22.04.2019 20:39:06
NASDAQ OTHER FINANCE
8489.15
USD
-38.5030
-0.45%
22.04.2019 20:24
 
Chart
Kursdaten
Kurs 8489.15 Eröffnung 8508.46
Diff. absolut -38.50 Tages-Hoch 8511.98
Diff. % -0.45 % Tages-Tief 8478.89
Volumen 37512 Umsatz -
Schlusskurs vom 18.04.2019 8527.65 Volatilität in % -
Börse Letzter Handel 22.04.2019 / 20:24
Währung USD Aktualisierungsstand 22.04.2019 / 20:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.56% 8574.5 7147.1
1 Woche 0.58% 8574.5 8501.4
1 Monat 5.79% 8574.5 7805.8
3 Monate 9.63% 8574.5 7648.7
6 Monate 8.70% 8574.5 6804.1
1 Jahr 4.88% 8574.5 6804.1
3 Jahre 53.33% 8574.5 5366.2
21.73
13
SMI
17.56
13.55
SMI
-8.93
-10.68
SMI
2017
2018
2019
{"2017":{"performance":21.73,"chartHeight":23.621695867183,"year":2017,"ID_NOTATION":"1338957"},"2018":{"performance":-8.93,"chartHeight":19.140968450827,"year":2018,"ID_NOTATION":"1338957"},"2019":{"performance":17.56,"chartHeight":22.548116897816,"year":2019,"ID_NOTATION":"1338957"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.01,"chartHeight":20.195991959552,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.04.2019 20:39:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
360 FINANCE INC.SP.A 22.25 -7.67% -1.85 68051 22.86 21.56 23.20 600 22.25 22.68 600 39.71% 55.42%
ABILITY INC. DL-,000 1.54 -2.83% -0.04 75332 1.57 1.28 1.60 5200 1.53 1.56 1200 -5.36% -16.32%
AGNC Investment 18.12 0.25% 0.04 1751724 18.10 18.09 18.15 10800 18.12 18.13 9300 -0.39% 3.08%
ALBN ACQU 10.01 0.10% 0.01 5000 10.00 10.00 10.01 100 10.01 10.02 1000 0.20% 2.04%
ALLEGRO MERGER DL -, 10.00 - - - - - - 4000 9.97 10.00 100 0.70% 2.56%
AMCI ACQUISITI. DL - 9.87 - - - - - - 10000 9.83 9.90 25500 0.30% -
AMER.FI.MULTIFAM.INV 6.73 -0.30% -0.02 60543 6.79 6.73 6.79 300 6.73 6.74 500 -1.46% 20.11%
AMERN FINANCE TRUST 9.39 -2.77% -0.27 442962 9.48 9.36 9.63 700 9.39 9.41 1200 -5.20% -27.48%
ANDINA ACQUISITION C 9.76 - - - - - - 5000 9.72 9.96 2300 - -
ARYA SC.ACQ.CO. A -, 9.84 - - - - - - 4100 9.85 9.88 1000 -1.40% 0.41%
ASPEN GROUP INC. DL- 4.55 -0.05% -0.00 11605 4.67 4.53 4.68 100 4.53 4.56 100 -7.45% -16.97%
ASTA FUNDING INC. DL 4.71 4.68% 0.21 1378 4.45 4.45 4.71 100 4.59 4.69 200 -2.39% 5.63%
Altisource Ptf Solns 24.07 1.82% 0.43 24652 23.79 23.60 24.27 200 24.01 24.17 200 -5.59% 5.11%
Atlanticus Holdings 3.45 2.99% 0.10 3830 3.35 3.35 3.49 6700 3.30 3.34 400 -3.38% -7.97%
BGC Partners 5.46 -2.15% -0.12 874187 5.55 5.45 5.58 5200 5.46 5.47 2600 0.54% 7.93%
BIG ROCKPAR 10.38 0.39% 0.04 24702 10.38 10.38 10.38 200 10.38 10.40 500 -0.14% 1.37%
BISN CAP 10.59 - - - - - - 1200 10.53 10.59 4800 0.57% 1.83%
BLAK RIDGPAR 10.25 0.36% 0.04 6245 10.25 10.25 10.25 100000 10.22 10.25 2100 - -
BOXD MERG 9.80 - - - - - - 1000 9.75 9.80 25900 - -
BROOKF.PPTY PRT. CL. 25.06 -0.10% -0.03 27287 25.09 25.03 25.10 800 25.03 25.09 100 0.04% -
BROOKFIELD PROP.PART 20.81 -0.53% -0.11 595121 20.99 20.75 20.99 2600 20.80 20.81 1100 -1.09% 29.78%
Brookfield Property 20.77 -0.48% -0.10 509854 20.86 20.73 20.97 700 20.77 20.78 2000 -1.28% 29.63%
CAPITAL STHWEST CORP 21.82 1.07% 0.23 18521 21.67 21.50 21.82 100 21.71 21.80 100 1.17% 12.33%
CAPITALA FINANCE DL- 8.73 0.46% 0.04 53185 8.73 8.66 8.78 200 8.73 8.74 200 2.72% 21.20%
CARETRUST REIT DL-,0 23.00 -1.67% -0.39 506273 23.36 22.86 23.38 400 22.99 23.01 200 -3.67% 26.71%
CF FINA 9.92 - - - - - - 1000 9.91 9.93 1000 - -
CHAG TECH 9.88 0.00% 0.00 1000 9.88 9.88 9.88 6100 9.87 9.90 100 -0.10% 2.07%
CHINA INT. N.F.S. DL 3.24 -1.61% -0.05 53950 3.22 3.20 3.28 400 3.23 3.26 1900 -0.30% 257.61%
CHINA LENDING CORP. 1.22 -1.61% -0.02 22246 1.22 1.21 1.22 4100 1.21 1.22 4800 -4.62% 33.33%
CIM Commercial Trust 18.90 -1.56% -0.30 326 18.90 18.90 18.90 200 18.60 19.75 200 -1.79% 26.48%
CM FINANCE INC. DL-, 7.30 0.00% 0.00 29086 7.34 7.29 7.36 5000 7.29 7.30 200 0.41% 16.80%
CM SEVEPAR 9.43 -9.00% -0.93 6243 10.30 9.41 10.30 600 9.42 9.50 300 0.53% 2.62%
CME Group 174.89 -0.83% -1.47 844186 175.41 174.35 176.00 100 174.87 174.91 300 3.41% -6.25%
COLLIERS INTL GRP IN 68.98 -0.07% -0.05 20693 68.67 68.65 69.41 200 68.86 69.00 200 0.58% 25.44%
CONSTELL. ALPHA CAP. 9.92 1.28% 0.12 100 9.92 9.92 9.92 100 10.05 10.34 700 - -
CPI CARD GROUP DL-,0 2.60 -8.45% -0.24 31635 2.74 2.57 2.79 200 2.58 2.62 600 -6.89% 24.02%
CRED. ACC. CORP. 470.31 -0.04% -0.17 31151 469.31 466.57 471.00 100 470.36 471.10 100 5.66% 23.24%
CRESCENT ACQUIS. DL- 9.70 - - - - - - 25000 9.70 9.85 100 - -
Carlyle Group 20.82 1.81% 0.37 566271 20.46 20.27 20.92 100 20.81 20.83 500 8.26% 29.84%
China Bat Group 1.47 4.26% 0.06 581322 1.40 1.37 1.51 5000 1.47 1.48 1400 -17.54% -14.80%
China Real Estate 1.06 -0.38% -0.00 1914 1.09 1.06 1.09 4400 1.02 1.06 400 -5.00% 9.69%
Consumer Portfolio S 3.48 -1.97% -0.07 17559 3.47 3.30 3.51 100 3.43 3.47 100 -1.66% 17.94%
Cowen Inc 16.11 0.56% 0.09 217554 15.98 15.98 16.22 200 16.10 16.11 400 0.56% 20.09%
CyrusOne 55.87 -1.81% -1.03 217867 56.94 55.51 56.94 100 55.86 55.90 300 2.47% 7.60%
DATASEA 2.08 0.00% 0.00 1133 2.18 2.08 2.18 100 2.09 2.25 2800 -20.00% -48.64%
DD3 ACQU 9.95 - - - - - - 200 9.85 9.95 1900 1.02% -
DELMAR PHARMACEUT.DL 0.33 -9.42% -0.03 463049 0.36 0.31 0.37 100 0.33 0.35 4400 4.63% 7.11%
DFB HEALTHCARE DL -, 10.08 - - - - - - 300 10.06 10.07 400 0.70% -
DIAMOND HILL DL-,01 143.23 0.33% 0.47 19216 142.32 141.72 144.34 500 142.60 143.30 200 -0.01% -4.48%
DRAGON VICTORY DL-,0 1.44 1.99% 0.03 1262 1.39 1.39 1.44 100 1.40 1.44 300 -1.49% 8.36%
E Trade Financial 50.62 -1.02% -0.52 1086986 50.87 50.47 51.36 300 50.61 50.62 300 5.92% 16.55%
EDTX HLDG 10.04 - - - - - - 5000 9.95 10.05 26100 - -
EXP WORLD HLDG DL-,0 10.39 2.03% 0.21 32368 10.18 10.01 10.41 200 10.31 10.39 2300 -0.68% 43.79%
EZCORP 10.73 -0.28% -0.03 172840 10.76 10.68 10.86 400 10.73 10.74 300 4.57% 39.20%
Encore Capital Group 28.80 -1.23% -0.36 73618 29.22 28.37 29.22 200 28.79 28.81 100 0.28% 24.09%
Equinix 444.73 -0.38% -1.72 250722 445.74 442.82 447.70 100 444.68 444.90 300 -3.09% 26.63%
FINH ACQU 9.80 - - - - - - 10000 9.65 9.84 25000 - -
FINH ACQU 10.90 - - - - - - 100 10.81 10.98 100 -1.71% -8.86%
FIRSTSERVICE (NEW) S 87.74 0.79% 0.69 10125 86.59 86.59 87.85 100 87.44 87.57 100 -1.42% 27.12%
FLEXSHOPPER NEW DL-, 0.84 0.04% 0.00 110421 0.85 0.83 0.87 9500 0.83 0.84 800 -1.31% 10.11%
FORUM MERGER II CL. 9.95 0.00% 0.00 7463 9.95 9.95 9.95 3100 9.94 9.96 5000 0.20% 3.11%
FRP HLDGS INC. DL-,1 52.46 0.06% 0.03 5878 52.61 52.00 52.61 900 52.00 52.45 100 3.25% 13.95%
FUTU HOLDINGS SP.ADR 15.05 -3.50% -0.55 428067 15.63 15.05 15.67 300 15.05 15.07 3800 -7.03% -
Firstcash Inc 89.08 -0.34% -0.30 129021 89.06 86.59 89.58 200 89.04 89.09 100 0.63% 23.54%
Focus Financial Part 37.09 0.80% 0.29 47838 36.43 36.40 37.38 204 37.09 37.17 116 -0.22% 39.76%
GCI Liberty 58.41 -0.20% -0.12 86018 58.32 58.19 58.76 100 58.37 58.44 500 1.19% 42.20%
GLADSTONE COMM. DL-, 20.45 -0.41% -0.09 86203 20.56 20.33 20.61 200 20.45 20.46 100 -2.42% 14.62%
GLADSTONE LAND CO.DL 12.41 -1.05% -0.13 76170 12.54 12.23 12.54 300 12.40 12.43 100 0.16% 9.23%
GLBL SELF STORAGE DL 3.89 1.30% 0.05 11387 3.85 3.85 3.89 100 3.88 3.89 300 -0.26% -2.04%
GOLDEN BULL LTD. DL 8.19 -10.28% -0.94 4476 8.12 7.30 8.20 100 7.37 8.20 200 -3.79% 40.46%
GORES METROP DL -,00 9.80 -0.20% -0.02 50003 9.80 9.80 9.80 1100 9.80 9.83 1000 0.20% -
GORN POIN 10.25 -0.05% -0.01 21350 10.28 10.25 10.28 10000 10.24 10.28 600 0.34% -
GORS HLDG 9.92 0.10% 0.01 3100 9.91 9.91 9.92 1000 9.89 9.92 26000 0.10% 1.95%
GRED ACQU 10.12 0.11% 0.01 1000 10.12 10.12 10.12 200 10.12 10.13 1000 0.20% 2.12%
GRIFFIN INDL REALT.D 36.20 -1.39% -0.51 6495 36.31 35.72 37.46 200 36.15 37.99 100 2.31% 15.08%
GYRODYNE LLC DL-,01 18.21 - - - - - - 100 18.12 18.38 100 - -
Gaming & Leisure Pro 39.27 -1.43% -0.57 752225 39.78 39.07 39.81 500 39.25 39.27 400 1.48% 23.31%
HAMILTON LANE INC DL 47.82 0.00% 0.00 41293 47.82 47.54 48.20 100 47.78 47.85 100 2.09% 29.24%
HARVEST CAPITA.CRED. 10.55 -0.41% -0.04 3901 10.51 10.47 10.62 500 10.41 10.63 300 - 5.43%
HENNESSY ADVISORS IN 9.18 0.88% 0.08 2977 9.18 9.14 9.44 200 9.16 9.34 200 -6.28% -9.09%
HENNESSY CAP.ACQ.DL- 9.84 - - - - - - 1000 9.80 9.86 1000 - -
HEXINDAI INC.(SP.ADR 2.86 2.51% 0.07 148870 2.77 2.74 2.87 200 2.85 2.86 300 -22.50% 11.60%
HL ACQU 10.00 - - - - - - 100000 10.00 10.05 1000 - -
HORIZON TECH.FIN. DL 11.78 -0.45% -0.05 76781 11.92 11.76 11.92 500 11.77 11.79 200 -1.54% 5.16%
HUNTER MARITIME AC.- 95.00 - - - - - - 500 55.26 99.00 100 - -
Hospitality Properti 25.64 -2.69% -0.71 742571 26.32 25.62 26.33 100 25.64 25.65 400 -0.68% 10.34%
ICC HLDG 13.84 -1.15% -0.16 100 13.84 13.84 13.84 100 13.77 14.21 400 - -
IHS Markit 55.45 0.80% 0.44 816393 54.74 54.44 55.52 500 55.44 55.46 700 - 14.68%
INTERGROUP CORP. DL 30.65 -1.57% -0.49 326 30.60 30.60 30.65 100 30.01 31.50 1800 2.10% -3.23%
INTL FCSTONE INC. DL 39.75 0.13% 0.05 14540 39.62 39.44 39.97 200 39.46 39.75 100 1.25% 8.53%
INVESTAR HLDG CORP. 22.61 -1.72% -0.40 2059 22.80 22.61 22.80 500 22.55 23.07 200 -0.30% -7.26%
INVESTORS TITLE 165.25 -0.27% -0.45 1541 165.24 165.00 165.40 100 164.60 166.30 200 3.43% -6.21%
IRSA PROP. COM. ADR/ 18.70 -0.53% -0.10 544 18.56 18.56 18.70 100 18.75 19.51 100 -2.34% 4.27%
IZEA WORLDWIDE DL -, 1.04 0.48% 0.01 96040 1.04 1.01 1.08 20000 1.04 1.05 8000 -6.76% 5.61%
Icahn Enterprises L. 74.64 0.33% 0.24 45507 74.10 73.52 74.86 200 74.56 74.69 100 2.48% 30.34%
Industrial Logistics 19.59 -2.15% -0.43 90949 19.95 19.51 19.98 200 19.58 19.60 200 -5.83% 1.78%
JASON INDS DL-,0001 1.78 1.71% 0.03 218366 1.75 1.75 1.96 200 1.78 1.80 200 15.89% 27.74%
JENN ACQU 9.95 - - - - - - 2000 8.95 10.96 200 0.91% -9.63%
KBL MERG 10.38 -0.21% -0.02 300 10.40 10.38 10.40 1000 10.34 10.40 1000 - -
KBS FASHION GRP DL-, 4.03 -2.71% -0.11 10490 4.11 3.99 4.19 100 4.06 4.20 500 -3.89% 39.97%
LAMAR ADVERTISING A 78.89 -1.74% -1.40 153311 80.17 78.82 80.77 200 78.86 78.90 100 -0.57% 16.05%
LEISURE ACQUISIT. DL 10.06 -0.10% -0.01 110 10.06 10.06 10.06 25000 10.04 10.06 900 0.20% 2.55%
LEXINFINTECH ADR/2 C 13.55 -6.10% -0.88 1654619 14.08 13.44 14.08 800 13.56 13.60 300 5.10% 99.03%
LF CAPI 10.11 - - - - - - 1000 10.07 10.15 24900 0.30% 3.37%
LM FNDG. AMER. DL-,0 1.38 -0.72% -0.01 172967 1.41 1.36 1.48 200 1.39 1.42 100 6.11% 17.80%
LONY ACQU 10.05 - - - - - - 600 10.03 10.10 1000 0.60% -
LPL Financial 73.95 -0.55% -0.41 246494 74.11 73.90 74.68 100 73.95 73.97 100 2.27% 21.74%
LendingTree 370.64 0.96% 3.51 30383 366.28 364.70 371.93 100 370.41 370.88 300 1.11% 67.20%
MANHATT. BRIDGE C. D 6.20 -0.64% -0.04 7301 6.28 6.20 6.28 1200 6.20 6.26 100 -0.95% 11.03%
MAYS -J.W.- DL 1 36.26 -3.05% -1.14 100 36.26 36.26 36.26 200 36.05 37.50 400 - -
MDJM LTD. 3.36 3.38% 0.11 1604 3.25 3.18 3.38 100 3.22 3.36 100 -1.52% -
MEDT DIVE 7.38 1.79% 0.13 203 7.05 7.05 7.38 100 7.45 8.00 1000 - -
MERIDIAN CORP. 17.77 - - - - - - 100 17.41 17.71 800 -0.06% 3.49%
MMA CAPITAL HOLDINGS 30.97 0.95% 0.29 1479 30.50 30.50 30.97 300 30.30 30.97 100 -3.19% 21.75%
MMTEC INC. 4.04 - - - - - - 400 3.96 4.19 1000 -9.92% -
MODERN MEDIA ACQ.COR 10.49 0.48% 0.05 8153 10.45 10.44 10.49 400 10.43 10.49 800 0.87% 2.35%
MOGO FIN.TECHNO.INC. 2.96 7.64% 0.21 69969 2.78 2.76 3.00 300 2.91 2.94 200 18.53% 18.03%
MONOCLE ACQ.CORP.DL- 9.82 0.31% 0.03 501 9.82 9.82 9.82 1000 9.78 9.86 100 0.20% -
MTECH ACQ. A SHS DL- 10.15 0.30% 0.03 24816 10.15 10.14 10.15 300 10.14 10.15 2100 0.00% 0.30%
MUDK CAP 10.14 0.60% 0.06 5195 10.14 10.08 10.15 100 10.08 10.14 1700 - -
Maiden 0.66 -6.05% -0.04 227683 0.70 0.65 0.75 200 0.66 0.66 400 -8.70% -57.54%
MarketAxess 262.58 -0.51% -1.34 223441 263.62 261.50 264.39 100 262.54 262.81 100 2.60% 24.90%
Marlin Businessrvice 21.64 -1.90% -0.42 6463 21.79 21.51 21.86 200 21.56 21.86 100 1.66% -1.21%
MoneyGram Internatio 2.41 -0.82% -0.02 225384 2.38 2.33 2.43 1100 2.40 2.41 600 4.74% 21.50%
NASDAQ Inc 89.71 -0.31% -0.28 180991 89.92 89.30 90.11 100 89.71 89.75 200 3.40% 10.32%
NATIONAL HLDGS DL-,0 3.40 0.59% 0.02 3269 3.40 3.35 3.40 100 3.37 3.40 500 8.33% 25.19%
NATL ENER 10.52 1.06% 0.11 166258 10.48 10.34 10.70 300 10.49 10.53 400 3.58% 20.21%
NEBA ACQU 10.03 - - - - - - 25000 10.01 10.03 100 - -
NEW YORK MTG TRUST D 6.20 0.16% 0.01 553227 6.19 6.16 6.20 12400 6.19 6.20 13100 1.48% 5.09%
NEWMARK GRP CL.A DL- 8.31 -0.84% -0.07 431437 8.44 8.28 8.44 1300 8.31 8.32 800 -0.36% 4.49%
NICHOLAS FINL INC. 9.18 -1.82% -0.17 797 9.07 9.07 9.46 1200 9.10 9.50 1000 1.19% -10.10%
NMI HOLDS INC. A DL 26.81 1.21% 0.32 158847 26.40 26.23 26.90 300 26.80 26.83 300 -1.93% 48.40%
NOVUME SOLUTIONS DL- 0.68 -0.15% -0.00 2611 0.69 0.64 0.69 300 0.64 0.68 7500 3.03% 4.62%
Navient 12.08 -0.90% -0.11 746326 12.20 12.06 12.24 1500 12.07 12.08 1400 0.25% 38.37%
Northern Trust 92.31 0.48% 0.44 580654 91.70 91.21 92.44 200 92.32 92.34 200 -1.88% 9.91%
ONESPAWORLD HLDGS DL 13.79 0.15% 0.02 117388 13.72 13.51 14.00 300 13.74 13.79 200 0.07% -
OPES ACQU 10.19 - - - - - - 1000 10.20 10.23 25000 - -
Office Properties Tr 26.48 -3.25% -0.89 178580 27.30 26.45 27.34 300 26.46 26.49 200 -2.42% -0.40%
PENE ACQU 10.28 -0.10% -0.01 500 10.28 10.28 10.28 100 10.28 10.29 100 0.19% 1.58%
PICO 10.53 -2.91% -0.32 34389 10.78 10.51 10.81 200 10.51 10.54 400 0.56% 18.60%
POSITIVE PHYSIC. DL- 12.05 0.00% 0.00 450 12.05 12.05 12.05 600 12.05 13.27 100 - -
POTLATCHDELTIC CORP. 37.12 -2.90% -1.11 430730 38.06 37.05 38.22 300 37.09 37.12 200 -1.80% 20.83%
PRA Group 27.28 0.04% 0.01 69759 27.29 27.02 27.39 100 27.28 27.29 300 0.18% 11.90%
PUHI WEAL 2.93 -1.81% -0.05 500 2.93 2.93 2.93 500 2.80 3.06 200 -3.71% -50.26%
PURE ACQUIS. CL.ADL- 10.04 0.10% 0.01 1617 10.04 10.04 10.04 100 10.04 10.07 1700 -0.30% 1.93%
PUYI I 6.22 1.96% 0.12 31225 6.12 6.03 6.25 900 6.11 6.25 300 -2.56% -
Performant Financial 2.14 - - - - - - 100 2.03 2.15 3600 -4.89% -4.89%
Pingtan Marine Enter 2.30 0.00% 0.00 2350 2.26 2.26 2.30 500 2.29 2.31 400 -3.77% -9.80%
QIWI ADR 14.27 0.99% 0.14 41855 14.17 14.13 14.30 200 14.27 14.30 300 0.86% -0.07%
REDFIN CORP. DL-,001 21.60 -2.48% -0.55 267210 22.18 21.56 22.24 100 21.58 21.60 200 -1.82% 53.82%
RETAIL OPP.INV. DL-, 16.73 -2.90% -0.50 559879 17.16 16.71 17.21 700 16.73 16.74 1100 -2.32% 8.50%
REVN HOUS 4.36 7.65% 0.31 2280 4.05 4.05 4.36 200 4.00 4.64 100 15.71% 22.73%
RMR GROUP INC.CL.A D 57.84 -0.31% -0.18 50541 58.00 56.50 58.90 100 57.69 57.99 100 -7.21% 9.31%
Regency Centers Co. 64.25 -3.21% -2.13 504415 66.05 64.12 66.34 100 64.23 64.26 200 -2.90% 13.12%
Riot Blockchain 5.37 -0.60% -0.03 1143990 5.30 5.10 5.37 100 5.36 5.37 1300 17.90% 257.62%
SBA Communications 198.57 0.20% 0.39 216470 197.48 196.38 198.64 100 198.53 198.63 200 -2.53% 22.42%
SCHE SPL 9.83 - - - - - - 1000 9.82 9.92 2400 0.10% -
SEI Investment 56.73 -2.76% -1.61 514445 58.01 56.68 58.01 200 56.72 56.74 200 3.75% 26.28%
SENL ENERPAR 10.03 - - - - - - 1000 10.01 10.03 1600 - -
SENMIAO TECHN. DL-,0 4.55 -4.81% -0.23 135959 4.71 4.36 4.96 200 4.44 4.59 200 3.02% 25.46%
SIEBERT FINL CORP. D 11.23 -1.79% -0.21 772 11.23 11.23 11.23 400 11.19 11.45 200 0.97% -20.89%
SILV.ASS.MGMT GR.A D 14.35 -0.65% -0.09 1042 14.47 14.35 14.54 400 14.12 14.44 200 4.94% 9.15%
SIRIUS INTL INS. GRP 13.00 - - - - - - 800 12.50 13.99 200 - -
SOTHERLY HOTELS DL-, 6.84 0.29% 0.02 31920 6.91 6.76 6.91 200 6.80 6.87 200 -0.29% 21.57%
STRATUS PROPERTIES D 26.15 1.16% 0.30 8558 26.15 26.00 26.32 200 26.15 26.25 200 -2.38% 7.80%
Sabra Health Care RE 18.68 -2.43% -0.47 629111 19.13 18.56 19.19 700 18.67 18.68 800 -2.74% 16.14%
Security National Fi 5.05 -0.20% -0.01 219 5.05 5.05 5.05 200 5.05 5.10 200 1.20% -1.94%
Senior Housing Prope 7.97 -2.25% -0.18 3092654 8.15 7.86 8.19 1800 7.96 7.97 4000 -5.01% -30.46%
T. Rowe Price Group 106.52 0.59% 0.62 339320 105.85 105.25 106.52 200 106.51 106.53 100 1.10% 14.71%
TARGET HOSPIT. A DL- 10.23 -0.39% -0.04 6255 10.23 10.20 11.20 100 10.30 10.37 100 -0.29% -
TD Ameritrade 53.70 0.32% 0.17 912333 53.41 53.32 54.01 300 53.69 53.70 200 1.71% 9.33%
TENG ACQU 10.14 - - - - - - 6000 10.14 10.17 200 0.10% 3.68%
THUND.BDG.ACQ. A DL- 10.25 0.00% 0.00 974 10.25 10.25 10.25 500 10.24 10.26 6000 - 3.54%
TIBS ACQU 10.07 0.00% 0.00 13524 10.07 10.07 10.07 300 10.06 10.08 600 -0.10% 2.76%
TIGERLOGIC CORP. DL- 14.39 -7.28% -1.13 3887783 15.40 14.25 16.28 1200 14.35 14.39 100 -8.71% -
TIPTREE INC. DL-,001 6.05 -3.20% -0.20 9101 6.25 6.03 6.27 400 6.03 6.12 200 -1.57% 11.81%
TKK SYMPHONY ACQU 9.95 0.20% 0.02 1000 9.95 9.95 9.95 1000 9.94 9.95 4000 -0.10% 2.90%
TMSR HLDG CO.LTD DL- 1.67 -6.31% -0.11 34018 1.79 1.65 1.82 2800 1.66 1.70 100 -4.68% -
TOTM ACQU 10.08 - - - - - - 25000 10.06 10.18 1000 -6.46% 1.82%
TREMONT MTG TRUST DL 10.24 0.88% 0.09 20281 10.36 10.21 10.72 3000 10.07 10.29 100 -5.72% 12.15%
TRIDENT ACQUISIT.DL- 10.23 - - - - - - 25000 10.23 10.25 1000 - -
TRINITY ME. CL.A DL- 10.25 -0.49% -0.05 4513 10.33 10.23 10.33 1600 10.23 10.29 5100 0.68% 3.10%
TUSCAN HOLDINGS DL-, 9.81 0.10% 0.01 4500 9.83 9.81 9.83 1000 9.80 9.82 800 0.41% -
TWEE SEAS 10.08 0.10% 0.01 50310 10.08 10.07 10.08 30100 10.08 10.09 25000 0.90% 2.55%
US Global Investors 1.20 0.84% 0.01 32803 1.19 1.18 1.20 500 1.18 1.20 4400 -4.80% 8.18%
Uniti Group 11.67 -1.44% -0.17 1568160 11.84 11.64 11.95 1100 11.66 11.67 300 0.59% -23.96%
VECQ ACQU 10.04 0.20% 0.02 800 10.04 10.04 10.04 3100 10.00 10.05