 | 100 | -11.99% | -32.06% |
| Mandiant | 14.08 | -3.23% | -0.47 | 6043210 | 14.45 | 13.95 | 14.78 | 100 | 13.73 | 14.52 | 100 | -9.45% | -19.73% |
| Manhattan Associates | 124.55 | 0.19% | 0.24 | 265003 | 125.94 | 123.85 | 128.94 | 200 | 124.31 | 124.55 | 300 | -4.32% | -19.90% |
| Marin Software | 2.91 | -4.90% | -0.15 | 311163 | 3.06 | 2.88 | 3.14 | 500 | 2.90 | 3.12 | 200 | -10.74% | -21.56% |
| Marvell Technology | 64.89 | -4.09% | -2.77 | 13587922 | 69.36 | 64.72 | 70.25 | 100 | 65.85 | 66.00 | 800 | -12.07% | -25.83% |
| Match Group | 106.50 | -3.33% | -3.67 | 3095408 | 111.96 | 105.50 | 112.83 | 100 | 106.51 | 107.51 | 100 | -10.25% | -19.47% |
| Materialise ADRs | 17.97 | -2.23% | -0.41 | 226478 | 18.78 | 17.88 | 19.35 | 100 | 17.05 | 19.15 | 200 | -6.27% | -23.00% |
| Matterport A | 8.44 | -11.72% | -1.12 | 23469702 | 9.75 | 8.26 | 9.77 | 700 | 8.60 | 8.66 | 500 | -24.78% | -59.11% |
| MAWSON INFRA.GRP. DL | 3.73 | -14.65% | -0.64 | 85630 | 4.17 | 3.64 | 4.45 | 500 | 3.53 | 3.73 | 200 | -26.14% | -43.74% |
| MaxLinear | 52.70 | -9.96% | -5.83 | 1119956 | 59.12 | 52.32 | 59.60 | 300 | 51.10 | 54.00 | 300 | -12.15% | -30.10% |
| McAfee A | 25.66 | -0.12% | -0.03 | 1131328 | 25.67 | 25.66 | 25.77 | 500 | 25.36 | 25.95 | 200 | 0.04% | -0.50% |
| MCLOUD TECHS CORP. | 4.51 | -1.10% | -0.05 | 32578 | 4.60 | 4.29 | 4.78 | 100 | 4.03 | 5.10 | 6700 | -3.22% | -7.96% |
| MERCURITY FINT.H. AD | 2.68 | -5.30% | -0.15 | 229715 | 2.72 | 2.56 | 2.83 | 100 | 2.51 | 3.15 | 100 | 1.52% | -15.46% |
| Meta Platforms A | 294.64 | 0.00% | 0.01 | 21629922 | 297.75 | 294.26 | 301.71 | 200 | 296.00 | 298.00 | 4800 | -6.92% | -12.40% |
| Microchip Technology | 71.04 | -4.50% | -3.35 | 5503632 | 74.70 | 70.60 | 75.37 | 200 | 71.04 | 72.39 | 200 | -3.96% | -18.40% |
| Micron Technology | 78.72 | -3.96% | -3.25 | 22693965 | 83.51 | 78.39 | 83.69 | 3500 | 79.09 | 79.25 | 100 | -7.46% | -15.49% |
| Microsoft | 299.84 | 1.05% | 3.13 | 53481317 | 302.66 | 297.93 | 307.30 | 100 | 302.00 | 302.23 | 100 | -0.58% | -10.85% |
| MicroStrategy A | 319.45 | -9.67% | -34.20 | 873740 | 360.00 | 317.59 | 360.00 | 100 | 330.00 | 339.50 | 100 | -30.18% | -41.33% |
| Microvision | 2.73 | -10.78% | -0.33 | 10180033 | 3.13 | 2.67 | 3.14 | 3700 | 2.80 | 2.82 | 2000 | -16.51% | -45.51% |
| Mimecast | 79.02 | -0.32% | -0.25 | 1774550 | 79.31 | 79.02 | 79.47 | 2000 | 78.78 | 80.00 | 300 | -0.58% | -0.69% |
| Mind Cti | 3.03 | 0.00% | 0.00 | 36445 | 3.13 | 3.03 | 3.18 | 1000 | 3.00 | 3.20 | 2300 | -5.61% | -2.49% |
| MISSFRESH LTD SP.ADR | 2.93 | -7.57% | -0.24 | 537677 | 3.14 | 2.88 | 3.18 | 200 | 2.91 | 2.97 | 300 | -12.19% | -36.73% |
| Mitek Systems | 15.06 | 0.13% | 0.02 | 521939 | 15.21 | 14.98 | 15.65 | 700 | 16.32 | 16.45 | 300 | -5.46% | -15.15% |
| MOLECULAR DATA SP.AD | 0.16 | -5.50% | -0.01 | 5162846 | 0.17 | 0.15 | 0.18 | 100 | 0.16 | 0.16 | 8300 | -10.77% | -25.87% |
| Momentive Global | 16.79 | -1.35% | -0.23 | 1430361 | 17.56 | 16.76 | 17.60 | 200 | 5.54 | 22.33 | 200 | 0.72% | -20.61% |
| Monday.Com | 185.02 | -4.46% | -8.63 | 284406 | 197.69 | 184.15 | 202.49 | 100 | 185.00 | 204.00 | 100 | -8.00% | -37.27% |
| MongoDB A | 351.51 | -0.02% | -0.06 | 1530408 | 361.19 | 349.58 | 369.92 | 100 | 343.50 | 367.77 | 600 | -9.67% | -33.60% |
| Monolithic Power Sys | 361.12 | -4.52% | -17.09 | 495017 | 384.20 | 359.67 | 387.40 | 100 | 359.67 | 499.50 | 100 | -10.65% | -26.80% |
| Moxian | 1.94 | -12.22% | -0.27 | 80679 | 2.34 | 1.91 | 2.34 | 800 | 1.96 | 2.06 | 500 | -22.40% | -32.17% |
| MY SIZE INC DL-,001 | 0.39 | 6.81% | 0.03 | 1051898 | 0.37 | 0.37 | 0.42 | 300 | 0.39 | 0.40 | 2700 | 5.95% | -22.38% |
| Nano Dimension ADRs | 3.24 | -7.69% | -0.27 | 7517301 | 3.53 | 3.21 | 3.55 | 300 | 3.23 | 3.24 | 200 | -4.14% | -14.74% |
| National Instruments | 38.78 | -3.12% | -1.25 | 945443 | 40.50 | 38.58 | 40.99 | 100 | 40.26 | 42.80 | 100 | -4.62% | -11.20% |
| nCino | 41.03 | -0.97% | -0.40 | 482637 | 42.32 | 40.91 | 43.50 | 200 | 39.18 | 44.59 | 100 | -5.18% | -25.21% |
| Neonode | 5.15 | -11.51% | -0.67 | 155377 | 5.97 | 5.12 | 6.01 | 200 | 5.15 | 5.19 | 200 | -21.61% | -41.81% |
| Nerdwallet A | 13.67 | 0.00% | 0.00 | 228915 | 13.91 | 13.51 | 13.99 | 300 | 13.10 | 13.67 | 100 | 6.46% | -12.09% |
| NetApp | 83.83 | -0.96% | -0.81 | 2222352 | 85.54 | 83.41 | 87.26 | 200 | 83.10 | 86.00 | 500 | -5.33% | -7.99% |
| Netscout Systems | 31.40 | 7.02% | 2.06 | 628508 | 30.00 | 29.64 | 31.72 | 100 | 28.72 | 34.10 | 100 | -4.12% | -11.31% |
| NetSol Technologies | 3.87 | -2.03% | -0.08 | 4289 | 3.95 | 3.81 | 3.95 | 9700 | 3.85 | 3.89 | 200 | -1.15% | -2.27% |
| NEXTNAV INC. DL-,000 | 6.99 | -3.72% | -0.27 | 219560 | 7.31 | 6.75 | 7.33 | 500 | 6.50 | 8.78 | 200 | -8.63% | -20.21% |
| NLIGHT INC DL-,0001 | 19.10 | -3.05% | -0.60 | 235887 | 20.08 | 19.06 | 20.25 | 200 | 19.00 | 27.50 | 200 | -2.20% | -20.25% |
| NORTECH SYSTEMS DL-, | 9.99 | 1.37% | 0.13 | 2066 | 10.00 | 9.99 | 10.15 | 100 | 9.86 | 12.32 | 100 | -2.91% | -3.48% |
| NortonLifeLock | 25.31 | -0.12% | -0.03 | 2511029 | 25.28 | 25.06 | 25.70 | 100 | 25.31 | 25.50 | 300 | -3.69% | -2.58% |
| Nova Ltd. | 109.30 | -7.59% | -8.98 | 119229 | 119.59 | 108.54 | 119.59 | 100 | 103.42 | 130.00 | 200 | -8.84% | -25.39% |
| Novanta | 128.38 | -4.39% | -5.89 | 122778 | 135.34 | 128.18 | 136.55 | 100 | 121.63 | 134.88 | 100 | -9.99% | -27.19% |
| Nuance Communication | 54.90 | -0.16% | -0.09 | 5569689 | 54.92 | 54.75 | 55.10 | 100 | 54.88 | 55.09 | 600 | -0.36% | -0.76% |
| NUTANIX INC. A | 24.71 | -2.02% | -0.51 | 1966151 | 25.83 | 24.49 | 26.12 | 500 | 24.77 | 26.00 | 300 | -10.21% | -22.44% |
| NUVVE HLDG CORP. DL- | 6.11 | -8.81% | -0.59 | 207693 | 6.78 | 6.03 | 6.78 | 200 | 6.02 | 6.11 | 600 | -16.67% | -49.70% |
| NVE Co. | 60.91 | -0.88% | -0.54 | 21690 | 61.93 | 60.77 | 62.93 | 100 | 59.00 | 78.20 | 300 | -2.04% | -10.82% |
| Nvidia Corporation | 219.44 | -3.64% | -8.28 | 57335272 | 235.68 | 216.75 | 239.95 | 100 | 221.31 | 221.85 | 1000 | -9.13% | -25.39% |
| NXP Semiconductors N | 187.96 | -4.57% | -9.00 | 3786899 | 200.87 | 186.39 | 201.02 | 500 | 188.00 | 189.31 | 300 | -5.84% | -17.48% |
| NXT-ID | 2.54 | -8.30% | -0.23 | 637784 | 2.79 | 2.51 | 2.86 | 100 | 2.52 | 2.65 | 500 | -19.62% | -16.99% |
| O2Micro Internationa | 3.85 | 3.49% | 0.13 | 840209 | 3.76 | 3.75 | 4.15 | 300 | 3.81 | 4.00 | 600 | -2.28% | -15.01% |
| OBLONG INC. DL-,01 | 0.65 | -4.26% | -0.03 | 70326 | 0.71 | 0.65 | 0.73 | 100 | 0.65 | 0.72 | 10000 | -13.33% | -36.89% |
| OKTA INC. CL.A O.N. | 175.60 | -1.37% | -2.44 | 1573339 | 183.47 | 175.11 | 185.26 | 100 | 175.60 | 177.99 | 100 | -12.34% | -21.67% |
| OMNIQ CORP. DL-,001 | 5.84 | -7.67% | -0.48 | 115507 | 6.44 | 5.45 | 6.44 | 500 | 5.90 | 6.34 | 100 | -4.26% | -5.50% |
| ON Semiconductor | 53.67 | -3.75% | -2.09 | 8621848 | 56.40 | 53.06 | 58.00 | 200 | 54.20 | 56.15 | 200 | -3.37% | -20.98% |
| One Stop Systems | 4.00 | -0.50% | -0.02 | 61734 | 4.07 | 3.90 | 4.21 | 100 | 3.74 | 4.36 | 200 | -10.11% | -19.19% |
| OneSpan | 15.19 | -1.75% | -0.27 | 97831 | 15.67 | 15.06 | 15.72 | 2700 | 15.19 | 15.20 | 1600 | -5.65% | -10.28% |
| Open Text Co. | 45.34 | -0.61% | -0.28 | 811574 | 46.21 | 45.32 | 46.31 | 100 | 45.29 | 55.00 | 400 | -2.87% | -4.51% |
| Opera Ltd. ADR | 6.25 | 0.32% | 0.02 | 134079 | 6.26 | 6.20 | 6.59 | 400 | 6.07 | 7.00 | 500 | -9.16% | -11.47% |
| Palo Alto Networks | 485.22 | 1.89% | 8.98 | 1669470 | 485.49 | 484.28 | 504.43 | 300 | 487.50 | 490.50 | 100 | -6.63% | -12.85% |
| PALTALK INC. DL -,00 | 2.28 | -8.06% | -0.20 | 82402 | 2.50 | 2.25 | 2.52 | 100 | 2.30 | 2.37 | 100 | -15.24% | -19.72% |
| Park City Group | 5.32 | -1.12% | -0.06 | 14496 | 5.39 | 5.28 | 5.39 | 500 | 6.10 | 6.43 | 500 | -6.91% | -8.28% |
| PAYCOR HCM INC. DL - | 23.86 | -3.52% | -0.87 | 687487 | 25.11 | 23.24 | 25.42 | 200 | 22.00 | 32.74 | 200 | -6.39% | -17.18% |
| PC Connection | 42.21 | -0.45% | -0.19 | 35729 | 42.52 | 42.00 | 43.28 | 400 | 42.22 | 42.29 | 500 | 3.51% | -2.13% |
| PDF Solutions | 26.34 | -1.35% | -0.36 | 239550 | 26.91 | 26.23 | 27.02 | 500 | 23.96 | 26.41 | 800 | 0.08% | -17.14% |
| Pegasystems | 91.50 | -1.43% | -1.33 | 222884 | 94.73 | 90.97 | 95.83 | 100 | 71.97 | 100.00 | 400 | -5.19% | -18.17% |
| Peraso | 2.45 | -9.59% | -0.26 | 131751 | 2.61 | 2.43 | 2.70 | 1000 | 2.45 | 3.54 | 100 | -24.15% | -41.67% |
| Perficient | 95.20 | -4.29% | -4.27 | 376575 | 100.70 | 94.64 | 101.11 | 100 | 92.28 | 105.75 | 500 | -3.58% | -26.37% |
| Perion Network | 17.69 | -4.53% | -0.84 | 594292 | 18.85 | 17.66 | 19.15 | 800 | 17.80 | 18.00 | 3100 | -5.12% | -22.95% |
| PETVIVO HOLDINGS NEW | 1.30 | -35.00% | -0.70 | 1309457 | 1.99 | 1.20 | 2.22 | 1200 | 1.26 | 1.29 | 3900 | -53.24% | -65.52% |
| Photronics | 16.88 | -2.65% | -0.46 | 553365 | 17.41 | 16.79 | 17.66 | 100 | 17.00 | 17.65 | 200 | -2.76% | -10.45% |
| Phunware | 2.10 | -7.08% | -0.16 | 8285755 | 2.31 | 2.07 | 2.32 | 3400 | 2.09 | 2.12 | 200 | -23.08% | -20.15% |
| PINTEC TECH SP.ADR/ | 0.52 | -3.76% | -0.02 | 973052 | 0.54 | 0.51 | 0.57 | 900 | 0.50 | 0.52 | 1500 | -41.93% | 17.87% |
| Pixelworks | 2.99 | -3.55% | -0.11 | 660754 | 3.16 | 2.97 | 3.16 | 100 | 2.95 | 3.68 | 200 | -9.67% | -32.05% |
| Plexus Co. | 74.57 | -5.79% | -4.58 | 332248 | 78.64 | 73.03 | 79.34 | 5100 | 74.57 | 74.85 | 200 | -7.84% | -22.23% |
| PORCH GROUP INC. DL- | 8.70 | -4.92% | -0.45 | 4695752 | 9.26 | 8.57 | 9.64 | 4700 | 8.70 | 9.96 | 300 | -19.14% | -44.19% |
| Power Integrations | 75.37 | -4.73% | -3.74 | 383161 | 80.10 | 75.02 | 80.78 | 100 | 61.84 | 90.61 | 300 | -3.82% | -18.86% |
| POWERBRIDGE TECHS | 0.39 | -3.53% | -0.01 | 1180556 | 0.41 | 0.39 | 0.41 | 300 | 0.39 | 0.40 | 2700 | -2.51% | -25.77% |
| Progress Software | 44.12 | -0.81% | -0.36 | 474392 | 44.89 | 43.80 | 45.23 | 600 | 37.00 | 50.00 | 300 | -0.83% | -8.60% |
| PTC Inc. | 109.78 | -3.26% | -3.70 | 2068488 | 107.70 | 106.00 | 112.17 | 100 | 100.00 | 113.50 | 100 | -5.17% | -9.39% |
| PUBMATIC INC. CL.A - | 21.09 | -4.61% | -1.02 | 1430974 | 22.61 | 20.81 | 22.96 | 100 | 21.08 | 22.77 | 400 | -12.96% | -38.06% |
| Qorvo Inc | 127.72 | -4.43% | -5.92 | 1376420 | 134.70 | 126.95 | 135.05 | 100 | 127.60 | 130.09 | 100 | -6.88% | -18.33% |
| QUALCOMM | 161.20 | -3.47% | -5.80 | 10743021 | 169.31 | 160.61 | 171.45 | 1000 | 163.01 | 164.35 | 200 | -3.18% | -11.85% |
| QUALTR.INTL. A DL-,0 | 25.71 | 6.02% | 1.46 | 7446712 | 25.60 | 25.47 | 27.30 | 500 | 25.60 | 26.00 | 200 | -4.42% | -27.37% |
| Qualys | 121.20 | 0.37% | 0.45 | 315573 | 122.23 | 120.39 | 125.95 | 100 | 121.20 | 149.00 | 100 | -3.08% | -11.67% |
| QUANTUM COMPUT.INC. | 2.21 | -7.53% | -0.18 | 148164 | 2.34 | 2.15 | 2.42 | 300 | 2.15 | 2.50 | 300 | -18.75% | -35.19% |
| Quantum | 4.52 | -5.24% | -0.25 | 126789 | 4.81 | 4.51 | 4.87 | 200 | 4.26 | 5.65 | 200 | -12.57% | -18.12% |
| QUHUO LTD SP.ADR/1 C | 0.78 | -13.78% | -0.12 | 68180 | 0.83 | 0.78 | 0.89 | 10000 | 0.75 | 0.85 | 4000 | -15.20% | -30.09% |
| QuickLogic | 4.50 | -4.86% | -0.23 | 49567 | 4.79 | 4.34 | 4.79 | 300 | 4.45 | 4.56 | 200 | -12.62% | -11.94% |
| Qumu Co. | 1.85 | 0.27% | 0.01 | 21842 | 1.85 | 1.85 | 1.90 | 700 | 1.71 | 2.00 | 1300 | 0.54% | -12.74% |
| Qutoutiao ADR A | 2.01 | -3.37% | -0.07 | 179260 | 2.08 | 1.99 | 2.17 | 300 | 1.98 | 2.08 | 300 | -23.57% | -27.70% |
| RACKSPACE TECH. DL-, | 11.93 | -3.17% | -0.39 | 527304 | 12.48 | 11.81 | 12.69 | 300 | 11.77 | 12.05 | 100 | -10.44% | -11.43% |
| Radware | 31.97 | -1.08% | -0.35 | 265690 | 32.76 | 31.80 | 33.23 | 200 | 31.00 | 32.62 | 100 | -2.59% | -23.22% |
| Rambus | 23.76 | -3.14% | -0.77 | 1219819 | 24.90 | 23.66 | 24.90 | 300 | 22.88 | 26.63 | 500 | -5.07% | -19.16% |
| RAPID7 INC. DL -,01 | 87.49 | -2.56% | -2.30 | 511190 | 90.70 | 86.43 | 92.51 | 2800 | 87.38 | 87.50 | 10100 | -6.73% | -25.66% |
| RealNetworks | 0.77 | -8.33% | -0.07 | 337647 | 0.82 | 0.74 | 0.83 | 500 | 0.73 | 0.83 | 500 | -10.42% | -21.43% |
| RECRUITER COM GRP -, | 2.03 | -3.79% | -0.08 | 38919 | 2.20 | 2.01 | 2.23 | 1200 | 2.01 | 2.18 | 9900 | -14.71% | -22.52% |
| RED VIOLET INC. O.N. | 26.67 | 0.45% | 0.12 | 32405 | 27.02 | 25.32 | 27.48 | 6200 | 26.50 | 26.67 | 200 | -10.95% | -32.80% |
| Remark Holdings | 0.75 | -7.73% | -0.06 | 2098512 | 0.81 | 0.74 | 0.83 | 2400 | 0.76 | 0.77 | 2000 | -12.05% | -24.60% |
| Research Frontiers | 1.41 | -2.76% | -0.04 | 16923 | 1.44 | 1.41 | 1.46 | 200 | 1.43 | 1.54 | 300 | -10.19% | -18.02% |
| Richardson Electroni | 12.32 | -2.84% | -0.36 | 99621 | 12.80 | 12.24 | 12.98 | 100 | 12.24 | 12.60 | 400 | -5.45% | -8.88% |
| RIMINI STREET DL-,00 | 4.81 | -2.43% | -0.12 | 630262 | 4.99 | 4.79 | 5.19 | 300 | 4.74 | 5.38 | 100 | -11.42% | -19.43% |
| Rubicon Technology | 8.75 | -0.11% | -0.01 | 520 | 8.78 | 8.75 | 8.78 | 100 | 8.24 | 9.11 | 100 | -1.91% | -2.45% |
| SAFE-T GRP.SP.ADR/40 | 0.56 | -0.89% | -0.01 | 101359 | 0.57 | 0.53 | 0.60 | 100 | 0.54 | 0.70 | 100 | -13.86% | -21.13% |
| Sanmina Co. | 35.82 | -0.64% | -0.23 | 389212 | 36.47 | 35.59 | 36.89 | 2100 | 35.81 | 35.85 | 2700 | -5.26% | -13.60% |
| Sapiens Internationa | 29.68 | -2.01% | -0.61 | 41930 | 30.52 | 29.65 | 30.75 | 200 | 29.68 | 29.78 | 400 | -4.13% | -13.85% |
| ScanSource | 30.05 | -2.56% | -0.79 | 90981 | 30.84 | 29.87 | 31.55 | 700 | 30.04 | 37.25 | 100 | -5.77% | -14.34% |
| SCHRODINGER INC.DL - | 25.49 | -4.32% | -1.15 | 1005302 | 27.10 | 25.28 | 27.27 | 200 | 25.50 | 27.31 | 300 | -6.90% | -26.82% |
| SCIENJOY HOLDING COR | 6.13 | 2.85% | 0.17 | 14307 | 5.86 | 5.62 | 6.15 | 200 | 5.01 | 6.29 | 600 | 1.83% | 7.92% |
| SeaChange Internatio | 1.09 | -4.39% | -0.05 | 1493622 | 1.13 | 1.07 | 1.17 | 200 | 1.08 | 1.09 | 700 | -16.79% | -31.88% |
| Seagate Technology H | 103.68 | 7.65% | 7.37 | 11945364 | 107.29 | 102.52 | 117.03 | 500 | 103.00 | 103.67 | 100 | 3.24% | -8.23% |
| SECUREWORKS C. A DL- | 13.82 | 0.80% | 0.11 | 71913 | 13.81 | 13.58 | 14.16 | 100 | 13.00 | 17.05 | 100 | -1.99% | -13.46% |
| SemiLEDs Co. | 3.25 | 0.00% | 0.00 | 120040 | 3.37 | 3.20 | 3.65 | 1600 | 3.20 | 3.80 | 100 | -7.67% | -29.65% |
| Semtech Co. | 66.99 | -5.78% | -4.11 | 794168 | 72.66 | 66.75 | 73.52 | 500 | 66.99 | 99.97 | 100 | -10.15% | -24.67% |
| Sharplink Gaming | 1.54 | -6.10% | -0.10 | 170215 | 1.70 | 1.51 | 1.70 | 100 | 1.56 | 1.59 | 1000 | -18.09% | -41.89% |
| Sify Technologies AD | 2.84 | -4.05% | -0.12 | 198146 | 2.98 | 2.80 | 3.00 | 1000 | 2.82 | 3.11 | 200 | -14.71% | -12.07% |
| Sigma Labs | 2.03 | 4.64% | 0.09 | 189645 | 2.17 | 1.96 | 2.25 | 1700 | 1.97 | 2.09 | 300 | 9.14% | 10.33% |
| SigmaTron Internatio | 7.33 | -5.54% | -0.43 | 111662 | 7.82 | 7.25 | 7.99 | 400 | 7.25 | 8.24 | 300 | -7.22% | -29.04% |
| Silicom | 43.02 | -2.96% | -1.31 | 23869 | 45.22 | 43.00 | 45.22 | 100 | 41.51 | 52.71 | 300 | -5.97% | -16.63% |
| Silicon Laboratories | 150.64 | -4.85% | -7.68 | 548876 | 160.86 | 150.59 | 162.08 | 3700 | 150.64 | 150.81 | 100 | -5.42% | -23.30% |
| Silicon Motion Techn | 79.05 | -8.34% | -7.19 | 1262892 | 83.66 | 79.01 | 84.70 | 100 | 78.98 | 80.74 | 100 | -6.58% | -16.82% |
| SilverSun Technologi | 3.15 | -11.02% | -0.39 | 197971 | 3.51 | 3.00 | 3.77 | 200 | 3.11 | 3.19 | 100 | -22.98% | -29.53% |
| Simulations Plus | 38.91 | -1.74% | -0.69 | 139668 | 39.53 | 38.86 | 40.40 | 100 | 32.94 | 50.00 | 400 | -12.05% | -17.74% |
| SITIME CORPORATION | 191.29 | -4.21% | -8.40 | 174702 | 204.38 | 190.03 | 210.72 | 200 | 190.86 | 191.29 | 300 | -6.15% | -34.61% |
| SKYWATER TECH.INC. D | 9.42 | -8.37% | -0.86 | 313441 | 10.50 | 9.28 | 10.87 | 200 | 9.00 | 11.50 | 200 | -17.00% | -41.92% |
| Skyworks Solutions | 137.35 | -3.30% | -4.68 | 2709083 | 143.94 | 135.68 | 144.24 | 100 | 139.00 | 141.00 | 100 | -3.94% | -11.47% |
| SMART Global Holding | 53.65 | -4.47% | -2.51 | 846979 | 57.01 | 53.17 | 57.01 | 100 | 52.72 | 55.50 | 100 | -7.53% | -24.43% |
| Smith Micro Software | 3.78 | -3.08% | -0.12 | 306401 | 4.11 | 3.77 | 4.11 | 400 | 3.85 | 4.11 | 300 | -5.03% | -23.17% |
| SOCIETY PASS I. DL - | 4.46 | -12.72% | -0.65 | 288984 | 5.12 | 4.42 | 5.15 | 100 | 4.34 | 4.55 | 100 | -27.36% | -57.16% |
| Sohu.com ADR | 16.55 | -5.91% | -1.04 | 360525 | 17.48 | 16.47 | 17.70 | 600 | 16.05 | 17.25 | 200 | -5.16% | 1.66% |
| Sphere 3D | 1.79 | -10.50% | -0.21 | 2575766 | 2.10 | 1.78 | 2.10 | 16400 | 1.83 | 1.86 | 800 | -19.37% | -42.63% |
| Splunk | 109.25 | -3.42% | -3.87 | 3584265 | 114.93 | 108.85 | 115.38 | 300 | 109.10 | 116.83 | 200 | -7.49% | -5.59% |
| Sportradar Group A | 12.65 | -4.67% | -0.62 | 179473 | 13.50 | 12.57 | 13.62 | 100 | 11.00 | 19.00 | 300 | -5.03% | -28.00% |
| SPROUT SOCIAL C. DL- | 57.24 | -2.57% | -1.51 | 747255 | 59.55 | 56.74 | 61.64 | 300 | 57.17 | 57.25 | 6000 | -6.10% | -36.88% |
| SPS COMMERCE INC. DL | 113.82 | -3.08% | -3.62 | 268848 | 117.45 | 113.02 | 119.00 | 1500 | 113.66 | 113.82 | 4400 | -3.31% | -20.04% |
| SS&C Technologies | 76.41 | 0.03% | 0.02 | 1013240 | 76.85 | 75.98 | 77.90 | 200 | 70.00 | 89.75 | 200 | -5.77% | -6.79% |
| Steel Connect | 1.16 | 0.87% | 0.01 | 40482 | 1.14 | 1.13 | 1.20 | 1000 | 0.95 | 1.20 | 1000 | -12.12% | -17.14% |
| Stratasys | 21.07 | -2.05% | -0.44 | 698851 | 22.08 | 20.93 | 22.61 | 300 | 20.91 | 22.90 | 300 | -6.65% | -13.96% |
| STREAMLINE HEA.SOL.D | 1.32 | -7.04% | -0.10 | 102801 | 1.33 | 1.23 | 1.42 | 100 | 1.25 | 1.50 | 100 | -8.97% | -11.41% |
| STRONG.DIG.MNG A DL- | 7.60 | -6.86% | -0.56 | 314341 | 8.19 | 7.34 | 8.85 | 300 | 7.00 | 8.55 | 7000 | -35.04% | -40.86% |
| Summit Wireless Tech | 1.12 | -7.44% | -0.09 | 22912 | 1.17 | 1.12 | 1.20 | 400 | 1.05 | 1.18 | 900 | -5.88% | -19.42% |
| Sumo Logic | 10.78 | -1.73% | -0.19 | 697931 | 11.20 | 10.71 | 11.43 | 100 | 10.78 | 11.45 | 100 | -4.94% | -20.50% |
| Super League Gaming | 1.82 | -5.70% | -0.11 | 198855 | 1.90 | 1.76 | 1.96 | 100 | 1.75 | 2.05 | 3000 | -11.22% | -22.88% |
| Super Micro Computer | 38.82 | -0.49% | -0.19 | 156282 | 39.71 | 38.50 | 40.07 | 200 | 34.00 | 42.22 | 300 | -8.23% | -11.67% |
| Synaptics | 181.06 | -5.44% | -10.42 | 394646 | 195.30 | 180.43 | 196.50 | 300 | 175.00 | 198.00 | 600 | -12.58% | -37.46% |
| Synchronoss Technolo | 2.09 | 2.96% | 0.06 | 442538 | 2.06 | 1.97 | 2.11 | 1000 | 2.00 | 2.11 | 400 | 0.00% | -14.34% |
| Synopsys | 285.36 | -1.11% | -3.20 | 984867 | 293.46 | 282.34 | 294.87 | 100 | 285.50 | 292.00 | 100 | -7.94% | -22.56% |
| Taoping | 1.47 | -2.00% | -0.03 | 22523 | 1.49 | 1.40 | 1.50 | 100 | 1.38 | 1.60 | 100 | -15.52% | -22.22% |
| TechTarget | 75.69 | -3.10% | -2.42 | 164213 | 80.22 | 75.47 | 81.37 | 800 | 75.69 | 75.87 | 400 | -8.86% | -20.88% |
| TELOS CORP. DL -,001 | 10.57 | -3.65% | -0.40 | 1170821 | 11.14 | 10.18 | 11.25 | 200 | 10.01 | 10.68 | 100 | -19.25% | -31.45% |
| Tenable Holdings | 44.99 | -2.03% | -0.93 | 1116200 | 46.63 | 44.59 | 47.47 | 400 | 42.01 | 50.00 | 100 | -9.24% | -18.30% |
| Teradyne | 111.24 | -22.41% | -32.13 | 17006024 | 110.52 | 102.51 | 112.40 | 100 | 110.00 | 110.99 | 100 | -23.54% | -31.98% |
| TERAWULF INC. DL-,10 | 11.04 | 1.28% | 0.14 | 636941 | 11.10 | 10.80 | 11.87 | 100 | 11.07 | 12.63 | 1500 | -21.14% | -26.64% |
| Texas Instruments | 174.81 | -1.97% | -3.52 | 6755587 | 180.90 | 173.10 | 181.02 | 100 | 175.00 | 175.90 | 100 | 0.78% | -7.25% |
| THOUGHTWORKS HLD. DL | 19.09 | -4.31% | -0.86 | 199883 | 20.47 | 19.03 | 20.84 | 400 | 14.14 | 20.50 | 100 | -14.13% | -28.80% |
| Tower Semicon | 31.83 | -6.33% | -2.15 | 593692 | 34.36 | 31.75 | 34.36 | 200 | 32.20 | 33.44 | 200 | -11.48% | -19.78% |
| TRANSACT TECHS DL-,0 | 8.80 | -2.33% | -0.21 | 62575 | 8.88 | 8.54 | 9.05 | 600 | 8.52 | 9.50 | 100 | -1.81% | -19.27% |
| Triterras A | 1.62 | -5.81% | -0.10 | 148323 | 1.71 | 1.61 | 1.76 | 300 | 1.56 | 1.99 | 800 | -23.22% | -31.06% |
| TROOPS | 4.56 | -5.59% | -0.27 | 63126 | 4.78 | 4.54 | 5.07 | 800 | 4.36 | 4.92 | 1000 | -21.11% | -7.13% |
| TrueCar | 3.21 | -2.13% | -0.07 | 335645 | 3.33 | 3.20 | 3.40 | 100 | 3.17 | 3.50 | 100 | -4.18% | -5.59% |
| TTM Technologies | 13.17 | -2.08% | -0.28 | 983306 | 13.53 | 13.11 | 13.71 | 200 | 12.00 | 13.31 | 100 | -8.73% | -11.61% |
| TUCOWS INC. | 76.59 | -1.19% | -0.92 | 22148 | 77.82 | 76.23 | 78.07 | 100 | 76.54 | 76.98 | 100 | -4.08% | -8.63% |
| Ultra Clean | 45.25 | -7.35% | -3.59 | 632292 | 48.87 | 44.72 | 48.87 | 200 | 45.10 | 47.70 | 100 | -9.81% | -21.11% |
| Universal Display Co | 140.55 | -3.69% | -5.38 | 447508 | 148.45 | 139.63 | 148.80 | 200 | 138.00 | 147.32 | 100 | -3.82% | -14.83% |
| Upland Software | 18.74 | -1.88% | -0.36 | 220695 | 19.50 | 18.63 | 19.67 | 200 | 18.50 | 22.70 | 300 | -10.38% | 4.46% |
| Upwork | 23.44 | -0.97% | -0.23 | 2196826 | 24.07 | 23.38 | 24.55 | 200 | 23.48 | 24.10 | 300 | -9.43% | -31.38% |
| Varonis Systems | 32.76 | -1.95% | -0.65 | 1266789 | 34.21 | 32.49 | 34.86 | 200 | 28.00 | 38.80 | 200 | -12.92% | -32.84% |
| Veeco Instruments | 25.93 | -5.47% | -1.50 | 524887 | 27.66 | 25.53 | 27.82 | 100 | 25.96 | 26.06 | 100 | -5.26% | -8.92% |
| Verb Technology Co. | 1.14 | -6.56% | -0.08 | 351536 | 1.24 | 1.10 | 1.24 | 300 | 1.13 | 1.25 | 7900 | -4.20% | -8.06% |
| VERIFYME INC. | 2.91 | 2.11% | 0.06 | 3344 | 2.88 | 2.84 | 2.93 | 1000 | 2.81 | 3.34 | 100 | -10.94% | -10.24% |
| Verint Systems | 51.26 | 0.02% | 0.01 | 280857 | 51.48 | 51.17 | 52.34 | 400 | 50.40 | 55.00 | 100 | -3.57% | -2.38% |
| Verisign | 207.44 | -0.47% | -0.99 | 511699 | 210.66 | 205.88 | 215.71 | 200 | 187.60 | 208.93 | 100 | -4.20% | -18.27% |
| Veritone | 13.22 | -6.24% | -0.88 | 439852 | 14.47 | 13.11 | 14.54 | 300 | 13.05 | 14.00 | 1700 | -20.22% | -41.19% |
| Vertex Inc. A | 13.33 | -1.11% | -0.15 | 103051 | 13.61 | 13.30 | 13.95 | 300 | 12.00 | 14.65 | 400 | 0.68% | -16.01% |
| VIANT TECHNOL. A DL- | 6.62 | -6.76% | -0.48 | 314087 | 7.36 | 6.42 | 7.36 | 200 | 6.50 | 7.98 | 2200 | -15.99% | -31.79% |
| Vimeo | 12.78 | -3.40% | -0.45 | 1249425 | 13.42 | 12.68 | 13.81 | 300 | 12.62 | 13.50 | 500 | -12.23% | -28.84% |
| VIQ SOLUTIONS INC. | 2.00 | 3.09% | 0.06 | 19293 | 1.95 | 1.89 | 2.00 | 100 | 1.94 | 2.00 | 300 | 0.00% | -14.16% |
| VIVID SEATS A DL-,00 | 8.14 | -5.35% | -0.46 | 708257 | 8.67 | 8.01 | 8.67 | 400 | 8.14 | 9.00 | 400 | -19.88% | -25.18% |
| VNET Group ADR A | 8.14 | -0.25% | -0.02 | 2601996 | 8.14 | 8.01 | 8.65 | 900 | 8.17 | 8.36 | 200 | -14.59% | -9.86% |
| voxeljet ADR | 4.75 | -12.84% | -0.70 | 59547 | 5.64 | 4.70 | 5.92 | 100 | 4.75 | 9.60 | 500 | -8.28% | -7.63% |
| VROOM INC. DL -,001 | 6.82 | -3.26% | -0.23 | 3854636 | 7.13 | 6.75 | 7.41 | 200 | 6.82 | 7.00 | 200 | -11.43% | -36.79% |
| Waitr Holdings A | 0.56 | -3.89% | -0.02 | 1550261 | 0.58 | 0.55 | 0.60 | 100 | 0.56 | 0.59 | 2900 | -8.41% | -23.93% |
| WALKME LTD | 15.19 | -3.49% | -0.55 | 112677 | 16.06 | 15.10 | 16.57 | 200 | 15.00 | 20.30 | 1600 | -11.38% | -22.62% |
| WAVEDANCER INC. DL-, | 3.97 | 1.79% | 0.07 | 105141 | 3.90 | 3.66 | 4.10 | 200 | 3.54 | 4.46 | 300 | 2.85% | -19.80% |
| Weibo Co. ADR | 31.00 | -3.58% | -1.15 | 3346472 | 32.51 | 30.85 | 32.86 | 400 | 30.55 | 31.65 | 100 | -4.17% | 3.78% |
| WEJO GROUP A DL-,000 | 3.69 | -12.77% | -0.54 | 461404 | 4.20 | 3.66 | 4.25 | 100 | 3.67 | 4.10 | 300 | -27.65% | -46.05% |
| Western Digital | 53.84 | -1.36% | -0.74 | 10209289 | 56.58 | 53.43 | 57.48 | 100 | 49.30 | 49.39 | 200 | -10.15% | -17.44% |
| WiMi Hologram Cloud | 2.66 | -4.32% | -0.12 | 1231706 | 2.78 | 2.62 | 2.82 | 1500 | 2.66 | 2.69 | 800 | -15.56% | -12.50% |
| Wisekey Internationa | 3.25 | -6.61% | -0.23 | 141095 | 3.50 | 3.22 | 3.50 | 1000 | 3.26 | 3.36 | 300 | -10.71% | -17.30% |
| Wix.com Ltd. | 117.11 | -2.52% | -3.03 | 1148472 | 122.00 | 116.05 | 124.20 | 200 | 115.00 | 126.74 | 200 | -12.24% | -25.78% |
| WM Technology A | 4.44 | -6.13% | -0.29 | 437831 | 4.77 | 4.41 | 4.85 | 1200 | 4.40 | 4.45 | 100 | -11.20% | -25.75% |
| Workday | 226.18 | 0.51% | 1.14 | 2157962 | 229.53 | 225.73 | 235.50 | 100 | 223.02 | 234.99 | 100 | -10.16% | -17.20% |
| Xerox Holdings | 20.43 | 1.59% | 0.32 | 3162538 | 20.59 | 20.33 | 20.93 | 300 | 20.02 | 20.60 | 100 | -8.88% | -9.76% |
| Xilinx | 173.42 | -1.12% | -1.96 | 17929032 | 189.39 | 172.45 | 190.67 | 100 | 173.00 | 176.00 | 100 | -6.57% | -18.21% |
| Xometry A | 45.00 | -5.92% | -2.83 | 434462 | 48.31 | 43.77 | 49.72 | 100 | 39.99 | 68.00 | 100 | -18.03% | -12.20% |
| Xperi Corp | 16.34 | -3.14% | -0.53 | 344698 | 16.88 | 16.25 | 17.11 | 100 | 13.77 | 16.91 | 100 | -5.33% | -13.59% |
| Yandex A | 43.05 | 2.21% | 0.93 | 7058610 | 45.73 | 42.98 | 45.73 | 100 | 42.20 | 43.04 | 900 | -9.94% | -28.84% |
| Yunji ADR A | 0.68 | 7.78% | 0.05 | 182184 | 0.63 | 0.61 | 0.69 | 2000 | 0.66 | 0.70 | 200 | 9.13% | 0.94% |
| ZENVIA INC.CL.A DL-, | 5.75 | -2.54% | -0.15 | 127033 | 5.87 | 5.49 | 6.09 | 13700 | 5.61 | 5.75 | 300 | 0.17% | -15.32% |
| Ziff Davis | 101.94 | -2.23% | -2.33 | 395701 | 105.75 | 101.76 | 108.38 | 100 | 79.00 | 102.92 | 100 | -3.85% | -8.05% |
| Zoom Video Communic. | 136.81 | -2.51% | -3.52 | 3580275 | 143.60 | 136.17 | 143.81 | 100 | 136.96 | 137.60 | 100 | -12.19% | -25.61% |
| ZOOMINFO TECHNS A DL | 46.31 | -0.79% | -0.37 | 3060556 | 47.90 | 45.97 | 49.52 | 100 | 46.65 | 47.75 | 200 | -3.74% | -27.87% |
| ZSCALER INC. DL-,001 | 223.08 | -1.66% | -3.77 | 2699205 | 229.86 | 220.93 | 235.55 | 1500 | 224.05 | 226.05 | 100 | -11.01% | -30.58% |
| ZW Data Action Techn | 0.69 | -6.02% | -0.04 | 87176 | 0.73 | 0.69 | 0.77 | 100 | 0.65 | 0.71 | 100 | -6.77% | -31.00% |
Implemented and powered by FactSet.
© 2006-2022 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung