24.08.2019 16:30:15
NASDAQ GLOBAL SELECT MARKET COMPOSITE
3653.08
USD
-113.5069
-3.01%
23.08.2019 23:15
 
Chart
Kursdaten
Kurs 3653.08 Eröffnung 3743.93
Diff. absolut -113.51 Tages-Hoch 3772.88
Diff. % -3.01 % Tages-Tief 3643.04
Volumen 1497963 Umsatz -
Schlusskurs vom 22.08.2019 3766.59 Volatilität in % -
Börse Letzter Handel 23.08.2019 / 23:15
Währung USD Aktualisierungsstand 24.08.2019 / 16:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.94% 3930.2 3038.0
1 Woche -1.83% 3793.5 3643.0
1 Monat -6.06% 3930.2 3609.5
3 Monate 1.76% 3930.2 3430.1
6 Monate 3.27% 3930.2 3430.1
1 Jahr -1.34% 3930.2 2914.3
3 Jahre 47.90% 3930.2 2366.5
27.43
13
SMI
16.94
15.61
SMI
-4.15
-10.68
SMI
2017
2018
2019
{"2017":{"performance":27.43,"chartHeight":27.173803940366,"year":2017,"ID_NOTATION":"15146793"},"2018":{"performance":-4.15,"chartHeight":17.067204334847,"year":2018,"ID_NOTATION":"15146793"},"2019":{"performance":16.94,"chartHeight":24.983392461873,"year":2019,"ID_NOTATION":"15146793"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 24.08.2019 16:30:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1-800-FLOWERS M 15.29 -10.38% -1.77 1590845 16.76 15.05 16.88 500 13.88 15.94 100 -16.86% 25.02%
1ST SOURCE CORP. 42.71 -3.81% -1.69 47123 44.39 42.54 44.75 900 42.71 42.77 200 -5.78% 5.88%
21Vianet Group ADR 7.63 -1.17% -0.09 321264 7.65 7.58 8.00 400 7.50 8.00 100 11.88% -11.69%
2U 17.83 0.39% 0.07 1916104 17.50 17.25 18.17 14000 17.50 18.01 3000 7.41% -64.14%
51Job ADR 66.87 -1.66% -1.13 153995 67.97 66.48 69.01 900 66.77 66.87 200 -3.56% 7.09%
A-Mark Precious Meta 14.19 -1.05% -0.15 7287 14.19 14.19 14.49 900 14.19 14.20 100 1.36% 20.36%
AAON 45.58 -3.12% -1.47 108905 46.92 45.33 47.31 400 45.59 45.66 200 -3.17% 30.01%
Abiomed 189.59 -2.99% -5.85 478153 194.60 188.68 195.65 100 186.00 189.59 100 -1.77% -41.67%
Acacia Communication 62.85 -1.35% -0.86 360709 63.61 62.71 64.00 100 62.50 64.65 300 -1.75% 65.39%
Acacia Research Co. 2.71 -5.90% -0.17 156775 2.87 2.70 2.88 5000 2.60 2.86 1000 -5.24% -9.06%
Acadia Healthcare 26.43 -3.29% -0.90 472110 27.22 26.37 27.55 3400 26.43 26.44 900 -3.96% 2.80%
Acadia Pharmaceutica 28.05 -3.97% -1.16 891088 29.31 27.90 29.62 300 27.50 28.61 200 -5.27% 73.47%
Accuray 2.61 -4.74% -0.13 579100 2.73 2.60 2.75 400 2.48 2.98 3500 -7.77% -23.46%
Achillion Pharmaceut 4.26 -6.78% -0.31 1711399 4.69 4.21 4.69 200 4.13 4.28 1000 -10.69% 167.92%
ACI Worldwide 28.50 -3.13% -0.92 957043 29.30 28.41 29.67 8700 28.50 28.51 600 -3.03% 3.00%
ACLARIS THERAPEUTICS 1.06 -2.75% -0.03 895799 1.12 0.98 1.12 100 1.00 1.08 3000 21.39% -85.66%
Acorda Therapeutics 3.12 -1.89% -0.06 1225586 3.17 3.11 3.33 1000 3.11 3.30 100 15.56% -79.97%
ACTIVISION BLIZZARD 47.33 -3.57% -1.75 7126115 48.60 47.16 49.38 300 47.03 47.33 600 1.44% 1.63%
Adaptimmune Therapeu 1.43 -0.69% -0.01 290889 1.44 1.40 1.55 300 1.03 1.56 1500 -12.27% -75.13%
AD.BIOTECH.CORP. DL- 43.11 -5.71% -2.61 248743 45.31 42.61 47.66 600 41.68 44.00 700 -6.49% -
Addus HomeCare Co. 86.65 -0.54% -0.47 133946 86.67 85.77 87.90 300 86.66 86.71 300 -2.01% 27.65%
Adobe Systems 282.44 -1.82% -5.25 2852522 289.23 280.97 293.57 200 282.01 282.80 500 -1.74% 24.84%
Adtran 10.25 -4.38% -0.47 358998 10.66 10.17 10.66 200 10.20 12.52 100 -4.65% -4.56%
ADURO BIOTECH DL-,00 1.26 -5.97% -0.08 235349 1.33 1.25 1.35 5000 1.26 1.40 100 -8.70% -52.27%
Advanced Energy Inds 47.81 -4.19% -2.09 138307 49.47 47.62 49.77 100 45.67 52.00 100 -0.62% 11.37%
Advanced Micro Devic 29.54 -7.40% -2.36 83931683 31.30 29.40 31.83 4600 29.37 29.38 1000 -5.26% 60.02%
Advaxis 0.40 -4.26% -0.02 457378 0.44 0.40 0.44 700 0.40 0.43 1000 -0.64% 111.63%
Aegion Co. 19.23 -2.29% -0.45 107477 19.61 19.15 19.65 700 19.23 19.24 500 1.16% 17.83%
AeroVironment 50.78 -3.79% -2.00 158938 52.50 50.59 52.90 100 50.05 56.99 400 -3.31% -25.27%
AFYA LTD. CL.A DL-,0 - - - - - - - - - - - - -
Agilysys 27.19 -1.06% -0.29 110576 27.45 27.04 27.66 100 27.16 27.19 1300 -2.12% 89.61%
Agios Pharma 39.75 -5.00% -2.09 447861 41.62 39.50 42.05 1400 40.00 42.05 100 -6.25% -13.79%
AGNC Investment 15.65 -1.57% -0.25 5077396 15.88 15.61 15.95 1100 15.60 15.75 300 -3.57% -10.78%
AGROFRESH SOLUT. DL- 1.58 0.64% 0.01 103648 1.57 1.52 1.60 1100 1.52 1.70 700 3.27% -58.31%
Aimmune Therapeutics 19.36 -4.77% -0.97 542444 20.30 19.34 20.34 100 19.12 19.98 100 -13.69% -19.06%
Air Transport Svcs G 19.89 -2.93% -0.60 258168 20.29 19.70 20.35 600 18.00 24.00 1000 -1.44% -12.80%
Akamai Technologies 86.99 -1.95% -1.73 1239091 88.33 86.68 89.96 100 85.80 89.88 100 0.39% 42.42%
Akcea Therapeutics 21.25 -2.16% -0.47 135510 21.62 21.12 22.50 2000 21.25 24.50 100 -0.14% -29.50%
AKERO THEREP.INC.DL- 28.16 -0.46% -0.13 38216 28.11 27.55 28.99 100 28.12 28.41 300 6.91% -
Akorn 2.70 -1.46% -0.04 1393797 2.71 2.65 2.82 300 2.68 2.82 3700 -0.37% -20.35%
ALARM.COM HOLDINGS I 45.74 -1.27% -0.59 572837 46.30 45.34 47.15 100 45.00 45.80 500 -2.26% -11.80%
Alaska Communicat.Sy 1.79 -2.72% -0.05 56913 1.83 1.78 1.86 6900 1.68 1.95 200 2.87% 24.31%
ALECTOR INC. 15.00 -0.92% -0.14 182008 15.02 14.85 15.37 1000 14.08 15.00 1000 1.01% -
Alexion Pharma 115.33 -6.61% -8.16 5246754 123.12 114.93 124.02 100 115.50 118.50 2100 4.04% 18.46%
ALICO INC. DL 1 31.27 -2.28% -0.73 6249 31.99 31.27 32.10 200 31.27 31.55 300 -2.19% 6.00%
Align Technology 175.04 -2.20% -3.93 1146861 177.84 173.80 179.15 100 174.00 176.00 100 -1.27% -16.42%
Alkermes 20.07 -6.08% -1.30 960726 21.25 19.95 21.49 10400 20.07 20.10 100 -7.30% -31.99%
ALLAKOS INC. DL-,001 86.55 -1.09% -0.95 359053 87.07 85.76 89.99 100 85.92 89.89 200 -2.45% 65.58%
Allegiant Travel 140.70 -1.00% -1.42 175873 142.02 140.53 144.70 100 140.70 140.85 900 -1.48% 40.39%
ALLENA PHARMAC. DL - 4.03 -7.78% -0.34 33736 4.50 3.93 4.51 700 4.03 4.08 700 5.50% -26.06%
Alliance Resource Pa 15.70 1.49% 0.23 411062 15.58 15.50 15.88 100 15.70 15.95 500 4.95% -9.46%
Alliant Energy Co. 51.64 -1.03% -0.54 983314 52.15 51.28 52.51 100 50.33 54.48 100 0.02% 22.22%
ALLOGENE THERAP. DL- 26.16 -3.25% -0.88 303310 27.00 26.05 27.35 1000 26.10 32.14 100 -0.42% -2.86%
Allot Commun 7.93 0.63% 0.05 78574 8.00 7.86 8.10 500 7.41 8.10 100 10.91% 30.64%
Allscripts Healthcar 9.27 -2.83% -0.27 1362426 9.55 9.22 9.67 8900 9.28 9.29 54100 3.00% -3.84%
Alnylam Pharmaceutic 81.89 -0.33% -0.27 796300 81.72 81.30 83.98 100 62.26 85.50 100 1.49% 12.32%
Alpha & Omegamicondu 12.26 -4.14% -0.53 163557 12.68 12.10 12.96 500 11.00 12.25 300 7.36% 20.31%
Alphabet 1151.29 -3.21% -38.24 1688271 1181.99 1147.75 1194.08 100 1148.25 1151.60 100 -2.23% 11.17%
Alphabet A 1153.58 -3.18% -37.94 1813141 1185.17 1150.00 1195.67 100 1151.11 1153.21 100 -2.17% 10.39%
ALPHATEC HOLDINGS IN 5.82 -1.36% -0.08 499035 5.90 5.79 6.00 100 5.65 7.72 1400 -3.16% 154.15%
ALTAIR ENGINEERING I 32.30 -2.03% -0.67 402633 32.88 32.17 33.10 100 30.72 33.93 500 -7.42% 17.11%
Altisource Ptf Solns 19.08 -2.45% -0.48 47296 19.52 18.92 19.85 300 19.02 19.11 600 -2.25% -15.16%
Altra Industrial Mot 24.31 -3.30% -0.83 387270 24.93 24.18 24.96 100 23.13 29.07 2500 -0.98% -3.34%
AMAG Pharmaceuticals 10.03 -2.53% -0.26 689188 10.29 10.00 10.54 100 9.75 13.00 100 -12.02% -33.97%
Amazon Com 1749.62 -3.10% -55.98 5277898 1793.03 1745.23 1804.90 1500 1745.00 1746.50 100 -2.40% 16.49%
AMBAC Financial Grou 17.48 -3.48% -0.63 214901 18.03 17.44 18.09 400 17.48 17.50 1600 -6.52% 1.39%
Ambarella 44.65 -4.39% -2.05 354211 46.51 44.36 46.86 100 39.00 44.70 100 -2.15% 27.64%
AMC Networks 49.09 -2.27% -1.14 497704 49.77 48.90 50.47 500 47.55 58.26 100 -2.13% -10.55%
Amdocs 63.74 -0.96% -0.62 562358 64.22 63.59 64.73 2300 63.73 63.76 700 -0.25% 8.81%
Amedisys 130.26 -2.07% -2.75 261764 132.82 129.72 133.48 200 130.27 130.44 500 -2.07% 11.23%
Amer. Superconductor 7.50 -4.58% -0.36 239379 7.67 7.41 7.83 3100 7.51 7.54 2900 -5.30% -32.74%
AMERAN.BANCORP CL.A 16.64 -2.92% -0.50 63607 17.05 16.53 17.07 2500 16.58 16.65 1700 -0.06% 27.90%
AMERCO 340.35 -0.82% -2.80 43049 342.61 339.34 343.20 300 339.44 346.31 200 -2.58% 3.73%
AMER.FI.MULTIFAM.INV 7.67 -1.41% -0.11 137157 7.80 7.65 7.80 100 7.67 8.00 7200 3.93% 36.48%
AM.CAR-MART DL-,01 85.05 -2.86% -2.50 118198 86.73 84.86 88.71 400 85.05 85.25 200 -7.55% 17.39%
American Airlines Gr 25.42 -4.18% -1.11 8910561 26.27 25.35 26.51 7400 25.43 25.58 500 -1.40% -20.80%
AMERN FINANCE TRUST 11.62 -3.49% -0.42 410266 12.04 11.57 12.16 100 10.30 12.42 600 -5.37% -12.76%
AMERICAN NATL BANCSH 33.04 -5.60% -1.96 15828 34.51 32.89 35.09 300 33.01 35.33 100 -6.40% 12.73%
AMER. NATL INS.-TEXA 112.56 -2.54% -2.93 60606 115.00 112.16 115.70 800 112.56 112.93 700 -0.42% -11.54%
American Outdoor Bra 7.45 -3.25% -0.25 682713 7.65 7.42 7.71 1300 7.45 7.85 100 -4.24% -42.07%
American Public Educ 24.93 -6.45% -1.72 72194 26.51 24.86 27.08 1300 24.93 24.99 200 -7.53% -12.40%
AMERICAN RIVER BANKS 13.65 0.00% 0.00 371 13.65 13.65 13.65 100 12.86 13.70 900 3.72% -2.15%
American Software 13.84 -4.16% -0.60 54150 14.38 13.78 14.48 200 13.80 14.55 200 -1.00% 32.44%
American Woodmark Co 71.73 -4.09% -3.06 215127 74.56 71.20 74.56 600 71.73 90.00 100 -4.61% 28.83%
AMERIS BANCORP. DL 1 35.00 -4.63% -1.70 388800 36.38 34.86 36.95 3300 35.01 35.03 400 -3.93% 10.51%
Amerisafe 67.78 -2.40% -1.67 84988 69.31 67.43 69.72 100 67.73 67.78 900 -1.53% 19.56%
Amgen 199.08 -2.13% -4.34 3416351 203.09 198.01 203.62 100 198.43 204.99 100 -2.42% 2.27%
Amkor Technology 8.80 -3.19% -0.29 542115 9.01 8.78 9.18 200 8.78 9.33 7400 -1.46% 34.15%
AMPHASTAR PHARMA.DL- 22.24 -1.42% -0.32 261303 22.56 22.13 22.68 700 22.23 22.24 2900 4.02% 11.76%
Amtech Systems 5.01 -3.84% -0.20 34322 5.29 4.98 5.29 100 4.33 6.30 300 -0.20% 10.60%
AMYRIS INC 4.05 -0.25% -0.01 748809 4.01 3.96 4.13 400 3.90 4.05 4900 10.35% 21.26%
Analog Devices 104.17 -4.11% -4.46 4382782 106.98 103.72 107.51 100 103.62 104.17 100 -5.75% 21.37%
ANAPTYSBIO INC. DL-, 40.31 -5.31% -2.26 343330 42.61 39.91 42.81 100 40.31 40.37 1600 -18.07% -36.81%
Andersons 22.97 -5.55% -1.35 159502 24.16 22.92 24.16 400 22.23 24.36 200 -8.05% -23.15%
Angies List 15.95 - - - - - - 100 5.55 18.66 3000 -6.73% -
Angiodynamics 18.32 -1.93% -0.36 222653 18.46 18.25 18.65 1700 18.32 18.34 1100 -3.43% -8.99%
Anika Therapeutics 55.91 -1.50% -0.85 134754 56.51 54.47 57.32 100 54.50 58.94 100 -0.53% 66.35%
Ansys 210.71 -2.94% -6.39 624204 215.71 210.08 218.19 100 100.00 225.00 600 0.54% 47.41%
APELLIS PHARMACT.DL- 28.33 -5.31% -1.59 242129 29.67 28.25 29.90 200 28.34 28.38 3200 2.09% 114.78%
Apogee Enterprises 35.44 -3.56% -1.31 142030 36.48 35.26 36.48 100 14.64 38.53 100 -0.84% 18.73%
Apple 202.64 -4.62% -9.82 46882843 209.43 201.00 212.05 200 201.60 201.84 100 -1.87% 28.46%
Applied Materials 45.12 -4.06% -1.91 11616331 46.51 44.81 46.84 500 44.90 45.24 300 -3.24% 37.81%
Approach Resources 0.20 0.25% 0.00 37086 0.20 0.19 0.21 5000 0.18 0.22 3000 6.89% -76.71%
APTEVO THERAP.INC.DL 0.74 -3.57% -0.03 442929 0.78 0.74 0.78 1200 0.72 0.78 2300 -3.17% -41.54%
APTINYX INC. DL-,01 3.00 -4.15% -0.13 251335 3.10 2.98 3.21 200 2.78 3.07 100 -6.83% -81.86%
Apyx Medical 6.80 -7.61% -0.56 111313 7.31 6.76 7.37 1100 6.80 8.18 6000 -8.23% 4.94%
Aravive 5.80 -4.76% -0.29 26727 5.93 5.61 6.11 500 5.20 6.10 200 -7.20% 64.77%
Arbutus Biopharma 1.39 -5.14% -0.07 212355 1.43 1.38 1.49 7000 1.38 1.95 100 -7.67% -63.84%
ARCBEST CORP 27.88 -4.23% -1.23 184414 28.92 27.79 28.92 900 27.88 27.92 100 -1.76% -18.62%
Arch Capital Group 38.61 -2.43% -0.96 1108748 39.48 38.43 39.84 11000 38.59 38.62 4100 -2.87% 44.50%
ARCO PLAT. CL.A DL-, 47.89 -2.33% -1.14 38813 49.00 47.43 49.39 600 47.89 48.36 600 -8.50% 116.50%
Arena Pharmaceutical 53.73 -2.38% -1.31 442966 54.73 53.46 55.94 100 53.00 56.00 200 -3.57% 37.95%
ARGENS SE SP.ADR/1 - 134.28 -1.51% -2.06 82547 135.22 133.77 137.82 100 134.28 134.48 500 -1.35% 39.77%
ARROW FINL CORP. DL 31.23 -4.32% -1.41 22486 32.65 31.17 32.65 200 31.23 36.00 400 -2.41% -2.47%
Arrowhead Pharmaceut 30.88 -3.86% -1.24 1163901 32.03 30.71 32.73 2500 30.50 30.88 600 -0.99% 148.63%
ARTESIAN RES A NON-V 35.51 -3.14% -1.15 13939 36.73 35.51 36.73 600 35.51 36.03 500 -3.00% 1.84%
ARVINAS INC. DL-,001 23.06 -3.80% -0.91 67208 23.82 22.89 24.11 600 23.06 23.12 1100 -3.47% 79.46%
Ascena Retail Group 0.26 -9.25% -0.03 1024963 0.29 0.25 0.29 1000 0.25 0.28 16000 3.15% -89.84%
ASCENDIS PH.SP.ADR 1 112.28 -3.07% -3.56 113854 115.90 112.08 116.77 100 10.00 121.48 100 -1.89% 79.22%
ASML ADR 210.50 -2.21% -4.76 602329 213.63 209.60 216.50 100 209.50 210.99 100 -1.10% 35.27%
Aspen Technology 133.45 -2.03% -2.77 259363 135.29 133.03 137.65 1700 133.48 133.54 200 -1.85% 62.39%
ASSEMBLY BIOS 11.92 -2.38% -0.29 193912 12.11 11.63 12.42 200 11.89 13.00 200 -4.56% -47.30%
Assertio Therapeutic 1.40 -7.89% -0.12 1094597 1.55 1.37 1.56 26600 1.38 1.55 2500 -13.58% -61.22%
ASTA FUNDING INC. DL 8.05 -1.86% -0.15 8870 8.07 7.73 8.08 100 7.75 8.09 1600 -2.48% 88.85%
Astec Industries 26.80 -4.15% -1.16 122736 27.96 26.66 28.02 400 26.79 26.80 100 -5.50% -11.23%
Astronics Co. 27.68 -0.36% -0.10 464359 27.58 27.33 28.42 300 27.69 27.71 900 4.45% -9.10%
Atara Biotherapeutic 13.06 -3.55% -0.48 454123 13.51 12.96 13.69 300 13.00 15.35 100 -7.11% -62.41%
ATHENEX INC. 14.83 -2.56% -0.39 463666 15.11 14.63 15.36 200 13.50 20.90 100 -3.70% 16.86%
ATLANTIC CAP. BANCSH 16.84 -3.27% -0.57 168045 17.35 16.74 17.43 100 16.79 19.57 100 -4.10% 2.87%
Atlantica Yield 23.59 -1.30% -0.31 229142 23.91 23.54 23.93 200 22.00 24.10 1000 0.08% 20.36%
Atlanticus Holdings 5.95 -9.71% -0.64 96398 6.41 5.87 7.04 200 5.62 6.89 700 -18.94% 63.46%
Atlas Air Worldwide 25.75 -3.30% -0.88 699559 26.35 25.34 26.72 600 24.21 55.00 100 -4.42% -38.97%
ATLASSIAN CORP. A DL 141.05 -1.67% -2.39 938722 141.81 140.69 146.70 300 140.51 141.50 400 -1.07% 58.52%
ATN International 52.10 -2.98% -1.60 65033 53.48 51.76 53.87 900 52.10 52.29 100 -3.50% -27.16%
ATRECA INC.A SHS DL- 21.87 -0.86% -0.19 193559 21.71 20.96 23.65 200 20.58 23.63 100 31.35% -
ATRION CORP. DL-,10 759.21 -2.49% -19.39 14411 771.10 759.21 776.99 20000 0.00 768.00 100 2.23% 2.45%
Audiocodes 17.29 -2.04% -0.36 108380 17.59 17.16 17.74 500 16.95 18.90 1000 -1.26% 75.00%
Autodesk 143.99 -0.84% -1.22 2553005 144.40 143.24 147.11 100 141.95 144.59 100 -0.10% 11.96%
Autolus Therapeutics 10.50 -1.04% -0.11 770499 10.57 10.31 11.05 11600 10.44 26.00 200 5.95% -68.03%
Automatic Data Proce 164.80 -2.79% -4.73 1685091 169.06 164.19 170.17 100 164.50 170.79 100 -1.33% 25.69%
Aviat Networks 12.95 0.00% 0.00 8974 12.89 12.89 13.12 400 12.95 13.20 600 1.33% -2.26%
AVID TECH. INC. DL-, 5.98 -5.38% -0.34 442121 6.21 5.96 6.22 300 5.10 6.12 300 -2.45% 25.89%
Avis Budget Group 24.69 -3.02% -0.77 1425624 25.15 24.60 25.53 400 23.11 24.99 400 -6.72% 9.83%
Avnet 40.50 -4.05% -1.71 701904 41.73 40.36 42.27 10800 40.50 40.51 100 -1.20% 12.19%
AVROBIO INC. DL-,000 17.91 -4.94% -0.93 195555 18.76 17.68 19.15 700 17.85 17.91 300 -2.45% 7.57%
Axcelis Technologies 14.85 -3.57% -0.55 418894 15.28 14.67 15.31 1800 13.99 17.50 200 -3.13% -16.57%
Axon Enterprise 59.37 -4.81% -3.00 892618 62.15 59.14 62.69 500 59.01 60.35 100 0.25% 35.70%
AXONICS MODUL. TECH. 33.14 -2.82% -0.96 114834 33.63 32.83 34.54 800 33.12 33.20 100 -2.96% 119.32%
AXOVANT GENE TH.DL-, 6.42 -5.03% -0.34 114779 6.65 6.35 6.84 300 6.05 6.83 800 -7.23% 544.58%
AXT 3.45 -5.48% -0.20 207161 3.60 3.24 3.62 1200 3.27 3.73 2000 -6.25% -20.69%
B Comm 1.20 -10.45% -0.14 1380 1.29 1.20 1.29 200 1.24 1.30 700 -3.23% -79.77%
BAIDU 101.85 -3.41% -3.60 6128644 103.40 101.55 105.57 200 101.12 101.59 300 5.33% -35.78%
Balchem Co. 84.59 -2.89% -2.52 128032 86.77 84.19 87.31 200 84.59 84.62 1000 -5.06% 7.96%
BANCFIRST CORP. DL 1 52.50 -3.69% -2.01 85924 54.22 52.41 54.92 800 52.49 52.57 600 -2.40% 5.21%
BANDWID.INC. CL.A DL 85.44 -3.59% -3.18 486723 88.13 85.15 90.63 200 60.32 85.67 600 2.12% 109.67%
BK OF PRINCETON N.J. 26.02 -0.95% -0.25 9313 26.12 26.02 26.40 400 26.02 26.07 300 -2.87% -6.74%
Bank of the Ozarks 25.06 -3.84% -1.00 757206 25.88 24.90 26.24 4400 25.06 25.07 100 -2.64% 9.77%
BANK7 CORP. DL-,01 16.21 -1.22% -0.20 5360 16.33 16.21 16.33 300 16.21 16.27 300 -6.57% 21.42%
BANKFINANCIAL CORP.D 11.35 -2.32% -0.27 51012 11.63 11.32 11.74 600 11.35 11.41 200 -1.99% -24.08%
BANNER CORP. NEW DL- 53.00 -3.99% -2.20 178167 54.87 52.76 55.45 100 52.15 53.00 100 -2.95% -0.90%
BAOZUN SP.ADR A 3 DL 40.40 -4.40% -1.86 2980459 41.40 39.93 42.18 500 39.80 39.98 500 -13.73% 38.31%
Barrett Businessrvic 84.65 -3.55% -3.12 97521 87.68 84.32 89.40 100 0.01 84.66 300 -4.01% 47.86%
BASSETT FURN. INDS D 11.68 -5.58% -0.69 49050 12.31 11.64 12.31 500 11.67 13.32 700 -2.34% -41.72%
BAYCOM CORP. DL -,01 21.22 -2.44% -0.53 35654 22.20 21.01 22.35 400 21.22 22.32 100 -4.63% -8.10%
Beacon Roofing Suppl 30.76 -1.28% -0.40 605123 30.96 30.63 31.62 100 16.61 42.07 2000 2.43% -3.03%
Bed Bath & Beyond 8.35 -4.46% -0.39 5524781 8.68 8.33 8.77 1100 8.36 8.40 500 11.63% -26.24%
BEIGENE LTD SP.ADR 142.73 -0.84% -1.21 276566 141.75 141.75 146.40 200 141.60 176.77 100 -0.72% 1.76%
BEL FUSE INC. A DL-, 10.23 -7.33% -0.81 510 10.23 10.23 10.23 100 9.30 10.10 100 -9.07% -25.60%
BEL FUSE INC. B DL-, 10.35 -5.82% -0.64 91435 10.91 10.22 11.19 100 10.22 28.00 1300 -10.23% -43.81%
Berry Petroleum Co. 7.71 -6.09% -0.50 648413 8.07 7.65 8.14 200 7.71 8.25 200 -10.35% -11.89%
BEYOND MEAT INC. 146.85 -2.74% -4.14 2224600 150.00 146.26 151.64 300 145.38 146.00 100 1.44% -
BGC Partners 4.99 -3.11% -0.16 1957288 5.13 4.97 5.13 2000 4.79 5.96 3000 -1.96% -3.48%
BICYCLE THERAP. SP.A 7.03 0.43% 0.03 9535 7.12 7.00 7.41 100 7.00 7.03 100 -8.33% -
Big 5 Sporting Goods 1.95 -1.02% -0.02 157326 1.98 1.90 1.98 200 1.50 1.93 2500 10.17% -24.71%
BILIBILI ADR/1Z DL-, 14.70 0.00% 0.00 4215734 14.58 14.58 15.34 3900 14.80 14.87 300 1.24% 0.75%
Bio-Techne Corp 187.62 -1.99% -3.81 213213 190.40 186.98 190.96 200 187.61 187.83 500 -5.04% 29.64%
BioCryst Pharmaceuti 2.50 -2.72% -0.07 1326811 2.56 2.49 2.68 800 2.30 3.00 1000 -3.47% -69.02%
Biogen Idec 225.85 -2.68% -6.21 1288061 231.26 225.10 231.87 100 225.15 228.95 100 -2.52% -24.95%
Biomarin Pharmaceuti 75.76 -2.12% -1.64 1218181 77.28 75.49 77.47 100 72.11 77.39 100 -0.97% -11.03%
BioScrip 3.31 -0.30% -0.01 1324995 3.29 3.27 3.42 1000 2.52 3.37 400 9.97% -7.28%
BioTelemetry 40.64 -1.67% -0.69 406074 41.27 40.45 41.93 100 39.00 41.61 100 -0.83% -31.95%
BJs Restaurants 36.51 -1.06% -0.39 382657 36.67 36.41 37.25 1100 36.52 36.54 700 1.84% -27.80%
Blackbaud 90.86 -4.96% -4.74 259274 95.20 90.59 96.39 1800 90.78 90.86 200 -2.58% 44.45%
BLACKLINE INC. DL-,0 50.01 -1.50% -0.76 480419 50.78 49.81 51.80 2800 50.01 50.03 400 - 22.12%
Bloomin Brands 15.79 -1.13% -0.18 1467519 15.90 15.73 16.11 1000 15.79 17.50 500 1.81% -11.74%
Blucora 20.87 -4.96% -1.09 422537 21.85 20.82 21.85 5700 20.86 20.87 1100 -7.24% -21.66%
Bluebird Bio 106.71 -2.72% -2.98 1022578 108.80 105.61 111.41 100 102.25 112.50 800 -11.09% 7.57%