17.07.2019 13:07:44
NASDAQ OTHER FINANCE
9118.60
USD
-29.0718
-0.32%
16.07.2019 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.07.2019 9147.67 Volatilität in % -
Börse Letzter Handel 16.07.2019 / 23:15
Währung USD Aktualisierungsstand 17.07.2019 / 13:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 25.71% 9207.9 7147.1
1 Woche -0.11% 9207.9 9106.4
1 Monat 3.39% 9207.9 8703.9
3 Monate 6.59% 9207.9 8478.9
6 Monate 18.42% 9207.9 7648.7
1 Jahr 8.35% 9207.9 6804.1
3 Jahre 55.44% 9207.9 5648.4
21.73
13
SMI
25.71
16.86
SMI
-8.93
-10.68
SMI
2017
2018
2019
{"2017":{"performance":21.73,"chartHeight":22.997968379474,"year":2017,"ID_NOTATION":"1338957"},"2018":{"performance":-8.93,"chartHeight":18.635553927192,"year":2018,"ID_NOTATION":"1338957"},"2019":{"performance":25.71,"chartHeight":23.685641446017,"year":2019,"ID_NOTATION":"1338957"}}
{"2017":{"performance":13,"chartHeight":20.477757973286,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.513437650328,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.86,"chartHeight":21.753180220633,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.349056401261,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.979494248015,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":21.885228169488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.564460997187,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.660229798108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.18,"chartHeight":21.845414611685,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.046811877374,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.777819366423,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.27,"chartHeight":17.626673449957,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.496589367464,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.109442847278,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.73,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.07.2019 13:07:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
360 FINANCE INC.SP.A 11.17 2.01% 0.22 857525 10.91 10.84 11.30 5000 10.75 11.50 21000 -2.02% -27.97%
8I ENTERPRISES ACQUI 9.94 0.21% 0.02 50251 9.92 9.92 9.96 100 9.81 9.95 25000 1.02% -
ABILITY INC. DL-,000 0.90 -1.68% -0.02 10713 0.89 0.89 0.92 100 0.89 0.92 1500 -0.60% -52.39%
ACAR PART 9.80 0.41% 0.04 409716 9.76 9.76 9.80 200 9.77 9.80 5200 0.41% -
ACT II 9.80 - - - - - - 100 9.39 9.78 100 - -
AGNC Investment 17.37 0.17% 0.03 4331007 17.38 17.31 17.41 100 17.26 17.45 100 1.76% -0.97%
AKERNA CORP. A DL-,0 12.89 -4.23% -0.57 281593 13.50 12.80 13.50 200 13.00 14.20 200 -13.37% 27.75%
ALBN ACQU 10.11 -0.14% -0.01 800 10.11 10.11 10.11 15000 10.11 10.15 10000 0.10% 3.16%
ALLEGRO MERGER DL -, 10.08 - - - - - - 200 10.04 10.14 1000 0.30% 3.38%
AMCI ACQUISITI. DL - 9.94 - - - - - - 100 9.90 10.02 100 -0.40% -
AMER.FI.MULTIFAM.INV 7.09 0.42% 0.03 127372 7.06 7.03 7.13 1000 6.80 7.32 2100 0.42% 26.16%
AMERN FINANCE TRUST 11.44 1.33% 0.15 541624 11.27 11.23 11.54 300 10.24 12.50 100 -1.38% -14.11%
ANDA ACQU 9.92 0.40% 0.04 8580 9.93 9.90 9.93 200 9.56 9.95 25000 0.81% -
ARYA SC.ACQ.CO. A -, 9.99 -0.30% -0.03 3706 9.98 9.98 9.99 100 9.88 10.13 100 -0.89% 1.94%
ASPEN GROUP INC. DL- 4.72 -0.63% -0.03 45554 4.75 4.71 4.79 2000 4.01 6.16 100 16.26% -13.87%
ASTA FUNDING INC. DL 7.48 -1.71% -0.13 5041 7.64 7.36 7.64 200 7.30 7.50 100 2.05% 75.59%
Altisource Ptf Solns 21.24 0.95% 0.20 50339 21.03 20.98 21.58 800 21.21 21.24 700 1.19% -5.56%
Atlanticus Holdings 4.27 4.91% 0.20 4918 4.09 4.09 4.27 2500 4.00 4.28 1100 5.96% 17.31%
BGC Partners 5.63 1.08% 0.06 1327830 5.59 5.55 5.67 500 1.50 6.35 2700 4.26% 8.90%
BIG ROCKPAR 10.40 - - - - - - 200 10.42 10.50 200 - -
BLAK RIDGPAR 10.29 0.00% 0.00 20261 10.15 10.15 10.29 100 10.27 10.98 3000 -0.10% 2.49%
BOXD MERG 9.82 - - - - - - 100 9.82 10.13 100 -0.20% -
BROOKF.PPTY PRT. CL. 25.34 0.44% 0.11 17258 25.29 25.29 25.34 1400 25.30 26.99 100 1.04% -
BROOKFIELD PROP.PART 18.84 -1.00% -0.19 734483 19.02 18.79 19.04 100 18.50 19.40 1000 -2.69% 16.87%
Brookfield Property 18.81 -1.00% -0.19 692340 19.00 18.77 19.02 200 18.23 20.55 100 -2.84% 16.83%
CAPITAL STHWEST CORP 21.42 1.28% 0.27 71339 21.15 21.15 21.54 100 20.50 22.15 200 2.15% 11.45%
CAPITALA FINANCE DL- 9.94 0.10% 0.01 130493 9.98 9.93 9.99 600 9.93 10.10 500 2.47% 38.63%
CARETRUST REIT DL-,0 23.82 0.00% 0.00 512545 23.64 23.57 24.00 100 23.50 26.00 100 -2.30% 29.04%
CF FINA 10.05 - - - - - - 200 9.99 10.12 400 - -
CHAG TECH 10.07 - - - - - - 100 9.95 10.12 700 - -
CHINA INT. N.F.S. DL 1.95 3.17% 0.06 69728 1.92 1.87 1.97 200 1.81 2.55 1000 -2.99% 111.96%
CHINA LENDING CORP. 0.83 -19.42% -0.20 215668 0.88 0.80 0.95 1000 0.72 0.95 100 -13.36% -10.75%
CIM Commercial Trust 20.36 0.30% 0.06 2336 20.56 20.06 20.56 300 20.00 20.36 200 -1.55% 34.12%
CM FINANCE INC. DL-, 7.44 -0.80% -0.06 9035 7.48 7.44 7.50 400 7.42 7.62 300 -1.20% 19.04%
CME Group 203.48 -1.23% -2.54 1214007 206.67 203.30 207.18 100 200.00 207.97 100 0.74% 8.17%
COLLIERS INTL GRP IN 73.83 0.75% 0.55 90401 73.03 73.03 74.05 200 73.83 73.91 600 3.65% 34.16%
CONSTELL. ALPHA CAP. 10.37 -0.10% -0.01 1700 10.39 10.37 10.40 100 10.35 10.40 2000 0.29% 1.57%
CPI CARD GROUP DL-,0 2.65 1.53% 0.04 4864 2.64 2.64 2.72 400 2.65 3.90 100 -0.38% 15.72%
CRED. ACC. CORP. 485.00 -0.48% -2.35 50050 488.60 482.97 490.17 200 484.55 484.99 100 -0.09% 27.04%
CRESCENT ACQUIS. DL- 9.78 -0.20% -0.02 30144 9.80 9.78 9.80 400 9.78 9.82 400 0.20% -
Carlyle Group 23.93 0.67% 0.16 462680 23.90 23.76 24.10 100 23.50 25.10 200 -1.48% 51.94%
China Bat Group 0.42 -0.60% -0.00 33179 0.42 0.41 0.43 10000 0.01 0.44 6400 -5.80% -74.77%
China Real Estate 0.88 6.05% 0.05 610 0.87 0.83 0.88 1300 0.82 1.15 200 17.07% -9.62%
Consumer Portfolio S 3.60 -0.83% -0.03 25530 3.63 3.52 3.63 900 3.60 3.62 1000 -1.37% 19.60%
Cowen Inc 15.20 -1.62% -0.25 295707 15.51 15.17 15.52 2300 15.19 15.20 1200 -7.43% 13.94%
CyrusOne 58.05 -1.91% -1.13 460921 58.99 58.02 59.22 100 52.49 58.09 700 -3.10% 9.78%
DATASEA 1.30 - - - - - - 200 1.16 1.60 400 - -
DD3 ACQU 10.02 0.00% 0.00 837 10.04 10.02 10.04 5000 10.02 10.04 900 -0.09% -
DFB HEALTHCARE DL -, 10.25 0.00% 0.00 1000 10.24 10.24 10.25 700 10.11 10.25 24400 -0.29% -
DIAMOND HILL DL-,01 140.10 0.36% 0.50 20867 139.96 139.02 140.94 500 139.85 140.53 200 1.30% -6.26%
DIAMONDPEAK HLDGS A 9.77 0.51% 0.05 11235 9.75 9.75 10.45 400 9.75 10.00 100 - -
DRAGON VICTORY DL-,0 0.97 - - - - - - 1000 0.88 1.80 300 -3.10% -25.47%
DelMar Pharmaceutica 1.37 -4.82% -0.07 39655 1.42 1.37 1.48 100 1.30 2.30 200 -9.05% -59.83%
E Trade Financial 46.40 1.67% 0.76 3298882 45.90 45.61 46.94 100 43.00 50.49 2000 2.43% 5.74%
EDTX HLDG 10.08 - - - - - - 100 9.90 10.25 100 0.80% -
EXP WORLD HLDG DL-,0 10.77 4.26% 0.44 146410 10.38 10.38 10.94 400 10.25 12.10 1000 0.75% 52.12%
EZCORP 9.96 1.22% 0.12 287732 9.85 9.82 10.05 200 3.38 9.97 8300 3.64% 28.85%
Encore Capital Group 33.98 1.49% 0.50 125956 33.54 33.46 34.31 400 33.95 33.97 1600 -1.02% 44.60%
Equinix 514.22 -0.54% -2.77 319374 515.32 511.97 516.64 400 514.15 514.16 400 -1.40% 45.85%
FINH ACQU 9.99 0.00% 0.00 947 9.98 9.90 9.99 200 9.89 10.12 700 0.56% -
FINH ACQU 10.90 - - - - - - 100 10.81 10.98 100 -1.71% -8.86%
FIRSTSERVICE (NEW) 97.18 0.20% 0.19 39377 97.11 97.00 98.73 400 97.17 97.34 100 -0.17% 41.91%
FLEXSHOPPER NEW DL-, 1.60 2.56% 0.04 245081 1.62 1.55 1.64 100 1.60 1.68 100 44.01% 110.00%
FORESIGHT AUT.SP.ADR 1.95 -2.50% -0.05 76147 1.98 1.88 1.99 6500 1.87 1.98 1000 4.28% 17.54%
FORUM MERGER II CL. 10.08 0.10% 0.01 50184 10.06 10.06 10.08 100 9.71 10.08 10200 0.40% 4.46%
FRP HLDGS INC. DL-,1 49.80 -0.16% -0.08 20246 49.50 48.83 49.80 200 49.59 50.05 400 -4.87% 8.24%
FUTU HOLDINGS SP.ADR 11.25 2.55% 0.28 103887 11.07 11.06 11.44 200 11.12 11.46 1700 -0.97% -
Fang Holdings ADR A 2.56 3.23% 0.08 236416 2.47 2.35 2.60 4300 2.35 2.85 600 -8.57% -64.20%
Firstcash Inc 103.48 1.28% 1.31 143561 102.29 102.25 104.12 200 103.38 103.48 100 1.75% 43.03%
Focus Financial Part 29.00 0.83% 0.24 59046 28.87 28.74 29.22 1100 28.95 29.02 2000 4.69% 10.14%
GCI Liberty 64.75 0.64% 0.41 529776 64.22 64.22 64.85 100 64.77 66.00 100 3.25% 57.31%
GLADSTONE COMM. DL-, 21.38 0.00% 0.00 77623 21.38 21.20 21.49 100 17.00 26.21 100 -1.29% 19.31%
GLADSTONE LAND CO.DL 11.68 -0.26% -0.03 80166 11.71 11.66 11.73 1300 10.14 17.00 100 0.78% 1.74%
GLBL SELF STORAGE DL 4.09 4.21% 0.17 182983 3.93 3.93 4.10 2500 3.80 204.48 100 6.79% 4.21%
GOLDEN BULL LTD. DL 2.57 -9.82% -0.28 142851 2.83 2.56 2.86 5300 2.22 2.75 300 -19.44% -60.46%
GORES HLDGS 3 A DL - 10.00 -0.20% -0.02 100 10.00 10.00 10.00 2000 10.00 10.06 3100 -0.40% 2.88%
GORES METROP DL -,00 10.06 - - - - - - 100 9.75 10.06 100 -0.10% -
GORN POIN 10.35 0.00% 0.00 223066 10.35 10.35 10.37 5000 10.35 10.38 50000 - -
GRED ACQU 10.24 0.00% 0.00 362890 10.20 10.20 10.25 200 10.17 11.10 1000 0.49% 3.43%
GRIFFIN INDL REALT.D 36.80 1.02% 0.37 3695 36.68 36.68 36.80 600 35.96 38.98 100 2.19% 15.36%
GYRODYNE LLC DL-,01 19.10 - - - - - - 100 18.34 19.10 2200 - -
Gaming & Leisure Pro 38.89 -0.71% -0.28 804361 39.17 38.85 39.24 100 29.00 40.44 400 -2.85% 20.37%
HAMILTON LANE INC DL 58.95 0.82% 0.48 156836 58.61 58.30 59.58 1100 58.88 58.95 600 -3.04% 59.32%
HARVEST CAPITA.CRED. 10.38 0.00% 0.00 24749 10.45 10.32 10.46 200 9.47 11.00 300 0.78% 3.33%
HEAH SCIE 9.60 - - - - - - 100 9.60 10.00 100 -1.84% -
HENNESSY ADVISORS IN 9.46 0.11% 0.01 8751 9.50 9.45 9.55 100 8.89 14.88 400 -1.73% -5.49%
HENNESSY CAP.ACQ.DL- 9.97 0.38% 0.04 367857 9.95 9.95 9.97 30000 9.95 10.00 32300 0.76% -
HEXINDAI INC.(SP.ADR 2.43 3.85% 0.09 204604 2.35 2.35 2.45 1000 2.20 2.43 1400 -4.33% -2.80%
HL ACQU 10.12 - - - - - - 300 10.08 10.18 16000 - -
HORIZON TECH.FIN. DL 12.16 -0.08% -0.01 122636 12.19 12.14 12.22 500 12.01 12.26 500 0.83% 8.09%
Hospitality Properti 24.87 0.32% 0.08 781118 24.80 24.60 25.01 100 24.02 29.57 100 -1.35% 4.15%
ICC HLDG 12.75 -5.27% -0.71 426 12.80 12.75 12.80 400 13.09 14.05 500 -8.95% -6.59%
INSE ACQU 9.85 - - - - - - 100 9.68 9.85 100 - -
INTERGROUP CORP. DL 30.16 0.67% 0.20 1106 30.16 30.01 30.16 600 29.70 30.45 100 -3.84% -6.28%
INTL FCSTONE INC. DL 38.82 0.47% 0.18 69820 38.68 38.40 39.52 1100 38.82 38.86 100 -1.72% 6.12%
INVESTAR HLDG CORP. 23.90 0.00% 0.00 2837 23.71 23.71 23.98 800 23.81 23.90 700 -0.42% -3.63%
INVESTORS TITLE 160.91 1.33% 2.11 1684 157.92 157.92 160.91 500 153.11 162.32 100 -1.28% -8.93%
IRSA PROP. COM. ADR/ 21.35 0.23% 0.05 766 20.41 20.14 21.35 100 21.35 21.80 100 -2.95% 18.41%
IZEA WORLDWIDE DL -, 0.52 1.82% 0.01 886200 0.51 0.50 0.54 100 0.54 0.65 100 1.72% -47.02%
Icahn Enterprises L. 75.77 1.16% 0.87 96785 75.16 74.50 75.96 100 71.48 76.00 200 1.87% 32.74%
Industrial Logistics 20.92 0.38% 0.08 287673 20.84 20.70 21.14 800 20.90 20.91 600 -3.06% 6.35%
JASON INDS DL-,0001 0.52 -1.52% -0.01 84181 0.52 0.51 0.56 10000 0.49 1.21 2800 -12.63% -62.04%
JIAYIN GRP.INC.SP.AD 9.22 -1.39% -0.13 182678 9.37 9.01 9.62 100 9.05 19.00 300 -19.83% -
KBL MERG 10.46 - - - - - - 100 2.01 10.48 5000 0.14% 2.55%
KBS FASHION GRP DL-, 2.73 -0.64% -0.02 3621 2.75 2.66 2.75 200 2.36 2.84 100 9.17% -7.78%
LAMAR ADVERTISING A 79.87 -1.04% -0.84 193930 80.69 79.81 80.69 100 71.12 84.00 100 -1.40% 15.45%
LEISURE ACQUISIT. DL 10.20 0.49% 0.05 1589 10.19 10.19 10.20 500 10.12 10.28 200 0.39% 3.87%
LEXINFINTECH ADR/2 C 11.56 -3.67% -0.44 816244 12.17 11.42 12.17 1200 11.40 11.98 2000 -3.18% 59.45%
LF CAPI 10.18 - - - - - - 200 10.15 10.27 500 - -
LM FNDG. AMER. DL-,0 1.11 -1.29% -0.01 59828 1.12 1.05 1.12 200 1.03 1.24 3000 -2.17% -6.31%
LONY ACQU 10.14 0.10% 0.01 200 10.14 10.14 10.14 100 9.73 10.18 10000 0.10% 0.90%
LPL Financial 85.70 0.72% 0.61 515343 85.57 84.59 86.43 100 72.50 85.73 2100 2.12% 40.31%
LendingTree 419.22 -2.46% -10.57 81701 429.78 417.91 429.78 100 419.01 434.00 100 0.60% 90.93%
MANHATT. BRIDGE C. D 6.28 0.64% 0.04 39183 6.28 6.20 6.35 400 6.20 7.39 300 -0.32% 11.74%
MAYS -J.W.- DL 1 37.44 - - - - - - 100 35.00 42.10 100 - -
MDJM LTD. 2.98 6.43% 0.18 659 2.83 2.83 2.98 3000 2.20 2.97 100 15.50% -
MEDT DIVE 4.45 1.14% 0.05 4006 4.40 4.33 4.45 500 4.02 4.51 20000 -7.10% -
MERIDIAN CORP. 17.00 -2.58% -0.45 1335 17.00 16.99 17.00 300 16.78 17.47 700 0.38% -0.99%
MMA CAPITAL HOLDINGS 31.92 -0.72% -0.23 7809 31.89 31.59 32.13 300 31.60 31.92 200 -2.12% 26.67%
MMTEC INC. 12.50 0.16% 0.02 10023 12.30 11.85 12.77 100 9.51 13.77 100 -15.54% -
MODERN MEDIA ACQ.COR 10.75 -2.80% -0.31 12116 11.05 10.75 11.07 500 10.50 10.75 300 -7.33% 5.39%
MOGO INC. 3.13 -0.64% -0.02 9456 3.15 3.13 3.17 1000 3.12 3.51 2600 -10.83% 34.33%
MONOCLE ACQ.CORP.DL- 9.95 0.20% 0.02 701333 9.94 9.94 10.23 50000 9.95 9.96 5000 0.20% -
MUDK CAP 10.20 0.00% 0.00 131065 10.18 10.18 10.20 700 10.16 10.22 1000 - 3.24%
MarketAxess 363.11 0.64% 2.32 308016 361.59 360.65 364.32 100 325.00 364.95 100 5.89% 71.84%
Marlin Businessrvice 22.91 2.14% 0.48 12259 22.78 22.48 22.92 100 22.91 22.98 1100 0.79% 2.60%
MoneyGram Internatio 2.04 -5.56% -0.12 1137940 2.15 2.04 2.17 400 2.01 2.85 200 -16.05% 2.00%
NASDAQ Inc 103.29 -0.89% -0.93 664388 104.45 103.28 104.69 100 98.02 105.00 100 1.65% 26.63%
NATIONAL ENERGY SVCS 8.12 0.49% 0.04 169937 8.04 7.94 8.31 8200 8.12 8.13 4300 -2.05% -6.24%
NATIONAL HLDGS DL-,0 2.73 -3.19% -0.09 3178 2.77 2.73 2.79 200 2.56 2.94 600 - 1.11%
NEBA ACQU 10.15 0.49% 0.05 172720 10.14 10.14 10.15 101000 10.12 10.16 10000 0.50% 4.10%
NEW YORK MTG TRUST D 6.27 0.48% 0.03 1449927 6.24 6.23 6.29 2700 6.20 6.29 100 1.87% 6.45%
NEWMARK GRP CL.A DL- 9.75 0.00% 0.00 448332 9.74 9.71 9.89 4500 9.00 10.25 1000 6.91% 21.57%
NICHOLAS FINL INC. 8.63 -0.23% -0.02 1445 8.75 8.59 8.91 500 8.70 8.93 200 -3.58% -17.02%
NMI HOLDS INC. A DL 27.31 -0.29% -0.08 357600 27.33 27.10 27.86 100 22.66 32.00 100 -2.88% 53.00%
Navient 13.55 1.12% 0.15 1599341 13.45 13.44 13.66 100 11.24 15.88 100 2.34% 53.80%
Northern Trust 89.49 -0.27% -0.24 920705 90.24 89.30 90.85 100 84.92 94.16 100 -2.29% 7.06%
OPES ACQU 10.32 - - - - - - 100000 10.30 10.35 15000 -0.29% 3.93%
Office Properties Tr 26.79 -0.07% -0.02 208410 26.80 26.69 27.29 100 16.66 29.35 100 -3.94% -2.51%
PENE ACQU 10.38 0.19% 0.02 1571 10.41 10.38 10.41 500 10.38 10.49 700 0.78% 2.47%
PICO 11.05 0.73% 0.08 42678 10.96 10.96 11.24 1100 11.03 12.75 500 -3.07% 20.90%
POSITIVE PHYSIC. DL- 14.00 - - - - - - 100 11.19 14.00 700 - -
POTLATCHDELTIC CORP. 38.42 0.55% 0.21 319950 38.10 37.96 38.66 100 38.42 39.99 200 -2.14% 21.43%
PRA Group 28.00 0.11% 0.03 124055 27.98 27.71 28.25 2100 28.00 28.01 600 -0.96% 14.90%
PROFICIENT ALPHA DL- 9.89 -1.10% -0.11 9176 9.85 9.85 9.89 200 9.81 9.89 500 - -
PUHI WEAL 2.50 -9.50% -0.26 5596 2.51 2.45 2.66 100 2.45 2.76 10000 -10.15% -58.36%
PURE ACQUIS. CL.ADL- 10.17 -0.29% -0.03 1506 10.20 10.17 10.20 100 10.10 10.18 5800 - 3.35%
PUYI INC. ADR/1,5 7.51 0.40% 0.03 892957 7.61 7.37 7.69 1000 7.52 7.95 1000 1.21% -
Performant Financial 1.31 7.38% 0.09 1809 1.27 1.21 1.31 200 1.21 1.32 200 4.80% -41.78%
Pingtan Marine Enter 2.48 0.00% 0.00 15829 2.52 2.48 2.54 200 2.39 2.55 500 -0.80% -2.75%
QIWI ADR 20.02 -2.53% -0.52 179515 20.52 19.93 20.59 500 18.90 21.90 1000 -0.99% 41.58%
REDFIN CORP. DL-,001 17.12 -2.28% -0.40 737510 17.46 17.11 17.54 200 16.60 17.89 200 -4.73% 18.89%
REKR SYST 2.57 8.62% 0.20 1107155 2.42 2.41 2.90 1000 2.07 2.99 200 40.67% 296.03%
REPAY HLDGS CORP. DL 12.00 -3.38% -0.42 894934 12.50 11.80 12.75 100 10.78 11.90 200 15.16% 21.21%
RETAIL OPP.INV. DL-, 17.94 0.45% 0.08 923865 17.79 16.82 18.01 300 16.01 18.08 100 1.13% 12.97%
REVN HOUS 3.99 -0.25% -0.01 1792 3.98 3.98 4.00 1800 3.99 4.00 700 -42.09% 20.91%
RMR GROUP INC.CL.A D 49.33 0.49% 0.24 161373 48.68 48.66 49.97 100 49.32 49.36 200 -1.71% -7.06%
Regency Centers Co. 67.23 -1.34% -0.91 822745 68.05 67.13 68.07 100 56.05 68.53 400 -3.14% 14.57%
Riot Blockchain 2.08 -5.45% -0.12 1193552 2.15 2.06 2.25 100 2.06 2.07 200 -20.91% 37.75%
SBA Communications 232.31 -1.26% -2.96 465452 235.22 231.84 235.67 200 224.68 232.00 200 -1.04% 43.50%
SCHE SPL 9.91 - - - - - - 100 9.89 9.99 100 - -
SEI Investment 56.39 0.05% 0.03 383008 56.44 56.25 56.85 800 56.39 56.42 1100 0.71% 22.06%
SENL ENERPAR 10.03 - - - - - - 1000 10.01 10.03 1600 - -
SENMIAO TECHN. DL-,0 1.50 -9.09% -0.15 58820 1.62 1.45 1.64 200 1.01 3.52 400 -27.18% -60.63%
SIEBERT FINL CORP. D 11.23 13.95% 1.38 19745 10.18 10.13 11.64 200 10.02 20.20 2700 17.22% -22.34%
SILV.ASS.MGMT GR.A D 14.20 1.87% 0.26 7407 13.81 13.81 14.23 400 13.91 14.25 1400 3.73% 7.33%
SIRIUS INTL INS. GRP 11.50 -0.86% -0.10 607 11.03 11.03 11.60 100 11.45 12.75 200 -4.17% -13.53%
SOTHERLY HOTELS DL-, 7.05 -0.07% -0.01 22961 7.07 7.03 7.12 2400 7.04 12.00 200 -0.98% 25.67%
SOUTH PLAINS FINAN. 17.82 -0.39% -0.07 5291 17.70 17.52 17.98 300 17.66 17.84 400 3.42% -
STRATUS PROPERTIES D 28.90 2.12% 0.60 1629 28.66 28.66 28.90 300 27.70 29.61 400 -0.41% 20.52%
Sabra Health Care RE 20.41 0.00% 0.00 985968 20.35 20.09 20.57 100 20.10 22.20 1000 -0.83% 23.91%
Security National Fi 5.08 -1.46% -0.08 787 5.23 5.08 5.23 100 5.05 5.40 100 -0.78% -1.55%
Senior Housing Prope 8.40 -1.52% -0.13 2001521 8.49 8.38 8.55 400 8.10 8.74 200 -3.11% -28.33%
T. Rowe Price Group 110.36 -0.02% -0.02 619049 110.87 110.29 111.45 100 99.00 112.30 200 0.49% 19.54%
TARGET HOSPIT. A DL- 9.07 -1.20% -0.11 167974 9.17 9.06 9.28 5300 9.06 13.13 100 -1.95% -
TD Ameritrade 50.94 0.79% 0.40 2279739 51.05 50.93 51.60 100 50.63 51.22 100 -0.60% 4.04%
TENG ACQU 10.27 -0.10% -0.01 369 10.27 10.27 10.27 100 10.26 10.35 100 0.69% 5.01%
THE PECK 6.40 -3.03% -0.20 46133 6.38 5.61 6.50 1200 5.61 7.80 200 13.16% -41.87%
TIBS ACQU 10.22 -0.10% -0.01 1445 10.22 10.22 10.22 200 9.83 10.22 200 -8.07% 4.29%
TIPTREE INC. DL-,001 6.34 0.00% 0.00 6857 6.27 6.27 6.39 900 6.28 6.37 1200 0.48% 13.42%
TKK SYMPHONY ACQU 10.07 0.10% 0.01 100 10.07 10.07 10.07 10300 10.04 10.95 500 0.40% 4.35%
TMSR HLDG CO.LTD DL- 1.40 -2.10% -0.03 6238 1.43 1.40 1.43 2100 1.40 1.68 100 -11.95% -
TOTM ACQU 10.27 - - - - - - 35000 10.20 10.29 100 0.69% 3.74%
TREMONT MTG TRUST DL 4.35 0.00% 0.00 43983 4.32 4.30 4.40 500 4.20 4.62 100 3.57% -51.93%
TRIDENT ACQUISIT.DL- 10.35 0.00% 0.00 105364 10.36 10.35 10.36 100 10.31 10.45 600 -0.38% 3.81%
TRINITY ME. CL.A DL- 10.33 0.00% 0.00 259006 10.34 10.33 10.35 100 10.28 10.34 100 -0.10% 3.40%
TUSCAN HOLDINGS DL-, 9.93 - - - - - - 100 9.76 10.00 10600 - -
TWEE SEAS 10.19 - - - - - - 200 10.16 10.21 30000 0.30% 3.77%
UP FINT. HLDG (SP.AD 4.86 -1.82% -0.09 580358 4.96 4.82 5.05 800 4.85 4.95 1000 -10.17%