29.10.2020 21:10:19
NASDAQ OTHER FINANCE
9365.31
USD
67.9972
0.73%
29.10.2020 20:55
 
Chart
Kursdaten
Kurs 9365.31 Eröffnung 9312.00
Diff. absolut 68.00 Tages-Hoch 9399.79
Diff. % 0.73 % Tages-Tief 9221.08
Volumen 89619 Umsatz -
Schlusskurs vom 28.10.2020 9297.31 Volatilität in % -
Börse Letzter Handel 29.10.2020 / 20:55
Währung USD Aktualisierungsstand 29.10.2020 / 21:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -0.98% 10093.0 5952.8
1 Woche -5.91% 9891.9 9279.9
1 Monat -2.62% 10069.8 9279.9
3 Monate -0.44% 10069.8 9109.6
6 Monate 13.23% 10069.8 7784.7
1 Jahr 2.96% 10093.0 5952.8
3 Jahre 23.46% 10093.0 5952.8
SMI
31.16
26.51
SMI
-8.93
-10.68
SMI
-0.98
-9.99
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":-0.98,"chartHeight":7.3333333333333,"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":-9.99,"chartHeight":17.820402689937,"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":-20.87,"chartHeight":21.177272128683,"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":-7.07,"chartHeight":16.245125917472,"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":-1.37,"chartHeight":8.7677546765392,"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":-12.46,"chartHeight":18.827101202053,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.10.2020 21:10:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1347 Property Insura 3.10 0.00% 0.00 822 3.06 3.06 3.10 100 3.06 3.10 500 0.32% -43.84%
360 DIGITECH INC.SP. 11.65 4.44% 0.49 451311 11.16 10.81 11.80 600 11.65 11.66 700 -9.71% 14.23%
501 ACQU 10.04 -0.30% -0.03 4086 10.05 10.00 10.05 23300 10.00 10.04 2400 -0.30% 0.00%
9F Inc. A 1.61 3.87% 0.06 4533939 1.51 1.50 1.82 2500 1.60 1.62 1000 -10.40% -83.85%
ACAMAR PAR.ACQ.A DL- 10.10 0.05% 0.01 118939 10.10 10.10 10.15 1600 10.10 10.14 500 -1.23% 0.00%
ACE CONV.ACQ. A DL-, 9.65 -0.21% -0.02 215422 9.66 9.62 9.68 25300 9.65 9.73 1000 -0.31% 0.00%
AGBA ACQUISITION DL- 10.31 - - - - - - 1000 10.26 10.37 600 0.00% 0.00%
AGNC Investment 14.14 1.65% 0.23 7310648 13.95 13.71 14.19 7500 14.14 14.15 13300 1.15% -20.64%
ALBERTON ACQUSITION 10.82 1.17% 0.12 1200 10.78 10.72 10.85 100 10.80 10.85 100 -0.93% 3.38%
ALERUS FINANCIAL COR 21.97 0.83% 0.18 15887 21.70 21.07 22.40 100 21.87 21.98 100 -2.94% -4.64%
Altisource Ptf Solns 11.10 -0.40% -0.04 56256 11.33 10.81 11.79 200 11.03 11.10 200 -15.09% -42.37%
AMCI ACQUISITI. DL - 10.25 -0.49% -0.05 72480 10.22 10.22 10.28 400 10.25 10.29 1000 0.68% 1.78%
AMER.FI.MULTIFAM.INV 3.77 -2.08% -0.08 166265 3.83 3.76 3.94 900 3.77 3.80 5100 -1.53% -50.00%
AMERN FINANCE TRUST 5.72 1.96% 0.11 351349 5.56 5.40 5.77 600 5.72 5.73 1400 -6.50% -57.69%
AMPLIT.HLC.ACQ.A DL- 9.83 -0.04% -0.00 9310 9.82 9.82 9.87 1000 9.84 9.90 1700 0.02% 0.00%
ANDINA ACQ.CORP. 10.13 1.05% 0.10 2917 10.12 10.11 10.15 100 10.11 10.14 200 -1.86% -1.18%
APEX TECH. ACQUI.DL- 10.19 0.30% 0.03 18791 10.16 10.15 10.24 2000 10.18 10.24 200 -3.24% 2.94%
ARTIUS ACQ.INC. A -, 9.65 0.31% 0.03 611793 9.62 9.60 9.66 1200 9.60 9.66 400 -1.33% 0.00%
ARYA SC.ACQ.II A DL- 10.01 1.32% 0.13 75741 9.95 9.80 10.25 1100 10.00 10.16 3600 -1.98% 0.00%
ARYA SC.ACQ.CO. A -, 10.14 -2.22% -0.23 281711 10.22 10.13 10.25 1000 10.13 10.17 100 0.68% -0.29%
AVALON GLOBOCARE DL- 1.14 0.44% 0.01 155709 1.11 1.06 1.14 800 1.12 1.14 29300 -3.42% -41.45%
B. RILEY FINANCIAL I 25.41 3.00% 0.74 80483 24.50 24.27 25.44 400 25.34 25.42 200 -3.29% -2.03%
BCLS ACQ. CL.A DL-,0 10.40 0.00% 0.00 35660 10.50 10.33 10.50 600 10.40 10.45 1000 0.00% 0.00%
BCTG ACQ.CORP. DL-,0 9.86 -1.20% -0.12 8221 10.00 9.86 10.00 500 9.91 9.95 2500 -1.67% 0.00%
BGC Partners 2.92 8.96% 0.24 2792297 2.66 2.65 2.92 20100 2.91 2.92 8900 -1.11% -54.88%
BIG ROCK PRTN.ACQ.DL 10.78 - - - - - - 2000 10.74 10.78 100 0.00% 0.00%
BOGOTA FINL CORP. DL 7.82 -0.89% -0.07 2614 7.87 7.81 7.87 100 7.84 7.95 400 0.25% 0.00%
BOWX ACQ. CL.A DL-,0 9.89 1.44% 0.14 1400 9.85 9.80 9.89 1000 9.66 9.95 8900 0.00% 0.00%
BRIT ACQU 9.78 0.00% 0.00 1102 9.78 9.78 9.78 23800 9.78 9.81 1000 -0.20% 0.00%
BROOKFIELD PROP.PART 14.20 4.03% 0.55 1736618 13.65 13.61 14.26 2100 14.19 14.20 4400 -2.78% -25.33%
Brookfield Property 14.95 1.49% 0.22 402315 14.89 14.47 15.15 500 14.96 14.97 400 0.34% -20.14%
BURGUNDY TECH.ACQ.A- 9.64 -1.03% -0.10 374 9.65 9.64 9.65 600 9.62 9.77 5000 0.41% 0.00%
CAPITAL STHWEST CORP 12.95 -2.48% -0.33 175451 13.30 12.63 13.34 200 12.90 12.98 200 -3.98% -36.18%
Capitala Finance Cor 8.62 -1.37% -0.12 14307 8.66 8.60 8.88 100 8.61 8.66 100 -5.92% -83.31%
CARETRUST REIT DL-,0 17.28 2.31% 0.39 230950 16.80 16.61 17.32 600 17.28 17.30 800 -4.20% -18.13%
Carlyle Group 25.63 1.87% 0.47 585034 25.20 24.43 25.67 500 25.63 25.64 300 -8.28% -21.57%
CF FINA 9.70 0.21% 0.02 1697 9.60 9.60 9.74 200 9.65 9.75 600 -0.15% 0.00%
CF FIN.ACQ.CO. A DL- 10.33 -0.19% -0.02 551898 9.83 9.10 10.33 600 10.30 10.32 400 0.10% 0.00%
China Finance Online 8.20 -0.61% -0.05 9519 8.10 8.07 8.37 100 8.15 8.21 900 -17.09% -7.30%
China Real Estate 1.28 4.07% 0.05 30989 1.24 1.24 1.33 100 1.25 1.26 800 -18.54% -14.58%
CHP MERG.CORP. A DL- 10.03 0.60% 0.06 660 9.97 9.97 10.03 5000 10.07 10.19 100 -0.10% 0.00%
CIIG MERGER CORP.A - 10.14 0.00% 0.00 2461 9.97 9.97 10.14 100 10.02 10.05 1000 -0.10% 0.00%
CIM Commercial Trust 8.33 6.11% 0.48 9882 7.79 7.78 8.33 200 7.96 8.37 200 -2.00% -45.86%
CME Group 150.28 0.48% 0.72 2028385 149.24 146.89 152.58 400 150.26 150.31 300 -9.13% -25.49%
COLLECTIVE GROWTH A- 9.83 0.98% 0.10 2538 9.73 9.73 9.83 14000 9.73 9.82 100 0.36% 0.00%
Colliers Internation 72.12 3.40% 2.37 76633 69.90 69.44 73.14 300 72.06 72.18 200 4.48% -10.54%
Comstock Companies 2.59 -2.26% -0.06 67210 2.61 2.51 2.67 500 2.57 2.58 200 12.77% 35.45%
Consumer Portfolio S 3.80 2.98% 0.11 17475 3.83 3.71 3.85 100 3.76 3.81 200 -12.14% 9.50%
CONY.PARK II ACQ.DL- 9.65 8.92% 0.79 116538 9.70 9.03 9.81 6200 9.50 9.65 1400 -11.84% -14.81%
CoStar Group 830.41 4.67% 37.06 217377 798.51 796.20 836.87 100 829.86 832.69 100 -3.89% 32.60%
Cowen Inc 21.03 0.33% 0.07 550950 21.63 19.82 21.71 600 21.01 21.04 900 11.97% 33.08%
CRED. ACC. CORP. 319.55 1.98% 6.19 357074 313.00 309.50 324.02 200 319.01 320.12 100 -7.28% -29.16%
CRESCENT ACQUIS. DL- 10.02 0.20% 0.02 544523 9.91 9.91 10.04 200 10.01 10.03 200 -0.50% 0.00%
CRESCENT CAP.BDC DL- 12.87 1.62% 0.20 9039 12.65 12.65 12.92 700 12.68 12.87 700 -0.71% 0.00%
Cresud Com. Ind.Fin. 3.10 2.31% 0.07 174996 2.99 2.93 3.24 600 3.10 3.14 500 4.12% -56.96%
CyrusOne 72.66 1.30% 0.93 1376771 70.28 67.57 72.82 900 72.61 72.66 200 -6.00% 9.63%
DEERFIELD HTA A DL-, 10.30 0.49% 0.05 402 10.30 10.30 10.30 1200 10.20 10.48 4900 0.93% 0.00%
DFP HEALTHCARE A DL- 10.10 0.10% 0.01 5901 10.10 10.08 10.10 20200 10.08 10.10 3800 -0.61% 0.00%
DIAMOND HILL DL-,01 141.35 0.89% 1.25 11346 140.22 138.30 143.00 100 139.50 143.77 100 -1.30% -0.26%
Diginex 7.03 0.86% 0.06 8628 6.95 6.80 7.35 200 7.01 7.12 500 -9.36% -30.44%
DRAGON VICTORY DL-,0 2.83 -0.35% -0.01 99985 2.78 2.71 3.19 100 2.83 2.84 300 -17.68% 0.00%
E.MERGE TECH.ACQ.A - 9.67 0.21% 0.02 1236005 9.62 9.62 9.69 100 9.60 9.67 500 -0.21% 0.00%
EAST RES.ACQ. A DL-, 9.73 0.00% 0.00 343215 9.73 9.73 9.75 100 9.72 9.73 200 0.10% 0.00%
EAST STONE ACQ. SHS 9.76 0.00% 0.00 16210 9.76 9.76 9.78 5000 9.76 9.79 800 -0.31% 0.00%
Encore Capital Group 32.95 -5.19% -1.80 485123 34.47 32.63 34.88 100 32.91 32.98 800 -11.65% -1.73%
Equinix 740.37 -2.08% -15.70 475994 767.74 737.79 767.74 100 739.97 740.79 100 -5.86% 29.53%
EXP WORLD HLDG DL-,0 48.23 5.59% 2.56 744077 46.00 45.23 48.90 400 48.18 48.26 200 -4.97% 303.09%
EXPERI.I.C.CL A DL 0 9.97 - - - - - - 110200 9.90 9.96 800 0.00% 0.00%
EZCORP 4.59 -2.03% -0.10 211295 4.67 4.55 4.67 1000 4.59 4.60 4900 -6.57% -31.23%
Fang Holdings ADR A 10.03 0.91% 0.09 5919 9.90 9.90 10.35 200 10.02 10.39 100 -2.64% -65.24%
FATHOM HOLDINGS INC. 19.07 0.42% 0.08 28444 19.06 18.51 19.75 100 19.01 19.33 300 0.58% 0.00%
FINSERV ACQ.CL.A DL- 9.88 -0.10% -0.01 3189 9.95 9.88 9.95 22400 9.88 9.95 15000 -1.10% 1.44%
Firstcash Inc 52.14 -1.75% -0.93 200747 52.74 51.15 53.25 100 52.11 52.15 300 -10.05% -34.18%
FIRSTSERVICE 136.78 6.43% 8.26 149225 129.33 128.03 137.25 300 136.43 136.63 300 -5.32% 38.13%
Focus Financial Part 37.92 3.47% 1.27 248492 36.00 35.55 38.01 100 37.92 37.93 700 -6.03% 24.36%
FORESIGHT AUT.SP.ADR 0.90 -2.62% -0.02 388022 0.91 0.88 0.94 100 0.90 0.90 100 -12.47% -11.62%
FORUM MERG.III A DL- 9.70 0.00% 0.00 46671 9.69 9.69 9.73 1500 9.70 9.72 400 -0.51% 0.00%
FREEDOM HLDG DL-,001 27.74 -0.43% -0.12 134791 27.80 27.63 27.92 1000 27.73 27.80 100 -2.42% 91.61%
FRP HLDGS INC. DL-,1 41.35 1.10% 0.45 9814 40.72 40.26 41.71 300 41.35 41.54 200 -1.45% -17.89%
FS DEV 10.10 -0.39% -0.04 633 10.19 10.10 10.19 600 10.10 10.12 200 1.40% 0.00%
FTAC OLYMPUS ACQ.A - 9.62 0.21% 0.02 442253 9.62 9.62 9.65 11300 9.62 9.65 200 -0.52% 0.00%
FUTU HOLDINGS SP.ADR 30.99 -0.77% -0.24 1642380 31.62 30.81 31.88 500 30.98 30.99 900 -1.67% 202.62%
Gaming & Leisure Pro 37.49 2.04% 0.75 496626 36.95 36.73 38.07 300 37.47 37.49 700 -3.44% -14.66%
Gladstone Commercial 16.43 2.62% 0.42 101704 16.06 15.78 16.47 100 16.40 16.45 200 -6.65% -26.76%
GLADSTONE LAND CO.DL 13.84 0.40% 0.06 216549 13.86 13.55 13.92 300 13.83 13.84 200 -4.31% 6.25%
GLBL SELF STORAGE DL 4.00 0.68% 0.03 4841 3.99 3.99 4.00 1000 3.99 4.00 2600 -0.18% -7.60%
GORES HLDGS IV A DL- 9.91 0.00% 0.00 164793 9.91 9.90 9.94 8800 9.90 9.91 3000 -0.70% 0.00%
GORES HLDGS V A DL-, 9.75 -0.71% -0.07 54606 9.75 9.75 9.78 1000 9.72 9.80 2500 -1.52% 0.00%
GORES METROP DL -,00 10.08 0.00% 0.00 253960 10.14 10.06 10.15 17100 10.08 10.09 600 -2.14% 0.00%
GREY ACQU 9.84 - - - - - - 100 9.83 9.86 1000 -0.20% 0.00%
GREENROSE ACQ.CORP.- 9.74 0.00% 0.00 38800 9.75 9.74 9.75 300 9.74 9.81 1000 -0.10% 0.00%
GREENVISION ACQ. DL- 10.01 0.25% 0.03 9459 9.98 9.97 10.01 11700 9.97 10.04 15200 -0.10% 1.53%
GRIFFIN INDL REALT.D 53.40 0.21% 0.11 3209 53.07 52.05 53.50 100 53.05 53.49 100 -6.48% 34.74%
GX ACQUISTION DL-,00 10.27 -0.34% -0.04 137865 10.27 10.20 10.39 100 10.24 10.28 1500 -1.90% 3.52%
GYRODYNE LLC DL-,01 17.45 2.35% 0.40 698 17.50 17.45 17.50 800 16.62 17.40 200 0.00% 0.00%
HAMILTON LANE INC DL 70.75 -1.74% -1.25 305267 71.31 69.55 72.37 200 70.75 70.78 500 2.87% 20.81%
HARBOR CUSTOM DEV. 4.40 -7.17% -0.34 15092 4.61 4.30 4.75 400 4.30 4.40 5600 2.38% 0.00%
HARVEST CAPITA.CRED. 3.23 -1.22% -0.04 5729 3.25 3.21 3.25 200 3.22 3.24 200 -0.91% -62.71%
HAYMAKER AC.II A DL- 9.98 -0.10% -0.01 26427 10.00 9.98 10.03 24900 9.98 9.99 600 0.00% -0.61%
HEALTH SCIENCE 2 DL- 10.95 -0.43% -0.05 2200 11.07 10.94 11.07 100 10.94 10.95 300 0.37% 0.00%
HEALTHCARE MRGR A DL 9.15 -8.86% -0.89 102617 10.10 9.01 10.10 200 9.15 9.31 1100 0.10% 0.00%
HELX ACQU 10.26 0.87% 0.09 1342 10.37 10.26 10.42 300 10.25 10.40 1300 -3.33% 0.00%
HENNESSY ADVISORS IN 8.15 -0.55% -0.04 9657 8.19 8.15 8.27 100 8.10 8.20 300 -3.80% -18.65%
HENNESSY CAP.ACQ.DL- 10.24 -0.68% -0.07 225602 10.22 10.22 10.26 500 10.24 10.25 600 -0.39% 1.48%
Heritage Global 1.77 2.91% 0.05 34598 1.75 1.74 1.80 100 1.77 1.80 200 -7.53% 75.87%
Hexindai ADR 2.22 6.11% 0.13 232952 2.10 2.10 2.29 200 2.21 2.23 2100 -7.93% -25.51%
HL Acquisitions 11.09 0.36% 0.04 19355 11.00 10.89 11.10 500 11.08 11.10 5000 -9.28% 6.97%
HOLICITY INC. A DL-, 9.79 -0.10% -0.01 5471 9.73 9.73 9.79 1000 9.65 9.83 1400 0.00% 0.00%
Horizon Technology F 11.48 1.59% 0.18 174041 11.33 11.03 11.62 300 11.48 11.51 200 -4.48% -12.61%
HUDSON CAP INC DL-,0 2.39 -19.04% -0.56 825773 2.30 2.13 2.55 200 2.38 2.41 200 -14.98% -47.14%
HUDSON EXEC.INV. A - 9.72 0.22% 0.02 500 9.72 9.72 9.72 500 9.69 9.79 500 -0.56% 0.00%
Industrial Logistics 19.35 1.10% 0.21 312096 19.04 18.76 19.60 400 19.33 19.37 600 -11.35% -14.63%
Interactive Brokers 47.88 -0.37% -0.18 328513 47.32 47.02 48.23 100 47.85 47.90 300 -2.93% 3.09%
INTERGROUP CORP. DL 31.39 -0.47% -0.15 905 31.66 31.39 31.66 100 30.52 32.25 500 0.08% -15.80%
INTL MONE 10.90 - - - - - - 100 10.81 10.98 100 -1.71% -8.86%
INVESTCORP CRED.MG. 3.06 -0.65% -0.02 25714 3.11 3.06 3.14 100 3.06 3.08 700 -0.64% -54.03%
IRSA PROP. COM. ADR/ 7.73 1.71% 0.13 821 7.87 7.73 7.87 100 7.73 7.99 100 1.33% -54.63%
JIAYIN GRP.INC.SP.AD 2.92 2.81% 0.08 100914 2.85 2.81 2.98 400 2.88 2.92 200 -11.80% -46.01%
KBL MERG 10.96 0.54% 0.06 7745 10.94 10.90 10.96 1300 10.90 10.96 800 24.16% 0.00%
Kintara Therapeutics 1.34 -1.47% -0.02 133618 1.33 1.28 1.35 500 1.33 1.34 1200 -10.53% 97.19%
KISMET ACQUISIT. ONE 9.59 -0.17% -0.02 659069 9.61 9.55 9.61 500 9.57 9.61 1500 0.00% 0.00%
LAMAR ADVERTISING A 61.86 1.84% 1.12 542892 60.81 60.16 64.12 300 61.84 61.92 1700 -7.87% -31.95%
Landcadia Holdings I 12.31 5.98% 0.69 1499839 11.94 11.92 12.85 600 12.28 12.35 300 -10.89% 0.00%
LEISURE ACQUISIT. DL 10.50 0.00% 0.00 471 10.50 10.50 10.50 14500 10.50 10.95 5000 -2.33% 0.77%
LendingTree 344.94 2.80% 9.38 87247 337.14 330.98 347.35 100 343.06 344.95 200 -1.59% 10.59%
Lexinfintech Holding 8.59 12.08% 0.93 2595095 7.77 7.66 8.75 600 8.58 8.59 1200 1.19% -44.85%
LF CAP.ACQU. A DL-,0 10.50 -0.19% -0.02 78210 10.38 10.31 10.50 500 10.48 10.53 300 0.19% 0.00%
LIFESCI ACQ.CORP.DL- 15.47 4.88% 0.72 28938 14.62 14.62 15.47 500 15.10 15.50 1000 3.87% 0.00%
LION GRP.HLD.ADR DL- 2.46 -2.19% -0.06 30532 2.50 2.34 2.50 100 2.42 2.46 100 -6.34% 0.00%
LIONHEART ACQ. A DL- 9.70 0.41% 0.04 50318 9.81 9.70 9.81 700 9.65 9.94 2000 0.00% 0.00%
LIV CAP.ACQ. CL.A -, 9.87 - - - - - - 2000 9.86 9.95 500 0.00% 0.00%
LM FNDG. AMER. DL-,0 0.57 0.44% 0.00 299763 0.57 0.55 0.59 1800 0.57 0.58 100 -15.88% -27.38%
LONGEVITY ACQUISITIO 10.78 1.13% 0.12 421 10.78 10.78 10.78 3000 10.67 10.78 1600 -0.19% 2.35%
LORDSTOWN MOTORS A - 14.81 5.56% 0.78 3303006 14.74 14.55 15.48 1300 14.80 14.82 800 -34.50% 41.01%
LPL Financial 77.94 1.47% 1.13 722495 76.38 75.25 78.66 200 77.83 77.94 300 -5.80% -16.74%
MALA STRA 9.65 0.00% 0.00 14194 9.65 9.65 9.65 600 9.66 9.80 21000 -0.62% 0.00%
MANHATT. BRIDGE C. D 4.19 0.97% 0.04 31946 4.17 4.12 4.22 100 4.16 4.22 300 -0.62% -34.75%
MarketAxess 557.40 0.07% 0.39 165812 556.76 550.26 564.39 100 556.54 558.27 300 -0.19% 46.93%
Marlin Businessrvice 7.08 4.12% 0.28 33203 6.82 6.75 7.10 300 6.96 7.08 100 -6.46% -69.06%
MAYS -J.W.- DL 1 23.30 1.30% 0.30 202 23.30 23.30 23.30 400 21.39 25.64 100 4.55% 0.00%
MDJM LTD. 3.43 -0.86% -0.03 5895 3.46 3.43 3.53 500 3.45 3.57 200 -10.13% 17.29%
MEDALIST DIVERSIF. D 2.26 4.15% 0.09 74866 2.16 2.12 2.30 4800 2.23 2.28 300 -22.78% -37.28%
Medallion Financial 2.51 8.19% 0.19 43164 2.31 2.31 2.55 800 2.46 2.54 100 -5.31% -68.09%
MERIDA MERGER I DL-, 9.75 -0.57% -0.06 5340 9.80 9.75 9.80 19700 9.75 9.80 200 0.01% 0.68%
MMA CAPITAL HOLDINGS 25.39 -1.17% -0.30 3462 25.54 25.32 25.82 100 25.39 26.23 200 5.29% -19.21%
MMTEC INC. 0.92 -4.49% -0.04 152670 0.95 0.92 0.98 2600 0.92 0.94 1000 -19.42% -50.41%
Mogo 1.34 -0.74% -0.01 95089 1.37 1.29 1.37 300 1.32 1.34 300 -10.60% -47.40%
MoneyGram Internatio 4.54 5.71% 0.24 1522559 4.45 4.23 4.56 1400 4.53 4.54 6100 -9.68% 104.29%
MONOCLE ACQ.CORP.DL- 10.24 0.00% 0.00 265197 10.24 10.24 10.25 3000 10.24 10.25 500 0.12% 0.59%
Morningstar 195.26 9.23% 16.50 362018 180.36 180.36 201.69 100 194.92 195.55 600 -2.99% 18.15%
MT.CREST AC.CORP.DL- 10.00 -0.10% -0.01 3679 10.01 10.00 10.02 3600 10.00 10.01 200 -0.30% 0.00%
NASDAQ Inc 122.47 0.61% 0.74 457534 121.73 120.75 123.69 100 122.40 122.49 100 -8.04% 13.66%
NATIONAL HLDGS DL-,0 1.78 -1.33% -0.02 286 1.78 1.78 1.78 100 1.77 1.82 900 -9.10% -29.06%
Navient 8.18 1.24% 0.10 1494135 8.01 7.91 8.28 7100 8.17 8.18 3100 -12.04% -40.97%
NETFIN ACQUISIT. DL- 10.43 -0.95% -0.10 894920 10.45 10.16 10.52 300 10.42 10.43 400 -8.75% 5.83%
New Mountain Finance 9.13 -0.65% -0.06 755075 9.11 8.94 9.21 200 9.13 9.14 900 -2.75% -33.11%
NEW PROVID.ACQ.A DL- 10.05 -1.47% -0.15 114602 10.14 10.05 10.14 600 10.05 10.10 3300 0.39% 0.00%
NEW YORK MTG TRUST D 2.59 1.51% 0.04 2075665 2.53 2.48 2.60 26600 2.58 2.59 26700 -1.35% -59.07%
NEWBORN ACQ. CORP. 9.91 -0.10% -0.01 42234 9.92 9.91 9.93 10000 9.91 10.02 15200 -0.65% 0.00%
NEWHOLD INV.CL.A DL- 9.67 0.31% 0.03 82400 9.64 9.64 9.67 900 9.65 9.68 200 -0.62% 0.00%
NEWMARK GRP CL.A DL- 4.71 8.41% 0.36 657449 4.31 4.30 4.72 2900 4.70 4.71 4500 -9.96% -67.74%
Newtek Businessrvice 16.37 -2.85% -0.48 155096 16.76 16.26 16.82 300 16.33 16.36 200 -4.21% -25.61%
NICHOLAS FINL INC. 7.75 -2.88% -0.23 4318 7.80 7.75 7.89 100 7.76 7.99 1000 1.66% -3.16%
Northern Trust 78.64 1.08% 0.84 610595 77.51 76.23 78.89 100 78.61 78.64 300 -9.29% -26.77%
NOVUS CAP.CORP. DL-, 11.21 -1.06% -0.12 218801 11.23 11.00 11.41 1000 11.15 11.21 400 2.91% 0.00%
Office Properties Tr 18.37 2.11% 0.38 209433 18.04 17.62 18.54 100 18.36 18.38 800 -11.29% -44.03%
OPEN LEND 25.71 -1.68% -0.44 404395 26.22 24.79 26.49 300 25.71 25.75 2000 -3.97% 148.10%
OPES ACQUISIT. DL-,0 10.63 0.28% 0.03 122836 10.61 10.60 10.77 100 10.62 10.64 500 -2.30% 0.66%
- - - - - - - - - - - 0.00% 0.00%
Optibase 11.10 - - - - - - 400 9.55 10.85 200 0.00% 0.00%
ORISUN ACQ.CORP.DL-, 10.10 -0.33% -0.03 7389 10.20 10.10 10.20 300 10.11 10.19 3000 -0.39% 1.51%
PICO 8.50 -2.86% -0.25 55742 8.70 8.48 8.70 100 8.48 8.50 300 -2.23% -21.31%
POTLATCHDELTIC CORP. 42.62 1.84% 0.77 399673 41.67 41.38 43.08 400 42.59 42.63 200 -10.08% -3.28%
PRA Group 34.57 -2.89% -1.03 213625 35.35 34.03 36.05 300 34.57 34.60 400 -7.63% -1.93%
PREO PPTY 3.90 0.00% 0.00 21102 4.01 3.90 4.13 1100 3.90 4.17 100 -4.41% 0.00%
PROP.SOL.ACQU. DL -, 9.67 -0.41% -0.04 46602 9.68 9.66 9.70 5000 9.66 9.67 100 -0.21% 0.00%
PROPT.ACQ.CORP A DL- 10.18 -0.25% -0.03 101610 10.23 10.11 10.35 400 10.11 10.24 100 -4.67% 0.00%
PUHI WEAL 2.78 -6.08% -0.18 44847 3.00 2.70 3.05 400 2.77 2.79 300 -36.34% 0.00%
PUYI INC. ADR/1,5 5.55 0.00% 0.00 1191 5.55 5.55 5.55 1200 5.55 5.80 4900 -3.98% -11.20%
Q+K INTL. SP.ADR/30 4.25 0.00% 0.00 409 4.03 4.03 4.25 200 3.81 4.24 100 -4.52% -61.36%
RealPage 56.03 0.74% 0.41 947822 55.80 55.38 56.27 500 56.00 56.04 200 -5.63% 3.48%
REDFIN CORP. DL-,001 45.12 2.45% 1.08 1115939 44.15 43.38 45.31 100 45.11 45.14 300 -2.46% 108.33%
Regency Centers 35.55 0.54% 0.19 869863 35.04 34.57 36.02 300 35.54 35.56 200 -4.79% -43.95%
RETAIL OPP.INV. DL-, 10.12 2.48% 0.24 1138695 9.87 9.76 10.13 1100 10.11 10.12 4300 -4.73% -44.11%
Riot Blockchain 3.53 0.86% 0.03 4441071 3.50 3.44 3.73 12300 3.53 3.54 1800 -12.06% 212.50%
RMR GROUP INC.CL.A D 27.55 4.12% 1.09 32896 26.27 26.25 27.66 100 27.47 27.53 300 -6.34% -42.02%
ROTH CH 9.95 0.51% 0.05 13786 9.85 9.80 9.95 42300 9.88 9.95 200 0.20% 0.00%
Sabra Health Care RE 13.44 1.59% 0.21 1245989 13.11 12.86 13.51 4100 13.43 13.44 3500 -3.75% -38.03%
SBA Communications 295.39 -0.01% -0.03 475038 295.59 293.64 299.94 100 295.02 295.51 300 -3.86% 22.59%
SCHULTZE SPL PURP. - 10.15 0.00% 0.00 28720 10.14 10.14 10.19 7900 10.15 10.16 700 -0.20% 0.00%
Security National Fi 6.60 1.23% 0.08 22449 6.50 6.45 6.63 100 6.54 6.70 500 -9.07% 11.45%
SEI Investment 49.83 -0.08% -0.04 507284 49.62 48.94 50.15 100 49.79 49.82 300 -10.45% -23.84%
SENMIAO TECHN. DL-,0 1.11 1.36% 0.01 1180554 1.11 1.10 1.20 5800 1.11 1.12 3200 0.00% 64.18%
Service Properties T 7.65 7.75% 0.55 1092188 7.06 6.86 7.68 1900 7.65 7.66 2900 -11.14% -70.82%
SIEBERT FINL CORP. D 3.76 4.23% 0.15 15490 3.57 3.54 3.79 400 3.71 3.75 1600 -3.48% -58.27%
SILVER SPIKE ACQ.DL- 10.15 0.59% 0.06 11563 10.08 10.04 10.16 100 10.06 10.15 3000 0.20% 1.82%
SILV.ASS.MGMT GR.A D 11.21 4.18% 0.45 35328 10.85 10.70 11.53 200 11.08 11.35 300 -10.18% -14.47%
SLM CORPORATION 9.37 1.08% 0.10 3479762 9.25 9.13 9.41 3700 9.37 9.38 8700 0.22% 4.04%
SOFTWARE ACQ.GRP ADL 9.75 0.31% 0.03 10702 9.70 9.70 9.75 100 9.70 9.75 25200 0.21% 0.00%
SOTHERLY HOTELS DL-, 1.49 -1.32% -0.02 57775 1.53 1.49 1.58 2500 1.49 1.51 2500 -10.59% -77.73%
SOUTH MOUN.MER.A DL- 11.42 1.51% 0.17 1792199 11.16 10.35 11.95 600 11.20 11.43 1000 -0.97% 13.98%
STABLE ROAD ACQ. A - 10.14 -0.59% -0.06 450441 10.20 10.09 10.20 3100 10.10 10.14 2600 -3.41% 0.00%
STEPSTONE GROUP A DL 25.30 -0.39% -0.10 168886 25.35 24.94 26.10 500 25.19 25.34 300 -4.58% 0.00%
STONEX GROUP INC. DL 54.60 1.52% 0.82 16125 53.42 52.70 55.37 200 54.54 55.03 200 -4.05% 10.14%
STRATUS PROPERTIES D 21.50 0.19% 0.04 10583 21.29 21.09 21.70 1100 21.50 22.00 100 -5.04% -30.73%
SWK HOLDINGS DL-,001 14.86 6.45% 0.90 31220 14.00 14.00 15.08 100 14.90 15.01 100 -6.93% 16.33%
T. Rowe Price Group 131.81 -3.89% -5.33 1688891 136.51 128.77 136.51 100 131.80 131.86 100 -6.04% 12.56%
TENZING ACQUISITION 10.85 -2.73% -0.30 196 10.85 10.85 10.85 202300 10.81 11.15 1700 0.00% 6.64%
THERAPEUT.ACQ. A DL- 13.18 1.31% 0.17 2304 13.00 13.00 13.18 300 13.25 13.40 200 -6.57% 0.00%
THUNDER BIRD ACQ.II 10.08 -0.20% -0.02 20800 10.12 10.05 10.12 1100 10.02 10.07 500 -0.79% 1.51%
TIPTREE INC. DL-,001 5.03 -0.79% -0.04 43046 5.05 4.97 5.08 200 5.01 5.03 100 -4.88% -37.71%
TOMI ENVI 8.04 -4.34% -0.36 67444 8.31 7.85 8.58 400 8.00 8.11 500 6.32% 831.96%
TOTTENHAM ACQ.I DL-, 10.87 0.18% 0.02 181 10.87 10.87 10.87 2000 10.78 10.87 100 0.18% 3.68%
Tradeweb Markets A 55.93 -1.60% -0.91 460524 57.46 55.43 57.46 800 55.93 55.97 300 -4.63% 22.63%
TREMONT MTG TRUST DL 2.85 1.42% 0.04 12088 2.85 2.76 2.90 100 2.85 2.89 600 0.36% -43.35%
TRIDENT ACQUISIT.DL- 10.76 -0.37% -0.04 2001 10.80 10.76 10.80 200 10.78 10.84 900 0.00% 0.00%
Tuscan Holdings 9.98 0.10% 0.01 10536 9.97 9.97 10.02 1600 9.96 10.10 100 0.10% 1.22%
TUSCAN HOLDINGS DL-, 10.17 -0.10% -0.01 39632 10.16 10.13 10.19 100 10.17 10.19 41500 -0.20% 2.21%
U.S. Global Investor 2.61 3.57% 0.09 14501 2.67 2.54 2.67 1300 2.55 2.67 100 -3.08% 75.00%
UNION ACQ.CORP II -, 9.90 -0.30% -0.03 50030 9.94 9.90 9.94 10000 9.91 9.95 600 -0.40% 0.51%
Uniti Group 9.29 -2.05% -0.20 1257773 9.45 9.26 9.57 3000 9.29 9.30 3000 -7.23% 15.59%
UP FINT. HLDG (SP.AD 4.76 -0.10% -0.01 238211 4.76 4.70 4.84 6400 4.76 4.77 600 0.21% 34.37%
VALUE LINE INC. DL-, 28.89 7.00% 1.89 6010 26.50 26.50 28.89 100 28.00 29.75 200 -8.60% -6.61%
VICTORY CAP. CL.A DL 18.66 -1.43% -0.27 21247 18.82 18.53 19.22 700 18.65 18.77 200 -2.77% -9.73%
Virtu Financial 21.50 -1.80% -0.40 1304750 21.81 21.44 22.03 100 21.50 21.51 600 0.39% 36.96%
Virtus Investment Pa 159.38 0.66% 1.05 32661 157.28 155.73 159.83 100 159.01 159.39 100 -4.56% 30.75%
VISS MEDI 9.75 -0.20% -0.02 15651 9.76 9.75 9.77 11000 9.75 9.77 100 -0.10% 0.00%
WHEELER REAL E.NEW D 2.84 -1.73% -0.05 9830 2.84 2.80 2.95 100 2.84 2.95 100 3.58% 76.22%
Wisdomtree Investmen 3.60 2.13% 0.07 396378 3.51 3.41 3.60 1200 3.59 3.60 3900 -6.13% -27.27%
World Acceptance Co. 87.69 -2.24% -2.01 35370 89.03 87.25 91.34 100 87.68 88.01 100 -19.46% 3.82%
XP INC. DL-,00001 40.70 0.18% 0.07 490149 40.66 39.79 41.19 300 40.63 40.78 200 -10.70% 5.48%
Yintech Investment A 7.29 1.25% 0.09 12002 7.20 7.20 7.29 200 7.27 7.29 3200 0.00% 35.85%
YUNHONG 9.84 0.00% 0.00 2044 9.84 9.84 9.84 1200 9.83 9.87 100 0.00% 0.00%
Zillow A 93.00 3.01% 2.72 512936 91.29 90.67 93.87 100 93.00 93.13 100 -8.90% 97.38%
Zillow C 92.44 3.11% 2.79 1626357 91.08 89.90 93.07 200 92.42 92.47 200 -9.11% 95.17%