19.02.2019 20:44:22
NASDAQ OTHER FINANCE
8051.02
USD
1.8933
0.02%
19.02.2019 20:29
 
Chart
Kursdaten
Kurs 8051.02 Eröffnung 8007.71
Diff. absolut 1.89 Tages-Hoch 8053.80
Diff. % 0.02 % Tages-Tief 7995.86
Volumen - Umsatz -
Schlusskurs vom 15.02.2019 8049.12 Volatilität in % -
Börse Letzter Handel 19.02.2019 / 20:29
Währung USD Aktualisierungsstand 19.02.2019 / 20:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.96% 8052.1 7147.1
1 Woche 2.19% 8052.1 7884.4
1 Monat 6.03% 8052.1 7611.7
3 Monate 2.43% 8052.1 6804.1
6 Monate -3.26% 8514.1 6804.1
1 Jahr -0.25% 8534.3 6804.1
3 Jahre 66.84% 8534.3 4864.3
21.73
13
SMI
10.96
9.81
SMI
-8.93
-10.68
SMI
2017
2018
2019
{"2017":{"performance":21.73,"chartHeight":28.997864570524,"year":2017,"ID_NOTATION":"1338957"},"2018":{"performance":-8.93,"chartHeight":23.497348116181,"year":2018,"ID_NOTATION":"1338957"},"2019":{"performance":10.96,"chartHeight":24.764335409057,"year":2019,"ID_NOTATION":"1338957"}}
{"2017":{"performance":13,"chartHeight":25.820161268997,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.604261252685,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.81,"chartHeight":24.078686259447,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.875218699716,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.452794565323,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":7.93,"chartHeight":22.762751901167,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.712148368884,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":21.006685435333,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.764335409057,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.798562659235,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.198505107786,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":21.465811232417,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.843905549754,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.877533303651,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.02.2019 20:44:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
360 FIN 13.16 3.22% 0.41 46579 13.06 13.00 13.28 5300 13.00 13.16 100 -1.75% -17.78%
ABILITY INC. DL-,000 1.89 -1.05% -0.02 82735 1.88 1.86 1.90 1200 1.87 1.89 2000 4.95% 0.53%
AGNC Investment 17.69 0.40% 0.07 2968025 17.63 17.59 17.70 4400 17.68 17.69 26600 -1.07% 0.46%
ALBN ACQU 9.93 - - - - - - 1000 9.93 9.95 10000 0.61% 1.33%
ALLEGRO MERGER DL -, 9.88 -0.08% -0.01 1000 9.88 9.88 9.88 15000 9.86 9.92 10000 - 1.44%
AMCI ACQUISITI. DL - 10.00 2.77% 0.27 26100 9.76 9.76 10.00 100 9.73 10.00 100 - -
AMER.FI.MULTIFAM.INV 6.68 -0.07% -0.00 207882 6.66 6.63 6.70 2700 6.67 6.68 2000 1.37% 18.86%
AMERN FINANCE TRUST 11.35 2.90% 0.32 464935 11.02 10.88 11.40 100 11.30 11.35 500 -7.08% -17.19%
ARYA SC.ACQ.CO. A -, 9.85 0.51% 0.05 101 9.85 9.85 9.85 100 9.85 9.90 5100 - -
ASPEN GROUP INC. DL- 4.89 2.43% 0.12 32122 4.67 4.67 4.90 100 4.88 4.90 5200 -0.62% -12.96%
ASTA FUNDING INC. DL 4.67 2.63% 0.12 1308 4.76 4.67 4.83 300 4.67 4.81 200 - 6.81%
Altisource Ptf Solns 25.06 -0.52% -0.13 65524 25.17 24.61 26.07 100 25.01 25.18 100 6.78% 12.01%
Atlanticus Holdings 3.80 -0.33% -0.01 3285 3.78 3.75 3.80 400 3.51 3.83 800 -0.40% 4.74%
BGC Partners 6.29 0.24% 0.01 1385477 6.28 6.22 6.37 2000 6.28 6.29 13800 3.81% 21.28%
BIG ROCKPAR 10.28 -0.19% -0.02 200 10.28 10.28 10.28 100 10.28 10.35 10000 - -
BISN CAP 10.55 - - - - - - 1100 10.42 10.53 100 - -
BLAK RIDGPAR 10.14 0.10% 0.01 1377 10.16 10.12 10.16 30000 10.12 10.14 2400 -0.11% 0.90%
BOXD MERG 9.73 0.00% 0.00 1422 9.75 9.73 9.75 100 9.68 9.73 500 1.46% -
BROOKFIELD PROP.PART 19.92 -0.40% -0.08 719712 19.94 19.86 20.01 1400 19.92 19.93 5600 0.20% 24.07%
Brookfield Property 19.93 -0.37% -0.07 833026 20.05 19.90 20.07 3000 19.93 19.94 2300 0.30% 24.29%
CAPITAL STHWEST CORP 21.44 0.31% 0.07 29869 21.37 21.29 21.55 100 21.42 21.48 200 0.05% 11.19%
CAPITALA FINANCE DL- 8.44 -0.84% -0.07 51067 8.57 8.31 8.57 200 8.40 8.44 17200 1.24% 19.87%
CARETRUST REIT DL-,0 22.68 1.14% 0.26 559146 22.49 22.35 22.84 400 22.67 22.68 500 1.08% 21.45%
CHAG TECH 9.80 - - - - - - 700 9.75 9.85 10000 - 1.24%
CHINA INT. N.F.S. DL 0.87 2.37% 0.02 134872 0.85 0.83 0.89 200 0.86 0.87 1000 -6.29% -7.30%
CHINA LENDING CORP. 1.18 2.60% 0.03 22998 1.14 1.13 1.18 300 1.15 1.18 14000 2.69% 23.67%
CIM Commercial Trust 17.98 3.63% 0.63 837 17.94 17.70 17.98 500 17.70 17.99 1000 -0.86% 14.30%
CM FINANCE INC. DL-, 7.80 -0.26% -0.02 39384 7.80 7.80 7.85 900 7.83 7.85 100 -0.64% 25.12%
CM SEVEPAR 10.26 -0.09% -0.01 475 10.26 10.26 10.26 5000 10.24 10.28 10000 - 1.68%
CME Group 174.98 -0.24% -0.42 875055 175.26 174.75 176.50 200 174.95 175.01 100 -1.57% -6.76%
COLLIERS INTL GRP IN 68.56 -0.14% -0.10 19350 68.64 67.75 69.33 100 68.61 68.75 100 7.47% 24.75%
CONSTELL. ALPHA CAP. 10.34 0.10% 0.01 2000 10.34 10.34 10.34 10100 10.30 10.32 200 - 1.17%
CPI CARD GROUP DL-,0 3.58 2.14% 0.07 27529 3.53 3.52 3.61 100 3.54 3.61 1900 14.75% 52.84%
CRED. ACC. CORP. 442.37 0.24% 1.08 71068 441.78 436.98 443.52 300 441.33 442.46 100 3.62% 15.59%
Carlyle Group 18.38 -0.43% -0.08 306070 18.33 18.16 18.44 800 18.38 18.39 500 -1.55% 17.21%
China Bat Group 1.46 1.39% 0.02 56817 1.40 1.40 1.48 100 1.46 1.48 100 2.13% -12.99%
China Real Estate 1.04 0.00% 0.00 3733 1.03 1.03 1.04 500 1.00 1.04 700 -0.01% 7.22%
Consumer Portfolio S 4.17 0.00% 0.00 23111 4.19 4.17 4.20 200 4.16 4.18 300 2.71% 38.54%
Cowen Inc 16.84 2.46% 0.41 187515 16.30 16.30 16.85 500 16.84 16.85 100 4.51% 23.24%
CyrusOne 57.60 0.35% 0.20 738106 57.40 56.75 58.04 200 57.59 57.62 100 5.40% 8.55%
DATASEA 3.46 -2.26% -0.08 710 3.44 3.44 3.47 500 3.44 3.70 700 -6.84% -12.59%
DD3 ACQU 9.81 - - - - - - 5000 9.76 9.82 3000 -0.10% -
DELMAR PHARMACEUT.DL 0.40 -0.50% -0.00 56002 0.38 0.38 0.42 1300 0.38 0.40 6500 -3.27% 16.88%
DFB HEALTHCARE DL -, 9.98 - - - - - - 500 9.97 10.00 5000 - -
DIAMOND HILL DL-,01 153.79 1.57% 2.38 5485 151.11 151.11 156.41 200 153.34 154.99 100 -2.19% 1.31%
DRAGON VICTORY DL-,0 1.50 -7.97% -0.13 3250 1.55 1.50 1.56 200 1.45 1.62 2000 16.16% 25.37%
E Trade Financial 48.48 2.15% 1.02 1973164 47.15 47.12 48.53 400 48.48 48.49 200 3.33% 8.16%
EDTX HLDG 9.90 - - - - - - 700 9.88 9.94 10000 - -
EXP WORLD HLDG DL-,0 11.25 1.44% 0.16 92230 11.00 11.00 11.41 200 11.22 11.28 600 2.97% 56.64%
EZCORP 10.09 0.70% 0.07 177907 9.99 9.88 10.09 300 10.08 10.09 300 -0.60% 29.62%
Encore Capital Group 32.60 1.81% 0.58 57108 31.79 31.79 32.71 100 32.58 32.62 100 7.23% 36.26%
Equinix 430.17 2.08% 8.78 359010 422.00 418.40 431.04 100 429.86 430.17 100 6.46% 19.52%
FINH ACQU 9.69 -0.10% -0.01 50303 9.68 9.68 9.69 1000 9.67 9.69 200 0.10% -
FINH ACQU 11.49 0.35% 0.04 22571 11.44 11.32 11.55 100 11.49 11.59 500 -0.43% -4.26%
FIRSTSERVICE (NEW) S 86.68 -0.66% -0.58 34195 87.65 86.04 87.65 200 86.54 86.70 100 3.01% 27.42%
FLEXSHOPPER NEW DL-, 0.82 3.28% 0.03 124698 0.82 0.81 0.86 200 0.82 0.82 1000 2.34% 4.84%
FORUM MERGER II CL. 9.85 - - - - - - 5100 9.85 9.90 10000 - 2.07%
FRP HLDGS INC. DL-,1 52.15 1.38% 0.71 15573 51.30 51.30 52.49 200 51.50 52.69 100 1.34% 11.80%
Firstcash Inc 86.91 1.54% 1.32 60552 85.23 83.56 86.99 400 86.81 86.92 100 4.06% 18.30%
Focus Financial Part 30.52 0.11% 0.04 51112 30.36 30.18 30.73 100 30.52 30.72 100 8.16% 15.80%
GCI Liberty 52.43 -0.49% -0.26 147386 52.61 51.98 52.80 100 52.40 52.45 100 -0.53% 28.01%
GLADSTONE COMM. DL-, 21.00 1.13% 0.23 219768 20.80 20.70 21.19 100 20.99 21.02 100 2.60% 16.57%
GLADSTONE LAND CO.DL 12.29 -1.27% -0.16 51869 12.46 12.26 12.46 200 12.28 12.30 200 3.39% 8.80%
GLBL SELF STORAGE DL 3.98 0.74% 0.03 1953 3.95 3.95 3.98 500 3.96 3.99 200 -0.50% 0.77%
GOLDEN BULL LTD. DL 11.50 5.41% 0.59 6075 10.07 10.07 11.50 100 10.34 11.50 500 17.31% 67.84%
GORN POIN 10.18 - - - - - - 5000 10.17 10.18 10000 - -
GORS HLDG 9.96 - - - - - - 500 9.96 10.00 100 0.10% 2.47%
GRED ACQU 10.04 - - - - - - 500 9.99 10.05 1000 - -
GRIFFIN INDL REALT.D 32.65 0.46% 0.15 919 32.50 32.50 33.00 900 32.50 33.00 300 -2.78% 1.88%
GTY TECHNO.HLDGS DL- 10.13 0.70% 0.07 2118 10.13 10.13 10.13 2100 10.01 10.29 100 - 0.10%
GYRODYNE LLC DL-,01 19.48 - - - - - - 1300 18.13 20.10 500 4.24% 12.60%
Gaming & Leisure Pro 37.06 -0.35% -0.13 649725 37.14 36.88 37.19 1300 37.05 37.07 400 -2.52% 15.10%
HAMILTON LANE INC DL 43.73 -0.61% -0.27 42245 43.80 43.53 44.45 200 43.63 43.73 200 2.09% 18.92%
HARVEST CAPITA.CRED. 10.18 -8.31% -0.92 93832 11.04 9.99 11.10 300 10.02 10.53 300 0.91% 10.50%
HAYMAKER ACQ. A DL-, 10.35 -1.43% -0.15 387588 10.55 10.31 10.55 1200 10.32 10.35 500 2.29% 4.90%
HENNESSY ADVISORS IN 10.61 0.00% 0.00 12503 10.64 10.50 10.75 100 10.56 10.59 200 -5.44% 5.99%
HEXINDAI INC.(SP.ADR 2.96 1.37% 0.04 175101 2.90 2.87 3.01 200 2.95 2.97 2100 6.18% 16.80%
HL ACQU 9.90 - - - - - - 5000 9.90 9.98 100 - -
HORIZON TECH.FIN. DL 12.70 0.63% 0.08 86588 12.72 12.56 12.84 100 12.69 12.70 2400 4.01% 13.07%
HUNTER MARITIME AC.- 10.25 -0.49% -0.05 301804 10.27 10.25 10.27 2000 10.15 10.25 500 - -
Hospitality Properti 27.40 -0.11% -0.03 364908 27.44 27.36 27.54 300 27.39 27.41 300 1.67% 14.87%
ICC HLDG 13.38 0.56% 0.07 3600 13.25 13.20 13.51 100 13.51 14.20 600 -2.24% -2.52%
IHS Markit 53.13 -0.53% -0.28 743111 53.20 52.84 53.40 300 53.13 53.14 1500 1.93% 11.36%
INTERGROUP CORP. DL 32.84 - - - - - - 100 31.73 33.00 400 - 2.06%
INTL FCSTONE INC. DL 42.30 5.57% 2.23 70762 40.02 40.02 42.39 100 42.25 42.37 200 3.19% 9.54%
INVESTAR HLDG CORP. 24.75 -0.04% -0.01 10984 24.64 24.54 25.15 300 24.84 25.00 100 6.91% -0.16%
INVESTORS TITLE 173.51 2.06% 3.51 9130 170.00 170.00 174.01 200 172.17 174.00 200 0.52% -3.78%
IRSA PROP. COM. ADR/ 22.75 0.00% 0.00 167025 22.75 22.69 23.15 100 22.35 22.80 100 2.02% 26.18%
IZEA WORLDWIDE DL -, 1.61 0.91% 0.01 49646 1.68 1.60 1.68 2000 1.61 1.64 2000 -1.84% 63.27%
Icahn Enterprises L. 70.04 0.59% 0.41 37247 69.57 69.57 70.48 100 70.04 70.43 100 1.13% 21.99%
Industrial Logistics 21.30 -0.51% -0.11 571219 21.49 21.08 21.50 400 21.28 21.31 200 -2.33% 8.85%
JASON INDS DL-,0001 2.38 -0.42% -0.01 199747 2.40 2.23 2.42 100 2.38 2.39 200 8.14% 74.45%
JENN ACQU 10.05 - - - - - - 2000 7.50 12.00 400 0.50% -8.72%
KBL MERG 10.22 -0.58% -0.06 1177 10.22 10.22 10.22 200 10.25 10.34 100 - -
KBS FASHION GRP DL-, 3.78 3.07% 0.11 16178 3.89 3.75 4.19 100 3.71 3.87 3700 -8.25% 24.01%
LAMAR ADVERTISING A 78.01 0.49% 0.38 231981 77.24 77.21 78.54 200 77.98 78.05 100 3.25% 12.21%
LEISURE ACQUISIT. DL 9.99 - - - - - - 15000 9.93 10.00 10000 0.71% 1.73%
LEXINFINTECH ADR/2 C 10.13 0.95% 0.10 946597 10.05 9.97 10.26 500 10.13 10.14 700 0.30% 38.48%
LF CAPI 9.96 0.10% 0.01 5000 9.96 9.96 9.96 300 9.94 9.97 1000 -0.30% 1.74%
LM FNDG. AMER. DL-,0 1.35 -2.17% -0.03 89253 1.36 1.35 1.46 800 1.36 1.40 100 - 16.95%
LONY ACQU 9.98 - - - - - - 100 9.94 9.99 100 0.30% -0.70%
LPL Financial 78.08 1.40% 1.08 286423 76.32 76.30 78.15 300 78.07 78.11 300 0.35% 26.06%
LendingTree 317.91 0.40% 1.26 101100 315.67 311.75 321.68 100 317.47 318.38 100 5.58% 44.21%
MANHATT. BRIDGE C. D 6.32 1.12% 0.07 27793 6.30 6.29 6.35 200 6.31 6.35 200 2.46% 11.21%
MAYS -J.W.- DL 1 39.00 - - - - - - 200 38.00 41.50 300 - -
MDJM LTD. 4.07 1.97% 0.08 7918 4.10 4.05 4.10 100 4.05 4.10 700 3.93% -
MEDT DIVE 7.30 - - - - - - 2600 7.20 8.01 1000 - -
MERIDIAN CORP. 17.00 - - - - - - 2500 17.00 17.50 400 0.29% -0.99%
MMA CAPITAL HOLDINGS 28.33 -0.53% -0.15 865 28.29 28.10 28.33 200 28.30 28.55 400 0.11% 13.02%
MMTEC INC. 5.42 14.35% 0.68 7423 4.71 4.71 5.45 100 5.12 5.49 100 -16.99% -
MODERN MEDIA ACQ.COR 10.28 - - - - - - 2500 10.28 10.30 1800 -0.19% 0.78%
MOGO FIN.TECHNO.INC. 2.36 1.72% 0.04 13450 2.46 2.34 2.46 300 2.36 2.38 200 -1.28% -0.43%
MTECH ACQ. A SHS DL- 10.14 -0.09% -0.01 20982 10.16 10.14 10.16 200 10.12 10.14 1600 0.10% 0.59%
MUDK CAP 9.99 -0.00% -0.00 2150 9.99 9.99 9.99 1500 9.96 10.10 5100 - 1.11%
Maiden 1.34 2.29% 0.03 237834 1.32 1.32 1.39 2300 1.34 1.35 1700 4.80% -20.61%
MarketAxess 233.22 1.62% 3.71 197926 228.69 228.29 234.36 100 232.82 233.16 100 4.01% 8.61%
Marlin Businessrvice 23.22 -0.43% -0.10 10880 23.34 22.82 23.35 200 23.03 23.32 100 5.05% 4.43%
MoneyGram Internatio 2.40 -1.44% -0.04 385763 2.44 2.30 2.45 600 2.39 2.40 600 6.58% 21.50%
NASDAQ Inc 88.09 0.38% 0.33 299697 87.47 87.43 88.19 200 88.08 88.12 100 0.80% 7.59%
NATIONAL HLDGS DL-,0 3.38 -2.31% -0.08 12998 3.49 3.33 3.49 800 3.38 3.42 3000 10.19% 28.15%
NATL ENER 8.42 0.96% 0.08 14217 8.52 8.41 8.75 100 8.42 8.45 200 3.47% -3.70%
NEBA ACQU 10.09 - - - - - - 1000 9.98 10.10 300 0.90% 3.49%
NEW YORK MTG TRUST D 6.30 -0.08% -0.01 656342 6.31 6.28 6.33 22100 6.30 6.31 9200 -0.47% 7.13%
NEWMARK GRP CL.A DL- 10.01 -3.05% -0.32 650833 10.33 9.91 10.35 4300 10.00 10.01 1100 -3.46% 28.68%
NICHOLAS FINL INC. 10.34 2.16% 0.22 9687 10.01 10.01 10.47 100 10.08 10.45 3000 -4.98% -2.69%
NMI HOLDS INC. A DL 24.30 2.13% 0.51 296418 23.78 23.53 24.32 100 24.28 24.31 300 8.73% 33.28%
NOVUME SOLUTIONS DL- 0.78 4.00% 0.03 9695 0.78 0.72 0.78 4000 0.73 0.78 65800 5.63% 15.38%
Navient 12.77 8.87% 1.04 4076854 12.56 12.31 12.81 2000 12.78 12.79 1600 4.27% 33.14%
Northern Trust 93.28 0.20% 0.19 424102 92.63 92.14 93.52 200 93.28 93.31 100 3.85% 11.36%
OPES ACQU 10.12 - - - - - - 300 10.11 10.13 1000 0.30% 1.91%
Office Properties Tr 31.65 1.28% 0.40 123656 31.20 31.14 31.77 100 31.65 31.70 500 2.97% 13.72%
PENE ACQU 10.25 - - - - - - 100 10.22 10.25 12000 0.43% 1.15%
PICO 10.46 -1.27% -0.14 128267 10.58 10.44 10.61 200 10.44 10.47 100 4.54% 15.86%
POTLATCHDELTIC CORP. 35.95 1.35% 0.48 263586 35.37 35.19 36.10 200 35.94 35.97 100 -0.98% 12.10%
PRA Group 32.24 1.54% 0.49 116024 31.60 31.58 32.30 100 32.24 32.27 100 6.37% 30.28%
PUHI WEAL 3.94 -12.41% -0.56 19845 4.50 3.69 4.54 100 3.69 3.96 1600 -13.79% -24.98%
PURE ACQUIS. CL.ADL- 9.98 0.20% 0.02 105 9.98 9.98 9.98 100 9.96 9.98 100 -0.20% 1.22%
Performant Financial 2.47 2.07% 0.05 45436 2.35 2.35 2.79 4200 2.45 2.46 2900 13.62% 7.56%
Pingtan Marine Enter 2.17 -1.36% -0.03 34179 2.19 2.15 2.19 200 2.16 2.17 2200 2.34% -13.73%
QIWI ADR 14.18 -0.77% -0.11 121329 14.30 14.07 14.54 300 14.18 14.19 100 -10.35% 1.06%
REDFIN CORP. DL-,001 18.98 -5.05% -1.01 1513066 19.64 18.52 19.90 400 18.97 18.99 100 10.20% 38.82%
RETAIL OPP.INV. DL-, 17.83 0.06% 0.01 441090 17.82 17.70 17.91 1700 17.82 17.83 400 -0.61% 12.22%
REVN HOUS 3.58 0.00% 0.00 779 3.60 3.58 3.65 100 3.58 3.70 100 - 8.48%
RMR GROUP INC.CL.A D 75.25 2.10% 1.55 38368 73.75 73.75 77.83 200 74.74 75.35 100 8.05% 38.85%
Regency Centers Co. 66.66 0.51% 0.34 435187 66.19 66.13 67.10 200 66.65 66.67 200 0.91% 13.02%
Riot Blockchain 3.89 57.64% 1.42 15183475 2.93 2.90 4.24 2800 3.88 3.90 800 4.22% 63.58%
SABAN CAP.ACQUIS.DL- 10.23 0.00% 0.00 249 10.23 10.23 10.23 900 10.23 10.24 7900 - 1.49%
SBA Communications 184.00 -0.81% -1.50 479106 184.46 183.00 186.35 300 183.96 184.01 300 1.24% 14.58%
SCHE SPL 9.75 - - - - - - 15500 9.70 9.84 100 - -
SEI Investment 52.54 0.71% 0.37 464481 51.84 51.44 52.55 300 52.53 52.55 300 5.76% 12.92%
SENL ENERPAR 10.03 0.20% 0.02 4100 10.00 10.00 10.03 1100 10.01 10.02 100 -0.46% -0.10%
SENO TECH 3.48 3.57% 0.12 24690 3.29 3.29 3.65 200 3.49 3.58 1900 -15.58% -11.81%
SIEBERT FINL CORP. D 12.07 -0.99% -0.12 1185 12.19 12.07 12.25 400 12.09 12.26 100 11.63% -15.70%
SILV.ASS.MGMT GR.A D 14.95 -2.35% -0.36 1729 15.25 14.95 15.26 200 15.24 15.38 100 0.33% 15.72%
SIRIUS INTL INS. GRP 14.00 - - - - - - 500 13.30 16.19 100 - 5.26%
SOTHERLY HOTELS DL-, 7.40 -0.40% -0.03 66688 7.48 7.31 7.52 200 7.32 7.41 100 6.75% 32.44%
STRATUS PROPERTIES D 27.30 -0.15% -0.04 2841 27.36 27.10 27.86 300 27.20 28.21 200 15.75% 14.01%
Sabra Health Care RE 19.86 -0.65% -0.13 940109 19.96 19.80 20.07 500 19.85 19.86 200 -2.77% 21.30%
Security National Fi 5.26 0.19% 0.01 480 5.21 5.21 5.26 300 5.22 5.30 1500 -0.76% 1.74%
Senior Housing Prope 14.16 0.25% 0.04 769768 14.16 14.12 14.28 1400 14.16 14.17 1800 0.43% 20.56%
T. Rowe Price Group 97.17 -0.42% -0.41 717818 97.34 96.44 97.38 100 97.17 97.18 100 5.63% 5.70%
TD Ameritrade Co. 57.12 0.46% 0.26 585908 56.65 56.50 57.14 400 57.11 57.12 400 4.91% 16.14%
TENG ACQU 10.01 - - - - - - 200 10.02 10.06 2400 - 2.35%
THUND.BDG.ACQ. A DL- 10.10 -0.10% -0.01 110974 10.10 10.10 10.12 5100 10.10 10.12 100 0.80% 2.12%
TIBS ACQU 9.97 - - - - - - 15000 9.95 9.97 1000 -0.30% 1.73%
TIPTREE INC. DL-,001 6.36 0.63% 0.04 82997 6.37 6.33 6.40 100 6.36 6.40 2000 3.95% 13.06%
TKK SYMPHONY ACQU 9.87 -0.19% -0.02 10900 9.86 9.86 9.88 5000 9.86 9.87 1000 0.29% 2.48%
TMSR HLDG CO.LTD DL- 2.37 -0.65% -0.02 35056 2.33 2.00 2.50 100 2.37 2.50 600 -40.69% -
TOTM ACQU 10.02 - - - - - - 700 9.97 10.05 1000 - 1.21%
TREMONT MTG TRUST DL 9.00 -0.34% -0.03 749 9.00 8.83 9.00 100 8.73 9.00 100 1.80% -0.22%
TRIDENT ACQUISIT.DL- 10.14 0.10% 0.01 100000 10.14 10.14 10.14 200 10.12 10.15 10000 0.10% 1.60%
TRINITY ME. CL.A DL- 10.13 - - - - - - 1000 10.11 10.18 10000 -0.49% 1.30%
TWEE SEAS 9.94 - - - - - - 500 9.93 9.94 900 - 1.22%
UNITI GROUP INC. DL- 11.65 -41.69% -8.33 37472321 10.87 10.71 13.35 1900 11.65 11.66 9600 1.47% 28.32%
US Global Investors 1.27 13.39% 0.15 268509 1.12 1.12 1.40 3400 1.26 1.29 500 -3.45% 1.82%
VANTAGE EN.ACQ.A DL- 10.16 -0.10% -0.01 5452 10.15 10.15 10.16 1500 10.15 10.16 400 0.20% 1.19%
VECQ ACQU 9.92 -0.10% -0.01 1208 9.92 9.92 9.92 2100 9.92 9.94 900 0.30% 2.37%
VICTORY CAP. CL.A DL 12.43 1.22% 0.15 105454 12.15 12.00 12.46 100 12.31 12.44 200 13.28% 20.16%
Virtu Financial 26.00 2.91% 0.73 575828 25.22 25.06 26.30 500 25.96 25.99 100 -5.99% -1.90%
Virtus Investment Pa 102.06 2.58% 2.57 39199 99.67 99.32 102.06 200 101.87 102.20 100 7.19% 25.25%
WHEELER REAL E.NEW D 1.80 -1.10% -0.02 20504 1.83 1.80 1.86 200 1.79 1.85 3400 10.98% 104.26%
WILLSCOT CORP. DL-,0 10.34 0.49% 0.05 201726 10.28 10.18 10.20 400 10.33 10.34 100 4.15% 9.24%
WINS FIN. HLDGS DL-, 24.25 -2.65% -0.66 534 24.03 24.03 24.25 100 24.25 24.60 100 1.26% 15.80%
Wisdomtree Investmen 7.09 2.53% 0.17 1351489 6.85 6.82 7.10 2800 7.09 7.10 1800 15.91% 4.06%
World Acceptance Co. 118.85 1.19% 1.40 70445 117.18 117.18 120.32 200 118.85 119.17 100 8.64% 14.85%
Yintech Investment 6.90 4.07% 0.27 84135 6.49 6.49 6.99 100 6.91 6.98 4200 -1.04% 8.69%
Zillow A 36.42 -1.38% -0.51 390867 36.78 35.92 36.95 200