05.04.2020 12:39:42
NASDAQ OTHER FINANCE
7134.50
USD
-52.1775
-0.73%
03.04.2020 23:15
 
Chart
Kursdaten
Kurs 7134.50 Eröffnung 7164.59
Diff. absolut -52.18 Tages-Hoch 7231.43
Diff. % -0.73 % Tages-Tief 7014.27
Volumen 135308 Umsatz -
Schlusskurs vom 02.04.2020 7186.68 Volatilität in % -
Börse Letzter Handel 03.04.2020 / 23:15
Währung USD Aktualisierungsstand 05.04.2020 / 12:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -24.02% 10093.0 5952.8
1 Woche -3.41% 7578.4 6970.1
1 Monat -22.95% 9571.2 5952.8
3 Monate -24.25% 10093.0 5952.8
6 Monate -18.37% 10093.0 5952.8
1 Jahr -15.30% 10093.0 5952.8
3 Jahre 7.00% 10093.0 5952.8
SMI
31.16
26.51
SMI
-8.93
-10.68
SMI
-24.02
-12.95
2018
2019
2020
{"2018":{"performance":-8.93,"chartHeight":17.309313211239,"year":2018,"ID_NOTATION":"1338957"},"2019":{"performance":31.16,"chartHeight":22,"year":2019,"ID_NOTATION":"1338957"},"2020":{"performance":-24.02,"chartHeight":21.81779183611,"year":2020,"ID_NOTATION":"1338957"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-12.95,"chartHeight":19.002854082141,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-28.89,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-26.23,"chartHeight":22,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-24.67,"chartHeight":21.939454291685,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-28.1,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 05.04.2020 12:39:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
360 FINANCE INC.SP.A 7.75 -2.76% -0.22 942829 7.95 7.63 7.99 400 7.60 7.87 800 5.87% -20.68%
8I ENTERPRISES ACQUI 10.08 -0.20% -0.02 50500 10.08 10.08 10.08 100 0.00 4294.67 100 -1.37% 0.60%
9F INC. ADR/1 CL.A 9.34 -0.64% -0.06 450 9.45 9.34 9.45 400 9.03 9.35 5000 -1.16% -2.71%
ACAMAR PAR.ACQ.A DL- 10.00 0.00% 0.00 33822 10.00 10.00 10.00 50000 0.01 4294.67 100 0.60% 0.00%
ACT II 9.82 -0.41% -0.04 102103 9.86 9.80 9.86 50000 0.01 4294.67 100 -0.51% -2.96%
ADAPTHEAL 17.80 -1.93% -0.35 172216 18.00 16.57 18.22 600 17.00 4294.67 100 18.51% 62.11%
AGBA ACQU 10.13 0.00% 0.00 2700 10.13 10.12 10.13 25000 0.02 4294.67 100 0.00% 0.00%
AGNC Investment 9.51 -2.96% -0.29 18763120 9.73 8.82 9.92 100 9.55 9.57 300 -27.68% -46.21%
ALBN ACQU 10.48 -0.19% -0.02 623564 10.49 10.48 10.49 100 0.00 4294.67 100 0.77% 1.26%
ALERUS FINANCIAL COR 15.72 -7.42% -1.26 34365 16.99 15.66 17.00 100 13.10 4294.67 100 2.54% -31.20%
ALLEGRO MERGER DL -, 10.19 -2.53% -0.27 18227 10.75 10.19 10.75 1000 10.00 10.75 12500 -0.39% 0.00%
Altisource Ptf Solns 6.97 5.61% 0.37 168844 6.73 6.46 7.24 300 6.96 7.04 300 -9.48% -63.94%
AMCI ACQUISITI. DL - 10.16 0.00% 0.00 153574 10.16 10.14 10.16 100 0.00 4294.67 100 0.30% 0.40%
AMER.FI.MULTIFAM.INV 4.71 -3.18% -0.15 309635 4.88 4.49 4.91 300 4.50 4.88 300 -18.28% -38.77%
AMERN FINANCE TRUST 4.98 -5.86% -0.31 756101 5.28 4.74 5.40 600 4.77 4.97 4000 -29.96% -62.44%
AMPLIT.HLC.ACQ.A DL- 9.65 - - - - - - 100 0.00 4294.67 100 0.00% 0.00%
ANDINA ACQ.CORP. 10.12 0.40% 0.04 461204 10.10 10.10 10.12 100 0.00 4294.67 100 0.50% -0.30%
APEX TECH. ACQUI.DL- 9.80 -0.31% -0.03 239829 9.80 9.79 9.81 4000 9.30 10.00 4000 1.24% -0.71%
ARYA SC.ACQ.CO. A -, 10.35 0.98% 0.10 10135 10.15 10.15 10.35 100 0.00 4294.67 100 0.98% -0.48%
ASPEN GROUP INC. DL- 6.61 -2.07% -0.14 138340 6.77 6.39 6.97 600 6.02 7.95 200 -13.37% -17.38%
ASTA FUNDING INC. DL 8.18 0.24% 0.02 9784 8.67 8.10 8.67 200 8.16 8.20 8500 6.78% -20.82%
Atlanticus Holdings 9.08 -1.52% -0.14 17225 9.23 8.88 9.66 100 0.00 10.00 100 -9.47% 0.78%
BGC Partners 2.19 -0.91% -0.02 6929792 2.21 2.07 2.25 2000 2.10 2.25 1000 -9.50% -63.13%
BIG ROCKPAR 10.60 - - - - - - 100 0.00 4294.67 100 0.00% 0.00%
BOGOTA FINL CORP. DL 6.80 -0.29% -0.02 10120 6.80 6.80 6.86 100 0.00 10.00 500 0.59% 0.00%
BROOKFIELD PROP.PART 7.32 -3.68% -0.28 4691377 7.74 7.10 7.83 1000 7.21 7.35 400 -16.34% -59.96%
Brookfield Property 7.70 -3.27% -0.26 1529037 7.93 7.32 8.18 200 7.41 7.60 3000 -15.01% -58.25%
CAPITAL STHWEST CORP 9.07 0.78% 0.07 147303 9.11 8.76 9.32 400 9.02 9.07 400 -29.31% -56.42%
CAPITALA FINANCE DL- 2.54 -10.88% -0.31 173282 2.88 2.50 2.88 1000 2.50 2.62 200 -25.07% -70.90%
CARETRUST REIT DL-,0 13.04 -1.66% -0.22 590354 13.13 12.44 13.59 200 12.00 14.95 200 -16.41% -36.79%
Carlyle Group 19.89 -1.49% -0.30 1880233 19.97 18.85 20.45 300 18.00 20.00 200 -12.53% -38.00%
CF FINA 10.26 0.00% 0.00 94095 10.26 10.26 10.29 100 0.00 4294.67 100 -0.10% 0.00%
China Real Estate 0.38 2.73% 0.01 6091 0.39 0.36 0.41 400 0.30 0.60 100 17.68% -47.21%
CHINA INT. N.F.S. DL 0.44 -2.27% -0.01 42307 0.46 0.43 0.47 300 0.41 0.42 3100 0.96% -60.64%
CHP MERG.CORP. A DL- 9.83 - - - - - - 100 0.00 4294.67 100 0.00% 0.00%
CIIG MERG 9.56 - - - - - - 100 0.00 4294.67 100 -1.14% 0.00%
CIM Commercial Trust 9.57 -1.75% -0.17 41231 9.56 9.11 10.26 100 0.00 10.41 100 -11.72% -34.00%
CME Group 173.74 3.07% 5.17 1747171 167.02 166.10 174.88 100 173.10 173.94 100 1.40% -13.44%
COLLIERS INTL GRP IN 45.45 0.15% 0.07 96651 44.44 43.62 46.11 100 40.00 4294.67 100 -10.09% -41.71%
Consumer Portfolio S 1.13 -7.38% -0.09 30914 1.25 1.10 1.27 2600 1.11 3.23 1000 -29.38% -66.47%
CONS PARK 9.90 - - - - - - 100 0.00 4294.67 100 0.00% 0.00%
Cowen Inc 8.98 -0.77% -0.07 397257 9.05 8.74 9.24 200 4.26 9.00 200 -6.65% -42.98%
CRED. ACC. CORP. 215.83 -8.84% -20.92 356663 235.29 210.67 235.29 100 201.50 232.00 300 -24.35% -51.21%
CRESCENT ACQUIS. DL- 9.93 0.30% 0.03 21278 9.94 9.90 9.94 100 0.01 4294.67 100 0.00% 0.00%
CRESCENT CAP.BDC DL- 8.93 -5.50% -0.52 49028 10.05 8.93 10.25 100 0.00 16.89 100 -6.00% 0.00%
CyrusOne 61.85 0.03% 0.02 968371 61.39 60.58 62.42 100 61.86 62.08 200 6.93% -5.47%
DELMAR PHARMACEUT.DL 0.44 10.68% 0.04 278174 0.40 0.39 0.49 200 0.42 0.48 500 6.71% -36.57%
DIAMOND EAGLE AC.DL- 12.25 0.00% 0.00 1533526 12.58 11.37 12.58 1000 11.55 12.19 300 -3.47% 14.49%
DIAMOND HILL DL-,01 86.00 -0.57% -0.49 12049 85.10 84.10 86.85 100 0.00 97.00 200 3.30% -38.77%
DIAMONDPEAK HLDGS A 10.01 -0.77% -0.08 2445 9.81 9.80 10.01 100 0.00 4294.67 100 0.00% 0.63%
DRAGON VICTORY DL-,0 1.03 3.00% 0.03 5652 1.05 1.03 1.05 300 0.85 1.05 500 3.00% 0.00%
E Trade Financial 34.29 0.12% 0.04 6325343 34.11 33.18 34.71 100 34.01 34.51 100 0.91% -24.42%
EAST STONE ACQ. SHS 9.66 - - - - - - 100 0.00 4294.67 100 0.00% 0.00%
Encore Capital Group 16.94 -11.40% -2.18 984576 18.88 16.51 19.64 200 16.97 26.02 800 -38.60% -52.09%
Equinix 624.69 -0.23% -1.46 557167 626.31 604.41 636.21 100 598.64 637.78 100 5.12% 7.02%
EXP WORLD HLDG DL-,0 7.09 -7.20% -0.55 295479 7.60 6.90 7.76 200 6.79 7.10 800 -13.01% -37.42%
EZCORP 4.31 0.47% 0.02 650849 4.23 4.16 4.44 500 4.10 4.36 2000 3.86% -36.80%
Fang Holdings ADR A 1.20 0.00% 0.00 81601 1.20 1.17 1.24 600 1.17 1.25 1000 -20.00% -58.04%
FINSERV ACQ.CL.A DL- 9.70 -1.42% -0.14 539 9.70 9.70 9.70 100 0.00 4294.67 100 1.57% -0.51%
FINH ACQU 10.00 0.50% 0.05 197319 10.04 9.98 10.04 200 9.01 4294.67 100 -0.10% -1.19%
Firstcash Inc 67.25 -2.79% -1.93 307119 68.36 66.48 68.36 600 66.92 67.26 1500 -2.80% -16.59%
FIRSTSERVICE 70.49 -0.18% -0.13 259048 71.56 69.86 73.90 100 49.83 4294.67 100 -10.38% -24.24%
FLEXSHOPPER NEW DL-, 1.00 0.03% 0.00 131381 1.01 0.95 1.04 200 0.90 1.09 300 -24.83% -60.49%
Focus Financial Part 18.66 -4.89% -0.96 529843 19.33 17.80 19.55 100 0.00 4294.67 100 -16.02% -36.68%
FORESIGHT AUT.SP.ADR 0.70 -0.12% -0.00 10261 0.79 0.63 0.79 100 0.65 0.69 8000 31.84% -33.07%
FORUM MERGER II CL. 10.32 0.00% 0.00 102026 10.30 10.30 10.32 100 0.00 4294.67 100 0.49% 1.08%
FRP HLDGS INC. DL-,1 38.33 -6.76% -2.78 25905 40.75 37.85 40.75 300 38.33 39.00 200 -1.64% -23.05%
FUTU HOLDINGS SP.ADR 10.54 3.94% 0.40 148359 9.93 9.93 10.54 800 10.20 10.52 200 11.77% 2.13%
Gaming & Leisure Pro 22.79 -7.09% -1.74 2250703 24.27 21.94 24.27 200 21.90 24.29 100 -14.84% -47.06%
GLADSTONE COMM. DL-, 12.33 -3.37% -0.43 283962 12.65 11.80 12.75 200 11.00 12.90 300 -16.69% -43.60%
GLADSTONE LAND CO.DL 11.61 -1.02% -0.12 135511 11.69 11.13 11.69 300 11.00 11.61 3800 5.55% -10.49%
GLBL SELF STORAGE DL 3.45 1.77% 0.06 8817 3.39 3.35 3.45 300 3.40 4.20 1100 -5.32% -19.77%
GOLDEN BULL LTD. DL 0.53 1.96% 0.01 59414 0.49 0.47 0.54 17200 0.43 0.58 1000 15.14% 32.56%
GORN POIN 10.71 -0.14% -0.01 100 10.71 10.71 10.71 30000 10.15 10.73 1000 5.47% 1.09%
GORES METROP DL -,00 10.00 -0.99% -0.10 610 10.00 10.00 10.00 200 9.81 4294.67 100 1.01% 0.00%
GREN ACQU 9.79 - - - - - - 10000 9.50 9.85 3800 2.41% -0.41%
GRID DYNA 8.00 1.65% 0.13 112548 7.92 7.70 8.45 100 0.00 4294.67 100 8.40% -26.27%
GRIFFIN INDL REALT.D 32.27 -3.67% -1.23 1310 32.27 32.27 33.00 100 0.00 4294.67 100 1.61% -18.41%
GX ACQUISTION DL-,00 9.85 -0.51% -0.05 55861 9.86 9.81 9.86 20000 9.40 4294.67 100 0.00% -1.01%
GYRODYNE LLC DL-,01 14.60 - - - - - - 100 14.15 4294.67 100 -2.34% -22.55%
HAMILTON LANE INC DL 49.11 -3.27% -1.66 163739 49.98 48.10 51.81 200 41.00 4294.67 100 -11.69% -17.60%
HARVEST CAPITA.CRED. 4.04 -1.70% -0.07 24826 4.11 3.66 4.31 100 3.75 6.05 1000 -23.92% -53.93%
HAYMAKER AC.II A DL- 9.83 -1.70% -0.17 2053 9.87 9.80 9.95 500 9.80 4294.67 100 -0.71% -2.20%
HEALTHCARE MRGR A DL 9.85 - - - - - - 100 0.00 4294.67 100 2.60% 0.00%
HENNESSY ADVISORS IN 7.49 2.60% 0.19 19943 6.77 6.51 7.49 500 5.10 7.99 500 -9.75% -25.69%
HENNESSY CAP.ACQ.DL- 10.11 0.30% 0.03 242844 10.11 10.06 10.13 10000 10.08 10.13 10100 0.30% -0.49%
HEXINDAI INC.(SP.ADR 0.38 5.01% 0.02 37329 0.35 0.33 0.42 3000 0.35 0.40 3000 4.29% -59.41%
HL ACQU 10.43 - - - - - - 10000 10.00 4294.67 100 1.76% 0.97%
HORIZON TECH.FIN. DL 7.09 -0.84% -0.06 230781 7.11 6.42 7.42 300 6.80 7.62 200 -24.81% -45.17%
Icahn Enterprises L. 45.32 -5.47% -2.62 111071 47.46 44.06 47.76 100 44.90 51.72 100 -7.77% -26.31%
IMMUNOVAN 14.20 -6.64% -1.01 137660 15.25 13.86 15.63 700 11.00 14.30 100 5.65% -10.52%
Industrial Logistics 15.03 -7.28% -1.18 448264 16.17 14.64 16.21 300 14.56 21.60 600 -12.46% -32.96%
INSE ACQU 10.01 -0.50% -0.05 35708 10.01 10.01 10.01 100 0.00 4294.67 100 -0.30% 0.00%
Interactive Brokers 42.69 -3.94% -1.75 575121 44.79 42.41 45.41 11100 42.54 42.70 200 3.07% -8.43%
INTERGROUP CORP. DL 28.44 -1.08% -0.31 1140 29.00 28.44 29.00 100 0.00 4294.67 100 0.00% -24.06%
INTL MONE 10.90 - - - - - - 100 10.81 10.98 100 -1.71% -8.86%
INTL FCSTONE INC. DL 33.35 -3.64% -1.26 97100 34.05 32.00 34.78 600 30.05 35.00 100 -3.31% -31.70%
INVP CR 3.01 0.33% 0.01 47568 3.00 2.89 3.20 200 2.50 9.00 1000 23.36% -55.07%
INVESTORS TITLE 108.00 -4.85% -5.50 11459 113.50 105.60 113.50 100 0.00 4294.67 100 -16.29% -32.16%
IRSA PROP. COM. ADR/ 6.15 0.82% 0.05 10678 6.31 6.15 6.35 500 4.00 1105.00 200 -18.45% -63.28%
JIAYIN GRP.INC.SP.AD 2.30 6.48% 0.14 22596 2.16 2.10 2.30 200 2.11 2.50 600 -14.50% -56.27%
KBL MERG 10.76 -0.09% -0.01 132403 10.76 10.76 10.76 900 10.60 10.77 3400 0.00% 0.00%
LAMAR ADVERTISING A 38.07 -4.03% -1.60 2093851 40.01 36.08 40.13 100 38.18 48.02 200 -19.53% -57.35%
Landcadia Holdings I 9.85 0.51% 0.05 380953 9.79 9.79 9.85 100 0.00 4294.67 100 0.00% 0.00%
LEISURE ACQUISIT. DL 10.91 - - - - - - 20000 10.22 4294.67 100 0.00% 0.00%
LendingTree 137.12 -8.34% -12.47 597587 150.73 135.72 153.70 100 122.91 142.00 100 -28.65% -54.81%
Lexinfintech Holding 8.50 1.92% 0.16 1403037 8.22 8.15 8.50 200 8.50 8.60 1000 -15.42% -38.80%
LF CAPI 10.33 - - - - - - 10000 10.20 4294.67 100 0.29% 0.00%
LIV CAP.ACQ. CL.A -, 9.52 - - - - - - 100 0.00 4294.67 100 1.82% 0.00%
LM FNDG. AMER. DL-,0 0.44 -1.96% -0.01 13662 0.48 0.42 0.50 100 0.37 0.65 100 -25.22% -43.08%
LONY ACQU 10.45 -1.04% -0.11 182 10.45 10.45 10.45 100 0.00 4294.67 100 0.00% 0.34%
LPL Financial 48.65 -5.33% -2.74 1070197 51.36 47.57 51.82 100 48.60 48.66 2000 -8.05% -47.26%
MANHATT. BRIDGE C. D 3.95 2.33% 0.09 31218 3.84 3.65 3.96 15600 3.91 3.95 100 2.60% -37.89%
MarketAxess 387.27 11.51% 39.98 452401 343.35 343.35 389.14 100 380.00 389.49 100 12.98% 2.15%
Marlin Businessrvice 6.14 -17.80% -1.33 47154 7.32 5.95 7.32 100 0.00 7.32 800 -33.48% -72.07%
MAYS -J.W.- DL 1 22.00 -4.35% -1.00 245 22.00 22.00 22.00 100 0.00 49.90 300 0.00% 0.00%
MDJM LTD. 2.90 - - - - - - 200 2.19 2.90 100 0.00% 0.00%
MEDALIST DIVERSIF. D 1.28 -5.19% -0.07 11831 1.54 1.28 1.54 1600 1.04 4.57 1000 -27.68% -63.01%
MERIDA MERGER I DL-, 9.60 -1.03% -0.10 3374 9.70 9.53 9.70 500 9.55 4294.67 100 -1.03% -1.44%
METEN EDTECHX ED. ,- 14.80 -2.63% -0.40 972 13.05 13.05 14.80 100 12.89 15.20 400 0.00% 0.00%
MMA CAPITAL HOLDINGS 24.20 -2.10% -0.52 15216 24.97 23.95 25.24 100 0.00 32.69 100 6.61% -23.90%
MMTEC INC. 0.84 -7.91% -0.07 8881 0.87 0.80 0.91 100 0.91 0.96 300 0.15% -56.92%
MOGO INC. 0.93 -6.99% -0.07 2156 1.05 0.91 1.05 100 0.65 1.20 300 3.33% -63.76%
MoneyGram Internatio 1.21 -0.82% -0.01 1140301 1.23 1.15 1.24 2300 1.17 1.21 400 -12.95% -42.38%
MONOCLE ACQ.CORP.DL- 10.05 -0.99% -0.10 195141 10.15 10.05 10.24 400 10.06 10.20 1000 0.40% -1.28%
MUDK CAP 10.35 0.00% 0.00 15546 10.30 10.30 10.35 100 0.00 10.39 8100 0.58% 0.00%
NASDAQ Inc 95.22 1.34% 1.26 851950 94.53 93.57 95.92 100 90.76 99.99 100 2.63% -11.09%
NATIONAL HLDGS DL-,0 1.61 5.23% 0.08 4233 1.53 1.52 1.61 200 1.52 1.62 500 -1.23% -36.86%
Navient 6.04 -4.88% -0.31 2651347 6.29 5.92 6.65 200 5.95 6.71 300 -24.78% -55.85%
NEBA ACQU 10.20 0.49% 0.05 1660231 10.14 10.09 10.20 10500 10.14 10.20 11500 1.39% -3.23%
NETFIN ACQUISIT. DL- 9.85 -0.51% -0.05 125098 9.89 9.85 9.90 2500 9.80 4294.67 100 -0.40% -1.01%
NEW PROVID.ACQ.A DL- 9.85 -1.00% -0.10 102647 9.80 9.75 9.85 100 0.00 4294.67 100 0.51% 0.00%
NEW YORK MTG TRUST D 1.08 -5.26% -0.06 13734380 1.20 1.01 1.23 100 1.11 1.13 1300 -43.46% -82.66%
NEWO GROU 1.70 -0.08% -0.00 3015 1.80 1.60 1.80 100 0.00 4294.67 100 -5.56% -59.04%
NEWMARK GRP CL.A DL- 2.87 -4.01% -0.12 2476696 3.00 2.75 3.32 1000 2.75 3.35 300 -44.05% -78.67%
Newtek Businessrvice 10.36 -9.04% -1.03 623213 11.31 9.03 11.33 200 10.00 12.20 100 -38.71% -54.33%
NICHOLAS FINL INC. 5.90 0.00% 0.00 6442 5.85 5.80 5.90 100 0.00 4294.67 100 -7.79% -28.40%
NMI HOLDS INC. A DL 9.73 -10.32% -1.12 911563 10.77 9.49 10.92 400 9.73 11.42 200 -28.40% -70.68%
Northern Trust 77.03 0.14% 0.11 1520179 75.98 74.57 77.97 100 74.01 81.15 100 4.12% -27.49%
Office Properties Tr 23.17 -9.24% -2.36 380265 25.38 22.52 25.86 100 20.10 31.00 200 -11.60% -27.91%
OPES ACQU 10.58 - - - - - - 9900 10.52 10.65 300 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ORIN ACQU 9.95 0.30% 0.03 247825 9.95 9.91 9.95 24400 9.95 10.00 400 1.02% 0.00%
PENE ACQU 2.70 -47.06% -2.40 34846 5.60 2.10 5.60 300 2.02 3.40 200 -47.06% -74.62%
Performant Financial 0.66 -8.68% -0.06 2954 0.76 0.65 0.76 100 0.65 0.90 2200 -17.51% -35.29%
PICO 7.06 -5.87% -0.44 453974 7.52 6.59 7.72 200 6.58 4294.67 100 -7.71% -36.51%
Pingtan Marine Enter 0.93 3.14% 0.03 2807 0.89 0.89 0.93 23000 0.85 0.93 14000 -7.17% -25.74%
POTLATCHDELTIC CORP. 25.98 -8.36% -2.37 565952 27.98 25.61 29.05 300 25.00 47.50 500 -12.55% -39.96%
PRA Group 20.02 -12.00% -2.73 1041368 22.54 19.40 22.60 1000 20.00 21.19 100 -28.47% -44.85%
PROFICIENT ALPHA DL- 10.09 - - - - - - 1000 9.90 4294.67 100 0.00% 0.30%
PROPT.ACQ.CORP A DL- 9.82 -0.25% -0.03 330 9.82 9.82 9.82 100 9.51 4294.67 100 1.71% 0.00%
PUHI WEAL 2.14 0.94% 0.02 432 2.00 2.00 2.14 100 0.00 2.10 200 0.00% 0.00%
PURE ACQUIS. CL.ADL- 10.46 0.17% 0.02 91595 10.43 10.42 10.46 200 10.39 4294.67 100 0.00% 0.87%
PUYI INC. ADR/1,5 6.20 -0.96% -0.06 1827 6.26 6.19 6.26 200 6.11 6.20 1000 -1.59% -0.80%
Q+K INTL. SP.ADR/30 12.60 0.00% 0.00 386 12.60 12.60 12.60 1800 11.64 4294.67 100 0.80% 14.55%
QIWI ADR 10.48 1.55% 0.16 197552 10.64 10.30 10.83 4000 10.30 11.48 200 -3.41% -45.87%
REDFIN CORP. DL-,001 13.36 -1.18% -0.16 1422163 13.54 12.95 13.65 400 12.60 13.36 100 -16.97% -36.80%
Regency Centers 32.27 -2.80% -0.93 2190259 33.21 31.80 34.11 500 31.00 55.39 100 -20.30% -48.85%
Rekor Systems 3.30 -5.44% -0.19 88581 3.42 3.25 3.50 100 3.35 3.57 400 4.10% -13.61%
RETAIL OPP.INV. DL-, 7.00 -0.28% -0.02 1926350 7.01 6.66 7.29 300 6.75 21.21 200 -21.96% -60.36%
Riot Blockchain 0.90 15.38% 0.12 1287883 0.91 0.85 0.95 3800 0.85 0.89 600 14.11% -19.64%
RMR GROUP INC.CL.A D 23.76 -9.42% -2.47 85745 25.95 23.21 25.98 400 23.50 23.76 200 -18.07% -47.94%
Sabra Health Care RE 8.95 0.67% 0.06 2680011 8.89 8.58 9.12 1500 8.81 8.92 100 -20.09% -58.06%
SBA Communications 264.80 -3.69% -10.14 668638 272.91 260.39 276.24 800 264.90 265.32 3800 1.31% 9.88%
SCHULTZE SPL PURP. - 10.12 -0.05% -0.01 173006 10.11 10.11 10.12 100 0.00 4294.67 100 0.20% 0.00%
Security National Fi 4.19 1.95% 0.08 2818 4.10 4.01 4.19 500 3.50 5.48 200 11.42% -28.38%
SEI Investment 44.08 -3.29% -1.50 684319 45.02 43.40 45.95 100 40.00 4294.67 100 -0.36% -32.68%
SENMIAO TECHN. DL-,0 0.38 -7.16% -0.03 16911 0.41 0.37 0.41 2000 0.38 0.41 300 -11.56% -43.25%
Service Properties T 4.68 1.96% 0.09 2348648 4.51 4.20 4.77 2000 4.25 4.67 300 -33.05% -80.76%
SIEBERT FINL CORP. D 5.34 -3.78% -0.21 6895 5.61 5.33 5.71 1000 4.50 7.30 300 -31.97% -38.27%
SILVER SPIKE ACQ.DL- 9.84 -0.40% -0.04 11609 9.89 9.84 9.92 100 9.80 4294.67 100 0.00% -0.71%
SILV.ASS.MGMT GR.A D 9.03 -1.20% -0.11 99779 9.05 8.78 9.45 100 0.00 4294.67 200 -2.69% -28.22%
SLM CORPORATION 6.10 -8.55% -0.57 5797937 6.61 6.06 6.94 1100 6.01 6.09 200 -16.89% -31.54%
SOFE ACQU 9.68 -1.22% -0.12 5328 9.73 9.68 9.88 100 0.00 4294.67 100 -2.71% 0.00%
SOTHERLY HOTELS DL-, 1.56 8.33% 0.12 88051 1.46 1.43 1.56 500 1.41 1.59 5000 -23.53% -76.99%
SOUTH MOUN.MER.A DL- 9.72 -0.31% -0.03 4774 9.73 9.72 9.73 100 0.00 4294.67 100 0.31% -1.52%
SOUTH PLAINS FINAN. 12.31 -4.57% -0.59 15433 12.64 12.00 13.29 100 0.00 4294.67 100 0.16% -41.02%
STABLE ROAD ACQ. A - 9.70 - - - - - - 100 0.00 4294.67 100 1.04% 0.00%
STRATUS PROPERTIES D 16.25 -8.71% -1.55 13143 18.00 15.50 18.00 100 0.00 4294.67 100 3.11% -47.55%
T. Rowe Price Group 95.19 -2.01% -1.95 1159103 96.19 94.06 98.45 200 93.25 103.00 100 -3.29% -21.87%
TD Ameritrade 34.81 -2.16% -0.77 1893304 35.28 34.11 36.26 200 34.16 36.25 200 0.87% -29.96%
TD Holdings 1.86 -1.06% -0.02 36412 1.84 1.81 1.88 100 1.82 1.86 4300 13.41% 21.57%
TENG ACQU 10.50 0.00% 0.00 306 10.50 10.50 10.50 12500 10.50 10.60 10200 0.29% 0.38%
THE PECK CO.HLD. DL- 1.80 - - - - - - 200 1.61 1.79 100 0.00% 0.00%
THUNDER BIRD ACQ.II 9.80 0.31% 0.03 700 9.75 9.75 9.80 300 9.70 10.16 3600 -0.10% -1.51%
TIPTREE INC. DL-,001 4.76 -4.03% -0.20 42120 4.95 4.73 5.07 800 4.76 5.00 800 -7.03% -41.52%
TMSR HLDG CO.LTD DL- 1.96 25.64% 0.40 181624 1.50 1.48 1.96 400 1.60 1.99 3000 84.91% 63.33%
TOTM ACQU 10.52 0.19% 0.02 4600 10.52 10.52 10.56 100 0.00 10.60 200 0.19% 0.34%
TREMONT MTG TRUST DL 1.78 -3.26% -0.06 38258 1.77 1.76 1.80 300 1.70 2.15 200 -41.64% -64.11%
TRIDENT ACQUISIT.DL- 10.45 - - - - - - 20000 10.43 4294.67 100 0.00% 0.00%
TUSN HLDG 9.75 -0.51% -0.05 459728 9.84 9.74 9.85 100 0.00 4294.67 100 0.00% -1.12%
TUSCAN HOLDINGS DL-, 9.95 0.00% 0.00 36719 9.85 9.85 9.95 900 9.90 9.95 100 0.30% -0.10%
UNION ACQ.CORP II -, 9.70 -0.92% -0.09 44537 9.80 9.70 9.80 100 0.00 4294.67 100 0.00% -1.52%
Uniti Group 5.79 -1.70% -0.10 2683654 5.87 5.49 6.06 100 5.77 5.86 1000 4.32% -29.48%
UP FINT. HLDG (SP.AD 2.58 0.39% 0.01 228681 2.58 2.50 2.64 4900 2.52 2.55 3100 -7.53% -27.32%
US Global Investors 0.90 3.06% 0.03 77095 0.86 0.85 0.94 200 0.90 0.98 10000 -12.10% -37.74%
VECTO.ACQ.CORP. DL - 10.80 0.00% 0.00 180052 10.80 10.71 10.85 200 10.57 10.95 5000 -0.74% 4.65%
VICTORY CAP. CL.A DL 15.01 -3.22% -0.50 91599 15.46 14.83 15.48 700 9.60 27.50 200 -7.23% -28.42%
Virtu Financial 22.79 6.40% 1.37 1457121 21.40 21.23 22.93 200 22.62 23.00 100 0.84% 42.53%
Virtus Investment Pa 65.05 -8.39% -5.96 60925 70.52 62.82 73.12 100 0.00 4294.67 100 -13.40% -46.64%
Wealthbridge Acquisi 10.26 0.20% 0.02 231756 10.24 10.16 10.27 100 0.01 4294.67 100 2.09% 1.18%
WHEELER REAL E.NEW D 1.00 -13.04% -0.15 4584 1.09 0.91 1.09 200 0.80 1.00 300 21.64% -39.02%
WINS FIN. HLDGS DL-, 9.45 0.11% 0.01 641 9.89 9.44 9.89 100 9.44 10.00 100 -6.90% -10.09%
Wisdomtree Investmen 2.27 -2.16% -0.05 1350933 2.23 2.15 2.38 200 2.17 2.47 1000 -9.20% -53.10%
World Acceptance Co. 44.35 -7.68% -3.69 99627 47.73 43.16 47.89 100 0.00 56.00 100 -20.21% -48.67%
XP INC. DL-,00001 17.66 2.67% 0.46 1247188 17.67 16.88 18.55 8900 17.59 17.60 100 -20.66% -54.15%
Yintech Investment A 6.10 1.84% 0.11 17023 5.99 5.91 6.14 200 4.00 6.10 400 2.01% 15.09%
Zillow A 29.58 1.65% 0.48 661366 29.35 28.41 30.05 500 28.04 37.98 100 -17.63% -35.33%
Zillow C 30.31 0.60% 0.18 3211380 30.17 29.42 31.01 3900 30.09 30.59 300 -20.11% -34.02%