19.09.2019 10:56:28
NASDAQ OTHER FINANCE
9267.09
USD
-7.9754
-0.09%
18.09.2019 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.09.2019 9275.07 Volatilität in % -
Börse Letzter Handel 18.09.2019 / 23:15
Währung USD Aktualisierungsstand 19.09.2019 / 10:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 27.75% 9278.0 7147.1
1 Woche 1.97% 9278.0 9082.6
1 Monat 3.41% 9278.0 8826.9
3 Monate 4.66% 9278.0 8703.9
6 Monate 14.96% 9278.0 7805.8
1 Jahr 11.69% 9278.0 6804.1
3 Jahre 55.96% 9278.0 5648.4
21.73
13
SMI
27.75
18.86
SMI
-8.93
-10.68
SMI
2017
2018
2019
{"2017":{"performance":21.73,"chartHeight":23.112596843228,"year":2017,"ID_NOTATION":"1338957"},"2018":{"performance":-8.93,"chartHeight":18.728438867402,"year":2018,"ID_NOTATION":"1338957"},"2019":{"performance":27.75,"chartHeight":23.803697469366,"year":2019,"ID_NOTATION":"1338957"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":9.72,"chartHeight":19.146353083977,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.09.2019 10:56:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
360 FINANCE INC.SP.A 9.50 -1.45% -0.14 187833 9.46 9.46 9.80 200 9.40 9.80 100 -4.90% -38.74%
8I ENTERPRISES ACQUI 9.93 -0.50% -0.05 18250 9.96 9.93 9.96 21000 9.93 10.18 900 - -
9F INC. ADR/1 CL.A 10.90 -2.85% -0.32 42750 11.27 10.78 11.27 100 10.52 11.80 1700 3.81% -
ABILITY INC. DL-,000 0.62 2.98% 0.02 14729 0.60 0.60 0.62 1500 0.55 0.70 3500 1.26% -67.48%
ACAR PART 9.90 0.20% 0.02 1012 9.90 9.90 9.90 10000 9.83 11.48 100 0.71% -
ACT II 9.88 - - - - - - 1000 9.85 9.90 6000 - -
AGBA ACQU 9.86 - - - - - - 1000 9.85 9.98 3000 - -
AGNC Investment 15.88 0.76% 0.12 4988813 15.80 15.73 15.90 100 15.72 16.16 300 0.25% -9.46%
AKAZOO S.A. EO 1 5.22 0.58% 0.03 128627 5.24 5.20 5.65 100 4.88 30.00 3000 -0.95% -
ALBN ACQU 10.19 - - - - - - 21000 10.16 10.24 1000 - -
ALERUS FINANCIAL COR 21.98 0.50% 0.11 17121 21.88 21.73 22.08 100 22.00 22.05 100 -2.31% 14.18%
ALLEGRO MERGER DL -, 10.11 -0.10% -0.01 2420 10.16 10.11 10.16 53800 10.11 10.16 147700 -5.19% 3.69%
AMCI ACQUISITI. DL - 10.00 - - - - - - 4000 10.00 10.03 10000 0.02% -
AMER.FI.MULTIFAM.INV 7.85 0.13% 0.01 112347 7.84 7.75 7.85 500 7.60 9.60 100 3.15% 39.68%
AMERN FINANCE TRUST 13.32 -2.77% -0.38 1030261 13.73 13.31 13.80 100 10.24 20.68 100 2.70% -
ANDINA ACQ.CORP. 9.97 - - - - - - 14000 9.92 10.50 100 -0.00% -
ARYA SC.ACQ.CO. A -, 10.20 -0.10% -0.01 100 10.20 10.20 10.20 100 9.87 10.25 24900 - 4.08%
ASPEN GROUP INC. DL- 5.31 0.00% 0.00 57078 5.28 5.00 5.35 100 0.88 5.33 100 -4.84% -3.10%
ASTA FUNDING INC. DL 6.79 0.30% 0.02 1294 6.76 6.76 6.84 100 6.76 7.90 700 -4.43% 59.39%
Altisource Ptf Solns 21.36 -1.97% -0.43 73747 21.78 21.21 21.88 2000 21.36 21.71 400 -3.17% -5.02%
Atlanticus Holdings 8.23 9.59% 0.72 113099 7.57 7.57 8.39 5000 5.50 8.66 200 2.62% 126.10%
BGC Partners 5.60 0.54% 0.03 1818402 5.54 5.47 5.62 500 5.10 6.10 300 -1.06% 8.32%
BIG ROCKPAR 10.60 0.95% 0.10 25620 10.55 10.55 10.60 5000 10.40 10.59 100 0.95% 3.92%
BOXD MERG 10.04 - - - - - - 10000 9.99 10.50 700 - -
BROD PROP 25.40 0.55% 0.14 66417 25.30 25.30 25.40 1000 25.17 25.39 400 -0.04% -
BROOKF.PPTY PRT. CL. 25.86 0.04% 0.01 28438 25.80 25.67 25.87 100 25.20 25.86 100 -0.54% -
BROOKFIELD PROP.PART 19.92 -0.15% -0.03 768653 19.90 19.77 20.01 500 18.30 20.50 300 -1.14% 23.57%
Brookfield Property 19.88 -0.45% -0.09 1261426 19.97 19.75 19.98 500 18.25 20.55 100 -1.39% 23.48%
CAPITAL STHWEST CORP 21.74 0.65% 0.14 32304 21.61 21.50 21.75 200 20.27 24.00 200 -0.05% 13.11%
CAPITALA FINANCE DL- 8.46 0.12% 0.01 99207 8.45 8.39 8.48 100 7.51 8.48 1000 3.30% 17.99%
CARETRUST REIT DL-,0 23.41 0.26% 0.06 580554 23.43 23.08 23.53 300 22.40 25.00 200 0.04% 26.81%
CF FINA 10.14 - - - - - - 100 10.02 10.50 100 - -
CHAG TECH 10.12 - - - - - - 1000 10.00 10.15 1300 0.40% 4.55%
CHINA INT. N.F.S. DL 1.78 -7.79% -0.15 181620 1.89 1.72 1.90 1000 1.73 2.09 500 -15.24% 93.48%
CIM Commercial Trust 15.86 -3.23% -0.53 14974 16.47 15.71 16.65 100 10.61 17.96 100 -0.44% -65.17%
CME Group 216.17 0.67% 1.44 1172121 215.10 212.99 216.47 1000 207.59 217.98 100 6.71% 14.91%
COLLIERS INTL GRP IN 69.82 -0.67% -0.47 18264 70.65 69.25 71.00 100 69.74 69.82 200 2.21% 26.88%
CONS PARK 9.92 - - - - - - 100 9.90 10.96 3000 - -
CPI CARD GROUP DL-,0 2.59 -1.96% -0.05 27265 2.65 2.57 2.82 200 2.56 3.90 100 -10.38% 13.10%
CRED. ACC. CORP. 491.25 -0.66% -3.24 55334 493.25 487.83 493.57 300 490.24 491.26 200 3.47% 28.68%
CRESCENT ACQUIS. DL- 9.83 - - - - - - 100 9.74 9.90 1400 - -
Carlyle Group 26.12 0.38% 0.10 828439 25.86 25.62 26.13 100 21.60 26.25 400 4.82% 65.84%
China Bat Group 0.52 3.12% 0.02 320606 0.51 0.42 0.60 1000 0.42 0.67 8000 46.78% -68.85%
China Real Estate 0.80 -1.20% -0.01 1205 0.72 0.72 0.80 1900 0.73 0.83 3400 3.33% -17.54%
Consumer Portfolio S 3.57 -0.28% -0.01 10606 3.58 3.45 3.59 1500 3.53 3.57 1000 -2.33% 18.60%
Cowen Inc 16.16 0.44% 0.07 131156 16.07 15.93 16.25 1700 16.15 18.35 300 -2.36% 21.14%
CyrusOne 74.30 0.15% 0.11 442625 74.27 73.67 74.55 100 52.49 78.51 100 0.38% 40.51%
DATASEA 1.02 3.02% 0.03 26110 1.00 0.94 1.06 100 0.95 1.03 100 -1.93% -74.82%
DD3 ACQU 10.14 0.50% 0.05 14892 10.14 10.14 10.15 100 9.77 10.14 29100 0.50% -
DFB HEALTHCARE DL -, 10.16 -0.10% -0.01 1390479 10.17 10.15 10.17 1000 10.14 10.17 1400 0.10% -
DIAMOND EAGLE AC.DL- 9.90 0.51% 0.05 88755 9.85 9.85 9.92 35000 9.81 9.90 200 - -
DIAMOND HILL DL-,01 136.17 0.11% 0.15 9198 136.44 135.50 137.19 300 136.17 136.50 600 -0.45% -8.89%
DIAMONDPEAK HLDGS A 9.90 - - - - - - 4000 9.80 9.92 4000 - -
DRAGON VICTORY DL-,0 1.32 5.60% 0.07 21150 1.30 1.30 1.39 2100 1.30 1.80 300 23.60% 1.53%
DelMar Pharmaceutica 0.61 -3.91% -0.03 338469 0.64 0.59 0.66 3800 0.60 0.70 3000 -6.82% -82.01%
E Trade Financial 45.33 0.38% 0.17 2451813 44.96 44.38 45.49 300 45.13 46.25 1000 1.57% 3.30%
EDTX HLDG 10.18 0.49% 0.05 68079 10.20 10.12 10.20 5000 10.00 10.50 1000 -0.10% -
EXP WORLD HLDG DL-,0 8.12 -6.34% -0.55 301888 8.67 8.03 8.69 16200 8.09 10.15 800 -12.97% 14.69%
EZCORP 8.25 -0.72% -0.06 239824 8.33 8.16 8.33 100 8.15 9.25 700 1.23% 6.73%
Encore Capital Group 34.69 1.97% 0.67 279656 34.01 33.72 34.85 300 34.70 34.72 700 -5.43% 47.62%
Equinix 561.00 0.37% 2.09 362113 559.50 545.67 561.19 300 560.76 561.00 1400 6.16% 59.12%
FINH ACQU 9.99 0.15% 0.01 267842 9.97 9.97 9.99 45000 9.96 10.00 10500 0.14% -
FIRSTSERVICE (NEW) 102.04 0.75% 0.76 15440 101.30 101.30 102.39 300 102.01 102.35 300 0.48% 49.01%
FLEXSHOPPER NEW DL-, 1.47 1.38% 0.02 38936 1.45 1.45 1.49 100 1.36 4.10 100 -17.36% 92.94%
FORESIGHT AUT.SP.ADR 1.61 0.82% 0.01 10898 1.60 1.57 1.64 1900 1.58 1.63 1900 14.40% -2.77%
FORUM MERGER II CL. 10.12 - - - - - - 1000 10.09 10.30 100 - -
FRP HLDGS INC. DL-,1 49.90 -2.02% -1.03 16513 50.90 48.85 51.51 200 47.00 49.99 100 1.01% 8.45%
FUTU HOLDINGS SP.ADR 12.17 -2.01% -0.25 164653 12.40 12.06 12.61 100 11.60 12.50 500 1.67% -
Fang Holdings ADR A 2.41 -2.82% -0.07 262663 2.50 2.39 2.62 200 2.21 2.61 100 9.55% -66.29%
Firstcash Inc 96.47 -0.07% -0.07 186079 96.92 95.09 97.02 200 96.47 96.55 1400 -1.95% 33.34%
Focus Financial Part 23.48 -0.17% -0.04 243306 23.49 23.18 23.89 300 23.47 23.48 3100 2.62% -10.82%
GCI Liberty 63.90 1.27% 0.80 285047 62.99 62.60 63.95 200 63.89 63.93 600 0.27% 55.25%
GLADSTONE COMM. DL-, 23.20 -0.51% -0.12 142149 23.44 23.13 23.49 100 17.00 26.21 100 0.09% 29.46%
GLADSTONE LAND CO.DL 12.00 -0.25% -0.03 144429 12.05 11.96 12.08 200 11.40 17.00 100 1.35% 4.53%
GLBL SELF STORAGE DL 4.65 -0.21% -0.01 10415 4.66 4.61 4.76 200 4.00 204.48 100 -4.32% 18.62%
GOLDEN BULL LTD. DL 0.56 -6.84% -0.04 74826 0.60 0.54 0.60 100 0.54 0.60 1000 5.84% -91.42%
GORES HLDGS 3 A DL - 10.11 -0.20% -0.02 100406 10.11 10.11 10.11 700 10.08 10.11 600 -5.65% 4.01%
GORES METROP DL -,00 10.10 - - - - - - 4000 10.00 10.15 25000 - -
GORN POIN 10.45 - - - - - - 1000 10.30 10.45 4500 0.77% -
GRED ACQU 10.30 -0.29% -0.03 6197 10.35 10.30 10.35 300 10.00 11.10 1000 -5.69% 4.04%
GRIFFIN INDL REALT.D 37.76 0.53% 0.20 7559 38.17 37.64 38.32 500 37.50 37.76 100 0.03% 18.37%
GX ACQUISTION DL-,00 9.80 - - - - - - 100 9.69 10.04 100 - -
GYRODYNE LLC DL-,01 19.55 - - - - - - 300 17.51 19.99 1000 - -
Gaming & Leisure Pro 38.77 0.81% 0.31 813025 38.51 38.41 38.86 7100 38.77 38.78 900 0.13% 19.99%
HAMILTON LANE INC DL 60.35 0.00% 0.00 107777 60.28 59.50 60.68 300 60.35 60.42 500 2.92% 63.11%
HARVEST CAPITA.CRED. 9.96 -1.39% -0.14 24748 10.00 9.92 10.06 300 9.96 10.30 700 - -0.85%
HAYMAKER AC.II A DL- - - - - - - - - - - - - -
HEAH SCIE 9.95 0.51% 0.05 278000 9.94 9.94 9.95 1000 9.76 10.05 25000 0.51% -
HENNESSY ADVISORS IN 10.09 -1.91% -0.20 11937 10.17 9.94 10.22 300 9.32 10.60 100 -4.44% 0.80%
HENNESSY CAP.ACQ.DL- 10.00 -0.10% -0.01 24802 10.01 9.99 10.01 9900 9.99 10.50 200 -0.20% -
HEXINDAI INC.(SP.ADR 1.68 6.33% 0.10 184262 1.51 1.46 1.69 1700 1.05 1.90 300 5.00% -32.80%
HL ACQU 10.18 - - - - - - 1000 10.17 10.25 1000 - -
HORIZON TECH.FIN. DL 11.80 -1.01% -0.12 110311 11.82 11.77 11.87 100 11.75 12.10 200 -0.59% 4.89%
Hospitality Properti 25.03 0.00% 0.00 775810 25.02 24.83 25.15 500 20.04 25.99 100 -1.88% 4.82%
ICC HLDG 13.59 0.56% 0.08 414 13.59 13.59 13.59 200 13.56 14.00 10000 -2.96% -0.47%
INSE ACQU 9.95 0.00% 0.00 8235 9.88 9.88 9.95 5000 9.80 9.95 10300 - -
INTERGROUP CORP. DL 29.75 0.71% 0.21 1854 29.31 29.31 29.75 100 29.21 29.75 200 -0.23% -7.55%
INTL FCSTONE INC. DL 43.02 -2.09% -0.92 83633 43.84 42.59 43.84 300 42.98 43.03 600 0.28% 17.61%
INTL MONE 10.90 - - - - - - 100 10.81 10.98 100 -1.71% -8.86%
INVESTAR HLDG CORP. 24.09 -0.54% -0.13 15052 24.25 23.92 24.50 600 24.09 24.47 700 2.51% -2.86%
INVESTORS TITLE 157.98 -2.19% -3.54 21595 161.80 153.35 161.90 200 155.25 159.18 200 0.50% -10.58%
INVP CR 6.70 -0.74% -0.05 29689 6.75 6.65 6.79 100 6.45 7.90 200 -2.69% 7.20%
IRSA PROP. COM. ADR/ 12.00 -1.03% -0.12 9155 11.98 11.98 12.99 200 9.25 37.99 100 4.35% -33.44%
IZEA WORLDWIDE DL -, 0.33 -1.78% -0.01 584472 0.34 0.32 0.36 2900 0.31 0.38 3000 0.40% -66.71%
Icahn Enterprises L. 67.20 0.16% 0.11 108730 67.17 66.84 67.42 1600 62.50 69.98 200 0.36% 17.73%
Industrial Logistics 21.69 -0.73% -0.16 226219 21.95 21.58 21.95 700 19.00 23.00 2000 -1.23% 10.27%
JASON INDS DL-,0001 0.46 -5.59% -0.03 82085 0.47 0.46 0.50 200 0.42 0.52 100 -6.90% -66.23%
JIAYIN GRP.INC.SP.AD 13.91 -1.35% -0.19 62771 14.37 13.52 14.77 200 10.45 20.00 100 -4.73% -
KBL MERG 10.48 - - - - - - 1000 10.49 10.51 5000 - -
KBS FASHION GRP DL-, 2.46 -4.28% -0.11 20016 2.57 2.33 2.58 1200 2.25 2.63 1200 -7.87% -16.88%
LAMAR ADVERTISING A 79.02 -0.80% -0.64 264291 79.87 78.38 79.87 100 67.72 79.02 100 0.19% 14.22%
LANDCADIA HOLDING UT 9.80 0.00% 0.00 28476 9.80 9.77 9.80 1000 9.75 9.80 3700 0.31% -12.11%
LEISURE ACQUISIT. DL 10.22 0.00% 0.00 70218 10.23 10.22 10.24 50600 10.22 10.27 1000 0.20% 4.07%
LEXINFINTECH ADR/2 C 11.24 -1.49% -0.17 811741 11.42 11.03 11.45 200 10.84 11.28 200 0.45% 55.03%
LF CAPI 10.27 0.20% 0.02 450 10.25 10.25 10.27 5000 10.14 10.27 700 0.49% 5.01%
LM FNDG. AMER. DL-,0 0.92 11.10% 0.09 17615 0.95 0.90 0.95 3000 0.85 1.23 100 -0.02% -22.46%
LONY ACQU 10.31 - - - - - - 14500 10.31 10.40 900 - -
LPL Financial 84.35 0.17% 0.14 467676 83.73 82.89 84.52 1400 84.35 94.50 100 4.05% 38.10%
LendingTree 323.04 -1.86% -6.11 104353 329.16 316.33 329.16 300 272.00 339.50 300 2.16% 47.12%
MANHATT. BRIDGE C. D 6.28 0.16% 0.01 14039 6.28 6.23 6.29 4800 6.03 7.39 300 0.48% 11.74%
MAYS -J.W.- DL 1 39.00 4.00% 1.50 318 39.35 39.00 39.35 100 35.44 45.00 400 7.53% 0.75%
MDJM LTD. 2.85 -0.35% -0.01 4526 2.88 2.76 2.90 100 2.77 3.05 200 9.20% -
MEDT DIVE 4.30 -0.12% -0.01 23598 4.15 4.10 4.37 100 4.22 4.40 4600 0.01% -
MMA CAPITAL HOLDINGS 30.16 -0.46% -0.14 6656 30.30 30.15 30.59 200 30.16 30.59 200 3.46% 19.68%
MMTEC INC. 3.28 -0.61% -0.02 447584 3.31 3.01 3.47 300 3.20 3.40 200 -13.46% -
MOGO INC. 3.10 0.98% 0.03 23361 3.07 3.04 3.10 500 2.80 3.45 100 0.32% 33.05%
MONOCLE ACQ.CORP.DL- 10.00 0.20% 0.02 444 9.98 9.98 10.00 1000 9.95 10.14 100 0.40% -
MUDK CAP 10.24 - - - - - - 1000 10.19 10.26 4000 -0.19% 3.64%
MarketAxess 344.00 0.44% 1.52 459989 343.82 339.48 348.31 100 312.00 397.44 100 0.75% 62.79%
Marlin Businessrvice 23.58 -2.32% -0.56 18572 24.21 23.28 24.38 300 23.58 23.70 400 -4.96% 5.60%
Meridian 17.82 0.45% 0.08 1596 17.69 17.69 17.90 600 17.69 18.18 700 1.77% 3.79%
MoneyGram Internatio 5.06 -3.80% -0.20 2990866 5.26 4.70 5.34 3000 4.00 5.12 100 -17.18% 153.00%
NASDAQ Inc 102.62 -0.11% -0.11 469824 103.22 101.27 103.28 100 94.33 104.68 100 4.52% 25.81%
NATIONAL HLDGS DL-,0 2.57 6.20% 0.15 6642 2.68 2.50 2.68 1500 2.30 2.76 200 9.36% -4.81%
NEBA ACQU 10.20 - - - - - - 300000 10.17 10.20 146000 - -
NETFIN ACQUISIT. DL- 9.77 -0.31% -0.03 936 9.77 9.77 9.77 1000 9.77 9.85 26300 -0.10% -
NEW YORK MTG TRUST D 5.99 -2.28% -0.14 5940980 6.02 5.94 6.03 500 5.89 6.04 200 -1.48% 1.70%
NEWMARK GRP CL.A DL- 9.64 -1.83% -0.18 1109109 9.82 9.55 9.87 1000 8.51 10.92 100 -3.89% 20.20%
NICHOLAS FINL INC. 9.12 -1.19% -0.11 3308 9.12 9.01 9.24 100 9.11 13.07 100 -1.56% -12.31%
NMI HOLDS INC. A DL 27.20 -2.47% -0.69 323596 27.74 26.67 27.87 500 24.88 28.94 600 0.07% 52.38%
Navient 13.31 0.45% 0.06 1465986 13.19 13.05 13.39 2000 13.00 15.00 100 -0.60% 51.08%
Northern Trust 96.35 0.17% 0.16 758238 95.59 95.25 96.76 100 92.10 105.00 400 -1.05% 15.26%
OPES ACQU 10.35 -0.10% -0.01 26500 10.35 10.35 10.36 1000 10.29 10.36 51100 - 4.23%
Office Properties Tr 29.87 -0.27% -0.08 337757 30.03 29.20 30.03 500 26.80 33.47 100 -1.35% 8.70%
PECK HLDG 5.95 11.63% 0.62 44912 5.32 5.03 5.97 100 5.40 7.75 100 52.96% -45.96%
PENE ACQU 10.33 - - - - - - 1000 10.02 10.33 100 - -
PICO 10.48 -0.85% -0.09 64807 10.60 10.44 10.60 900 10.47 10.48 200 -0.10% 14.66%
POSITIVE PHYSIC. DL- 12.01 - - - - - - 2900 12.01 13.20 8200 - -
POTLATCHDELTIC CORP. 41.51 -0.55% -0.23 201929 41.89 40.90 41.89 100 36.71 43.52 200 -1.10% 31.19%
PRA Group 35.17 0.74% 0.26 160288 35.00 34.60 35.26 100 35.18 35.21 1900 0.37% 44.32%
PROFICIENT ALPHA DL- 9.90 - - - - - - 4800 9.85 9.93 800 - -
PUHI WEAL 2.49 - - - - - - 200 2.08 2.68 300 - -
PURE ACQUIS. CL.ADL- 10.25 0.20% 0.02 5511 10.23 10.23 10.25 10000 10.20 10.25 50600 -0.04% 4.17%
PUYI INC. ADR/1,5 6.61 -0.90% -0.06 15818 6.74 6.61 6.75 100 6.15 7.80 500 -13.59% -
Performant Financial 1.13 -6.61% -0.08 3649 1.15 1.13 1.24 200 1.14 1.24 900 -5.83% -49.78%
Pingtan Marine Enter 2.12 -4.50% -0.10 1608 2.20 2.12 2.22 300 1.91 2.35 200 -1.85% -16.86%
QIWI ADR 22.33 -1.59% -0.36 266370 22.54 22.01 22.72 1600 20.61 25.30 100 -3.79% 57.92%
REDFIN CORP. DL-,001 17.80 -3.21% -0.59 621869 18.33 17.53 18.65 100 15.26 19.03 100 -0.50% 23.61%
RETAIL OPP.INV. DL-, 18.30 -0.05% -0.01 1172149 18.37 18.10 18.40 300 17.51 18.95 500 -0.60% 15.24%
REVN HOUS 5.04 0.37% 0.02 82336 5.00 4.97 5.05 300 5.04 5.05 199600 -1.37% 52.73%
RMR GROUP INC.CL.A D 45.99 -2.21% -1.04 161835 47.02 45.30 47.02 200 45.99 48.40 100 -3.61% -13.36%
Regency Centers 67.89 -0.32% -0.22 961015 68.13 67.25 68.41 1500 67.88 75.00 100 -1.21% 15.70%
Rekor Systems 2.60 -5.45% -0.15 117476 2.77 2.51 2.77 1000 2.20 3.22 4000 1.96% 300.00%
Riot Blockchain 2.09 -4.57% -0.10 1140242 2.21 2.04 2.24 1700 1.96 2.45 100 3.98% 38.41%
SBA Communications 253.39 0.16% 0.40 647583 252.70 249.03 254.98 100 205.78 251.73 200 4.60% 56.52%
SCHE SPL 10.00 0.00% 0.00 218336 9.99 9.99 10.00 6000 9.93 10.04 4000 - -
SEI Investment 60.24 0.55% 0.33 536843 59.79 59.45 60.29 100 58.00 60.24 3600 -0.77% 30.39%
SENL ENER 10.03 - - - - - - 1000 10.01 10.03 1600 - -
SENMIAO TECHN. DL-,0 0.47 -4.98% -0.02 112456 0.50 0.45 0.53 100 0.41 1.00 1000 13.56% -87.78%
SIEBERT FINL CORP. D 9.12 -0.87% -0.08 8940 9.19 9.12 9.51 300 9.12 9.44 400 -6.94% -36.93%
SILV.ASS.MGMT GR.A D 12.69 -2.23% -0.29 23181 13.05 12.62 13.05 200 12.63 12.77 200 -2.98% -4.08%
SIRIUS INTL INS. GRP 8.75 -2.23% -0.20 4312 8.85 8.62 8.96 100 8.70 8.99 100 -2.67% -34.21%
SOTHERLY HOTELS DL-, 6.70 -0.15% -0.01 18953 6.73 6.68 6.74 200 6.60 7.25 100 -1.76% 19.43%
SOUTH MOUN.MER.A DL- 9.76 0.10% 0.01 14515 9.78 9.76 9.78 24900 9.75 9.87 24800 -0.20% -
SOUTH PLAINS FINAN. 16.35 0.55% 0.09 7326 16.05 16.05 16.40 100 16.35 16.50 10100 -0.91% -
STRATUS PROPERTIES D 25.97 1.76% 0.45 11724 25.32 25.30 26.04 200 25.55 26.23 100 -2.81% 8.30%
Sabra Health Care RE 22.46 -1.49% -0.34 923141 22.77 22.22 22.97 100 21.23 23.10 100 0.40% 36.29%
Security National Fi 4.81 -0.21% -0.01 26513 4.81 4.81 4.99 100 4.81 5.10 2000 -0.82% -6.78%
Senior Housing Prope 8.71 -1.47% -0.13 1259083 8.85 8.64 8.90 200 8.40 9.20 300 -2.13% -25.68%
T. Rowe Price Group 117.11 -0.70% -0.83 777756 117.74 115.94 117.80 100 102.10 121.00 100 -2.48% 26.85%
TARGET HOSPIT. A DL- 6.80 -2.16% -0.15 198162 6.94 6.70 6.99 2200 6.77 6.78 100 -3.13% -
TD Ameritrade 49.46 -1.12% -0.56 2858419 49.70 48.41 49.76 1000 45.08 61.50 100 0.79% 1.02%
TENG ACQU 10.35 - - - - - - 200 9.93 10.49 100 - -
TIBS ACQU 10.30 0.59% 0.06 158 10.30 10.30 10.30 5000 10.20 10.33 400 -0.29% 5.10%
TIPTREE INC. DL-,001 7.33 -1.08% -0.08 25962 7.41 7.33 7.44 2400 7.33 8.00 2200 -2.66% 31.13%
TKK SYMPHONY ACQU 10.17 0.30% 0.03 304012 10.14 10.14 10.18 1000 10.14 10.30 100 - 5.39%
TMSR HLDG CO.LTD DL- 0.96 -4.00% -0.04 17078 1.05 0.92 1.05 500 0.90 1.12 800 9.05% -
TOTM ACQU 10.30 - -