16.06.2019 13:36:32
NASDAQ GLOBAL SELECT MARKET COMPOSITE
3671.15
USD
-18.3976
-0.50%
14.06.2019 23:15
 
Chart
Kursdaten
Kurs 3671.15 Eröffnung 3675.20
Diff. absolut -18.40 Tages-Hoch 3681.82
Diff. % -0.50 % Tages-Tief 3661.94
Volumen 1286416 Umsatz -
Schlusskurs vom 13.06.2019 3689.55 Volatilität in % -
Börse Letzter Handel 14.06.2019 / 23:15
Währung USD Aktualisierungsstand 16.06.2019 / 13:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.52% 3845.6 3038.0
1 Woche 0.72% 3724.8 3660.9
1 Monat 0.85% 3740.6 3430.1
3 Monate 2.39% 3845.6 3430.1
6 Monate 12.89% 3845.6 2914.3
1 Jahr 0.72% 3845.6 2914.3
3 Jahre 61.35% 3845.6 2148.0
27.43
13
SMI
17.52
16.83
SMI
-4.15
-10.68
SMI
2017
2018
2019
{"2017":{"performance":27.43,"chartHeight":24.773773106813,"year":2017,"ID_NOTATION":"15146793"},"2018":{"performance":-4.15,"chartHeight":15.559803430061,"year":2018,"ID_NOTATION":"15146793"},"2019":{"performance":17.52,"chartHeight":22.949557056207,"year":2019,"ID_NOTATION":"15146793"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 16.06.2019 13:36:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1-800-FLOWERS M 19.78 -0.45% -0.09 305482 19.81 19.67 20.14 100 19.78 19.79 2100 5.05% 61.73%
1ST SOURCE CORP. 45.09 -0.15% -0.07 54654 45.03 44.42 45.41 1200 45.09 45.17 100 0.99% 11.77%
21st Century Fox 34.96 0.06% 0.02 2414743 34.99 34.56 35.16 300 35.05 35.49 100 3.80% -26.83%
21Vianet Group ADR 6.68 -4.30% -0.30 1521009 6.92 6.60 7.07 400 6.69 6.78 1000 -6.05% -22.69%
2U 36.12 1.38% 0.49 691281 35.57 35.01 36.28 1400 29.78 36.59 700 2.12% -27.35%
51Job ADR 70.77 -1.35% -0.97 102702 71.40 70.77 71.90 100 70.77 97.00 100 -0.44% 13.34%
A-Mark Precious Meta 12.41 1.71% 0.21 1006 12.07 12.07 12.47 300 12.19 12.38 300 -4.48% 5.24%
AAON 48.14 -1.72% -0.84 72966 48.81 48.12 49.33 1600 48.11 48.14 200 -1.45% 37.31%
Abiomed 250.96 -1.79% -4.57 469774 255.38 249.52 256.05 200 248.00 260.00 100 -6.31% -22.79%
Acacia Communication 44.94 -3.54% -1.65 609079 46.34 44.82 46.34 200 36.88 45.50 100 -4.69% 18.26%
Acacia Research Co. 3.09 -0.64% -0.02 42336 3.11 3.09 3.14 1400 2.99 4.20 100 -0.72% 3.69%
Acadia Healthcare 33.03 -2.42% -0.82 435861 33.84 32.75 33.84 600 33.01 33.03 2000 -2.62% 28.47%
Acadia Pharmaceutica 24.26 -5.35% -1.37 947958 25.51 24.25 25.51 100 24.24 24.75 1000 -6.19% 50.03%
Accuray 3.71 -0.27% -0.01 545577 3.70 3.66 3.79 100 3.35 3.82 200 3.06% 8.80%
Achillion Pharmaceut 2.79 -5.10% -0.15 600204 2.91 2.79 2.94 3900 2.79 3.45 2800 -0.36% 75.47%
ACI Worldwide 32.41 -1.40% -0.46 641316 32.84 32.23 32.89 5500 32.38 32.40 200 0.28% 17.13%
ACLARIS THERAPEUTICS 4.67 -4.11% -0.20 345464 4.85 4.59 4.86 5600 4.67 6.80 600 -1.48% -36.81%
Acorda Therapeutics 7.53 -0.92% -0.07 820616 7.57 7.48 7.89 100 6.12 9.15 300 -2.08% -51.67%
ACTIVISION BLIZZARD 45.62 -0.93% -0.43 4629386 45.80 45.12 45.96 100 45.25 45.73 100 0.53% -2.04%
Adaptimmune Therapeu 3.60 -2.70% -0.10 182096 3.68 3.51 3.71 300 3.30 4.15 900 1.12% -37.39%
Addus HomeCare Co. 72.05 -0.24% -0.17 76177 72.52 71.94 73.04 100 72.05 72.08 800 -1.69% 6.14%
Adobe Systems 274.28 -0.73% -2.02 2262838 275.91 274.00 277.10 100 274.25 274.85 300 -1.39% 21.23%
Adtran 16.20 -1.28% -0.21 169732 16.32 16.02 16.36 1000 14.46 17.25 600 -2.06% 50.84%
ADURO BIOTECH DL-,00 1.79 -3.76% -0.07 244727 1.83 1.75 1.89 400 1.00 2.20 1500 4.07% -32.20%
Advanced Energy Inds 51.40 -1.72% -0.90 293366 51.51 50.12 51.63 100 45.87 62.25 1700 -4.60% 19.73%
Advanced Micro Devic 30.36 -3.28% -1.03 70373015 30.70 30.02 30.96 200 30.20 30.22 500 -6.33% 64.46%
Advaxis 2.50 -2.34% -0.06 150137 2.55 2.43 2.59 100 2.58 2.73 100 -7.75% 1215.79%
Aegion Co. 16.30 -0.12% -0.02 197220 16.32 16.16 16.57 200 16.32 16.34 2500 11.64% -0.12%
AeroVironment 62.55 -1.68% -1.07 151916 63.30 62.42 63.62 100 60.50 63.75 100 -2.30% -7.95%
Agilysys 22.68 1.30% 0.29 102498 22.39 22.39 22.78 600 22.67 22.68 400 1.11% 58.16%
Agios Pharma 48.05 -3.07% -1.52 454660 49.69 47.91 49.84 100 46.35 53.50 500 -3.90% 4.21%
AGNC Investment 16.88 0.00% 0.00 3220656 16.86 16.85 16.93 100 16.84 16.91 100 0.78% -3.76%
AGROFRESH SOLUT. DL- 1.76 -3.83% -0.07 166022 1.84 1.74 1.86 2000 1.59 3.00 1900 -15.79% -53.56%
Aimmune Therapeutics 20.00 -1.09% -0.22 407844 20.21 19.98 20.53 100 19.20 20.95 900 -0.79% -16.39%
Air Transport Svcs G 23.44 -1.06% -0.25 232589 23.59 23.37 23.76 100 20.51 24.90 100 2.99% 2.76%
Akamai Technologies 78.62 -0.72% -0.57 869274 79.16 78.08 79.21 500 77.00 83.94 200 -1.01% 28.72%
Akcea Therapeutics 22.74 -0.61% -0.14 127294 22.82 22.70 23.80 1300 22.74 22.77 800 5.08% -24.55%
Akorn 4.25 -2.52% -0.11 710684 4.34 4.14 4.34 100 4.03 4.35 3900 -2.97% 25.37%
ALARM.COM HOLDINGS I 53.26 -3.43% -1.89 696705 54.81 52.33 54.81 300 52.30 55.00 400 -1.61% 2.68%
Alaska Communicat.Sy 1.78 8.54% 0.14 144166 1.62 1.62 1.79 2000 1.61 1.97 1000 5.95% 23.61%
ALECTOR INC. 20.16 -2.75% -0.57 168114 20.70 19.70 21.18 100 18.30 24.75 200 16.20% -
Alexion Pharma 117.93 0.59% 0.69 981564 117.34 116.77 118.97 100 115.00 118.48 100 -0.40% 21.13%
ALICO INC. DL 1 29.84 1.50% 0.44 7165 29.45 29.45 30.22 2600 29.75 29.98 200 5.29% 1.15%
Align Technology 305.70 -1.73% -5.37 482664 312.08 305.02 312.08 100 292.82 308.00 100 -0.60% 45.97%
Alkermes 21.89 -2.32% -0.52 958244 22.41 21.87 22.45 13100 21.87 21.90 3000 -4.12% -25.82%
ALLAKOS INC. DL-,001 42.03 1.92% 0.79 426951 41.33 40.97 42.36 2100 42.02 42.20 1600 3.65% -19.59%
Allegiant Travel 141.99 -2.73% -3.98 95924 145.80 141.21 147.29 1000 141.89 142.00 100 -0.25% 41.68%
ALLENA PHARMAC. DL - 4.27 -5.11% -0.23 68947 4.52 4.25 4.65 100 4.18 5.00 100 -4.26% -21.65%
Alliance Resource Pa 16.95 0.00% 0.00 367471 17.05 16.87 17.10 100 16.85 16.99 5000 -2.73% -2.25%
Alliant Energy Co. 50.00 1.56% 0.77 1126224 49.39 49.33 50.01 100 47.95 50.00 11600 2.04% 18.34%
ALLOGENE THERAP. DL- 26.43 -1.23% -0.33 339683 26.69 26.37 27.33 3000 26.43 26.46 300 -0.04% -1.86%
Allot Commun 6.99 0.00% 0.00 22372 6.99 6.97 7.03 600 6.97 7.01 800 -3.32% 15.16%
Allscripts Healthcar 10.26 -1.35% -0.14 1080273 10.38 10.25 10.41 200 8.90 10.55 500 -0.77% 6.43%
Alnylam Pharmaceutic 70.03 -1.70% -1.21 414252 71.57 69.77 71.57 100 65.05 70.88 500 -0.55% -3.95%
Alpha & Omegamicondu 8.61 -1.49% -0.13 47906 8.64 8.54 8.72 600 8.60 8.61 1100 1.18% -15.51%
Alphabet 1085.35 -0.31% -3.42 1111643 1086.42 1080.17 1092.69 100 1083.51 1085.97 100 1.81% 4.80%
Alphabet A 1086.30 -0.43% -4.71 1229304 1089.74 1081.48 1094.76 100 1085.03 1086.49 100 1.68% 3.96%
ALPHATEC HOLDINGS IN 4.72 -1.05% -0.05 228650 4.80 4.50 4.81 1000 4.71 4.88 5000 11.85% 106.11%
ALTAIR ENGINEERING I 36.97 3.41% 1.22 563001 35.49 35.49 37.05 100 35.69 36.58 500 4.82% 34.05%
Altisource Ptf Solns 19.22 -1.74% -0.34 73618 19.35 19.05 19.75 100 19.02 38.00 1400 1.16% -14.54%
Altra Industrial Mot 35.60 -2.36% -0.86 677335 36.21 35.33 36.33 3200 35.59 35.62 2200 4.06% 41.55%
AMAG Pharmaceuticals 8.99 -3.23% -0.30 665553 9.28 8.85 9.31 1500 7.85 10.12 1100 -7.22% -40.82%
Amazon Com 1869.67 -0.03% -0.63 2851163 1864.00 1859.00 1876.00 100 1868.90 1870.37 100 3.66% 24.48%
AMBAC Financial Grou 15.08 -0.66% -0.10 294688 15.18 14.99 15.27 3600 15.07 15.08 1200 1.34% -12.53%
Ambarella 41.38 -1.69% -0.71 295183 41.72 41.00 41.72 400 41.10 42.10 100 6.21% 18.30%
AMC Networks 54.78 -0.94% -0.52 366030 55.20 54.56 55.22 100 53.00 56.75 100 -0.83% -0.18%
Amdocs 61.29 0.76% 0.46 462366 60.83 60.71 61.40 100 61.26 61.30 2100 -0.21% 4.63%
Amedisys 118.47 -0.15% -0.18 190927 118.30 118.06 119.64 100 118.48 127.00 200 2.38% 1.16%
Amer. Superconductor 8.48 -3.53% -0.31 149457 8.72 8.37 8.78 200 8.49 10.50 500 2.54% -23.95%
AMERAN.BANCORP CL.A 19.50 1.72% 0.33 112729 18.90 18.30 19.78 200 19.50 19.55 900 6.32% 49.88%
AMERCO 389.06 0.35% 1.36 53501 386.26 384.80 392.39 400 389.06 390.43 500 -0.94% 18.58%
AMER.FI.MULTIFAM.INV 7.17 -0.28% -0.02 128959 7.15 7.12 7.19 2200 7.13 7.16 200 0.28% 27.58%
AM.CAR-MART DL-,01 88.07 -0.83% -0.74 52918 88.90 88.00 89.47 1300 88.07 88.37 300 2.06% 21.56%
American Airlines Gr 32.68 -1.24% -0.41 6128002 32.97 32.22 33.20 200 32.55 32.68 500 5.69% 1.78%
AMERN FINANCE TRUST 10.77 1.03% 0.11 526395 10.67 10.50 10.85 100 10.85 12.30 600 3.26% -19.14%
AMERICAN NATL BANCSH 35.52 -0.84% -0.30 8645 35.73 35.25 35.95 500 35.46 35.75 100 1.05% 21.19%
AMER. NATL INS.-TEXA 115.46 -0.22% -0.25 31346 115.37 114.94 115.97 100 115.23 115.49 500 0.28% -9.26%
American Outdoor Bra 9.03 1.12% 0.10 628655 8.99 8.91 9.08 100 8.99 9.15 1400 8.27% -29.78%
American Public Educ 29.08 -0.34% -0.10 42462 29.19 28.75 29.42 100 25.40 32.00 100 -0.34% 2.18%
AMERICAN RIVER BANKS 12.37 -0.64% -0.08 1728 12.39 12.35 12.80 800 12.35 12.75 400 -3.17% -11.33%
American Software 14.05 1.37% 0.19 47825 13.95 13.83 14.10 200 14.04 14.06 1000 3.69% 34.45%
American Woodmark Co 79.86 -0.80% -0.64 67522 80.29 79.28 80.59 100 79.86 79.90 500 2.85% 43.43%
AMERIS BANCORP. DL 1 38.28 0.39% 0.15 192768 38.13 37.62 38.43 100 37.00 38.28 1500 4.65% 20.87%
Amerisafe 61.34 0.89% 0.54 47861 60.90 60.90 62.76 300 61.34 61.42 500 0.71% 8.20%
Amgen 176.08 -0.36% -0.63 1621760 176.97 175.55 177.90 1000 174.40 178.00 4600 0.32% -9.55%
Amkor Technology 6.86 -5.51% -0.40 934174 7.13 6.81 7.17 700 6.61 7.97 300 -2.97% 4.57%
AMPHASTAR PHARMA.DL- 19.82 -0.90% -0.18 99298 19.97 19.75 20.05 600 19.82 23.30 100 -1.44% -0.40%
Amtech Systems 6.02 -3.22% -0.20 96277 6.12 5.96 6.17 1000 4.55 6.30 200 7.69% 32.89%
AMYRIS INC 3.93 -4.15% -0.17 546792 4.09 3.90 4.19 100 3.90 4.05 2500 7.38% 17.66%
Analog Devices 104.02 -1.66% -1.76 2327185 103.44 102.78 104.41 100 102.55 106.00 100 3.31% 21.19%
ANAPTYSBIO INC. DL-, 69.64 -1.92% -1.36 258396 70.84 69.16 71.53 100 65.00 104.00 100 -8.31% 9.17%
Andersons 27.46 0.00% 0.00 86396 27.40 27.16 27.55 100 27.50 35.00 100 2.88% -8.13%
Angies List 15.95 - - - - - - 100 5.55 18.66 3000 -6.73% -
Angiodynamics 19.50 -0.41% -0.08 83885 19.55 19.41 19.65 100 19.50 19.51 400 1.35% -3.13%
Anika Therapeutics 39.77 -1.51% -0.61 121658 40.41 39.55 40.41 400 39.71 39.78 1000 -1.02% 18.33%
Ansys 197.13 -0.68% -1.34 273794 198.35 195.67 198.78 1200 197.13 197.24 1000 1.99% 37.91%
APELLIS PHARMACT.DL- 21.17 -1.03% -0.22 152323 21.29 21.07 21.54 400 21.17 21.20 200 -1.40% 60.50%
Apogee Enterprises 38.80 -0.18% -0.07 112345 38.70 38.54 39.20 3000 32.25 44.60 100 0.78% 29.98%
Apple 192.74 -0.73% -1.41 18761474 191.54 190.30 193.59 100 192.65 192.86 1300 1.36% 22.19%
Applied Materials 41.23 -1.01% -0.42 7695082 40.96 40.56 41.49 100 41.20 41.32 600 -0.67% 25.93%
Approach Resources 0.22 -4.64% -0.01 842064 0.23 0.21 0.23 100 0.22 0.23 8000 -9.06% -75.03%
APTEVO THERAP.INC.DL 0.88 2.27% 0.02 841743 0.85 0.85 0.93 1000 0.86 0.88 3200 8.58% -30.75%
APTINYX INC. DL-,01 2.95 -5.45% -0.17 197878 3.12 2.94 3.13 100 2.90 3.51 300 -2.96% -82.16%
Apyx Medical 6.27 3.12% 0.19 170244 6.09 6.03 6.36 800 6.27 6.29 400 8.29% -3.24%
Aravive 5.95 2.23% 0.13 18856 5.80 5.76 5.95 100 5.80 5.95 200 6.25% 69.03%
Arbutus Biopharma 1.46 -4.58% -0.07 695993 1.54 1.45 1.55 400 1.45 2.38 500 -10.43% -61.88%
ARCBEST CORP 26.84 -1.97% -0.54 132436 27.29 26.81 27.53 1400 26.81 26.84 100 4.88% -21.66%
Arch Capital Group 35.56 1.48% 0.52 1702441 35.06 34.96 35.64 1500 35.55 35.56 11300 -0.14% 33.08%
ARCO PLAT. CL.A DL-, 44.20 -0.14% -0.06 17699 44.51 41.49 44.51 1100 44.10 44.15 100 2.77% 99.82%
Arena Pharmaceutical 55.32 -2.09% -1.18 504642 56.64 54.72 56.68 100 54.48 58.00 100 -2.40% 42.03%
ARGENS SE SP.ADR/1 - 124.51 -1.14% -1.43 194994 122.57 121.57 124.52 200 124.30 124.51 500 3.72% 29.60%
ARROW FINL CORP. DL 33.41 -0.65% -0.22 15057 33.69 33.40 33.85 200 33.41 33.74 600 1.55% 4.34%
Arrowhead Pharmaceut 25.82 -1.19% -0.31 1673263 26.10 25.69 26.10 500 25.27 27.00 500 -4.48% 107.89%
ARTESIAN RES A NON-V 37.21 -1.79% -0.68 9953 37.92 37.07 38.15 200 37.10 37.42 100 -2.08% 6.71%
ARVINAS INC. DL-,001 20.69 7.09% 1.37 263435 19.43 19.19 20.91 200 18.50 23.00 1000 4.34% 61.01%
Ascena Retail Group 0.77 -6.09% -0.05 2591935 0.83 0.76 0.83 100 0.76 0.78 8400 -27.68% -69.17%
ASCENDIS PH.SP.ADR 1 120.89 -1.21% -1.48 261157 122.54 119.77 123.46 200 120.89 120.96 900 -2.12% 92.96%
ASCENT CAPITAL GR.A 1.20 1.69% 0.02 12327 1.19 1.16 1.20 200 1.06 1.25 800 -1.64% 207.69%
ASML ADR 192.02 -2.99% -5.91 482308 191.55 190.50 193.13 100 181.00 197.93 500 -2.32% 23.39%
Aspen Technology 120.81 -1.56% -1.91 321648 122.41 120.42 122.55 400 120.69 120.77 100 -3.05% 47.01%
ASSEMBLY BIOS 14.53 -4.97% -0.76 94645 15.23 14.47 15.23 100 13.80 22.98 100 -2.02% -35.76%
Assertio Therapeutic 3.07 -7.53% -0.25 425351 3.31 3.06 3.35 500 2.75 3.24 1000 3.02% -14.96%
ASTA FUNDING INC. DL 7.00 0.00% 0.00 12237 7.00 6.69 7.07 100 6.25 12.00 1000 5.42% 64.32%
Astec Industries 29.97 -2.28% -0.70 138578 30.73 29.57 30.73 500 29.95 29.97 700 -0.03% -0.73%
Astronics Co. 39.48 -10.67% -4.71 557816 42.65 38.65 42.65 800 32.00 42.95 100 -7.59% 29.67%
Atara Biotherapeutic 21.85 -0.91% -0.20 394849 22.10 21.54 22.18 100 12.45 23.00 100 -1.13% -37.10%
ATHENEX INC. 17.80 2.83% 0.49 749474 17.40 17.25 17.94 200 16.85 18.53 300 7.55% 40.27%
ATLANTIC CAP. BANCSH 17.22 -0.12% -0.02 81301 17.24 17.07 17.33 1500 17.19 17.21 100 2.62% 5.19%
Atlantica Yield 22.49 1.26% 0.28 461961 22.25 22.25 22.56 900 22.47 22.49 1300 1.26% 14.74%
Atlanticus Holdings 3.73 0.27% 0.01 22390 3.73 3.70 3.77 500 3.58 3.73 900 7.18% 2.47%
Atlas Air Worldwide 40.83 -3.02% -1.27 160888 42.07 40.39 42.43 400 40.79 40.83 600 2.38% -3.22%
ATLASSIAN CORP. A DL 129.91 -0.28% -0.37 806027 129.87 129.07 131.48 100 129.41 132.50 300 -1.16% 46.00%
ATN International 62.38 0.27% 0.17 56337 62.54 61.71 63.06 200 62.20 62.38 200 0.27% -12.79%
ATRION CORP. DL-,10 878.02 0.37% 3.22 58470 873.90 870.40 884.35 100 875.60 882.99 100 0.32% 18.48%
Audiocodes 15.93 1.98% 0.31 171472 15.62 15.47 15.94 500 15.60 16.00 1400 6.27% 61.23%
Autodesk 158.16 -2.56% -4.16 1573772 161.85 156.22 163.00 100 156.26 159.00 100 -4.32% 22.98%
Autolus Therapeutics 15.41 -4.05% -0.65 80915 16.00 15.41 16.21 100 15.41 15.51 700 -2.34% -53.08%
Automatic Data Proce 165.54 0.66% 1.09 1458630 164.47 164.06 166.36 100 164.96 180.00 200 -0.83% 26.25%
Aviat Networks 12.92 -0.72% -0.09 10564 13.39 12.76 13.39 100 12.41 13.73 200 2.13% -2.49%
AVID TECH. INC. DL-, 7.87 -2.48% -0.20 223818 8.04 7.85 8.14 1900 7.80 8.51 400 0.13% 65.68%
Avis Budget Group 33.24 1.78% 0.58 1453251 32.57 32.05 33.27 2000 33.12 33.40 2500 11.58% 47.86%
Avnet 43.34 -2.43% -1.08 515614 44.28 43.26 44.28 1700 43.31 43.33 100 -0.62% 20.06%
AVROBIO INC. DL-,000 13.54 -2.10% -0.29 114575 13.71 13.31 13.82 200 13.28 14.07 200 -4.85% -18.68%
Axcelis Technologies 14.59 -3.57% -0.54 266595 14.87 14.59 14.97 6300 14.59 14.60 200 -2.86% -18.03%
Axon Enterprise 70.67 -0.62% -0.44 1084151 70.66 70.61 71.48 100 67.76 71.44 100 2.18% 61.53%
AXONICS MODUL. TECH. 34.60 1.14% 0.39 211157 34.17 34.13 35.28 100 20.00 34.60 400 9.77% 128.99%
AXOVANT GENE TH.DL-, 5.12 5.57% 0.27 714427 4.81 4.80 5.45 100 4.75 5.25 200 14.29% 414.06%
AXT 4.08 -3.55% -0.15 232854 4.15 3.98 4.26 500 3.47 4.58 400 -2.63% -6.21%
B Comm 1.60 1.27% 0.02 5208 1.66 1.55 1.66 300 1.08 3.11 1000 21.21% -73.02%
BAIDU 113.08 -0.82% -0.93 4320166 112.81 111.60 113.29 300 112.95 113.25 100 2.98% -28.70%
Balchem Co. 96.60 -1.23% -1.20 90791 97.79 96.41 97.97 800 96.60 96.67 100 -0.01% 23.29%
BANCFIRST CORP. DL 1 57.32 -0.42% -0.24 51808 57.54 57.14 57.75 200 57.32 57.38 600 3.67% 14.87%
BANDWID.INC. CL.A DL 77.00 0.33% 0.25 323233 76.97 75.91 77.86 100 70.00 78.75 100 0.44% 88.96%
BK OF PRINCETON N.J. 28.82 -0.93% -0.27 3728 29.30 28.82 29.30 400 28.82 29.24 400 1.05% 3.30%
Bank of the Ozarks 30.47 -0.16% -0.05 625279 30.47 29.83 30.54 500 25.93 34.00 400 -0.13% 33.46%
BANK7 CORP. DL-,01 16.60 -0.90% -0.15 3488 16.80 16.60 17.50 2100 16.60 16.76 200 -2.35% 24.34%
BANKFINANCIAL CORP.D 13.91 -1.21% -0.17 46839 14.06 13.88 14.21 900 13.88 13.90 100 1.02% -6.96%
BANNER CORP. NEW DL- 52.21 -0.42% -0.22 111920 52.47 51.78 52.53 400 52.21 52.25 200 1.71% -2.37%
BAOZUN SP.ADR A 3 DL 44.59 -0.93% -0.42 2015458 44.39 44.05 45.58 300 43.25 44.68 400 6.09% 52.65%
Barrett Businessrvic 82.00 0.01% 0.01 32784 81.39 81.00 82.73 400 81.68 82.03 600 4.99% 43.23%
BASSETT FURN. INDS D 13.61 -1.02% -0.14 14846 13.84 13.50 14.08 300 13.51 13.62 500 -1.23% -32.09%
BAYCOM CORP. DL -,01 23.01 -1.24% -0.29 11287 23.25 19.74 23.84 600 22.95 23.29 400 5.12% -0.35%
Beacon Roofing Suppl 33.52 -1.76% -0.60 833054 34.13 33.37 34.13 100 16.61 39.00 100 -4.17% 5.67%
Bed Bath & Beyond 12.09 -1.63% -0.20 3515658 12.30 12.07 12.31 500 12.03 12.40 1000 -2.74% 6.80%
BEIGENE LTD SP.ADR 117.62 -5.97% -7.47 339809 125.40 116.95 125.40 100 117.62 142.80 500 -4.09% -16.14%
BEL FUSE INC. A DL-, 15.83 - - - - - - 400 13.80 15.86 200 - -
BEL FUSE INC. B DL-, 17.37 -4.72% -0.86 12143 18.23 17.34 18.23 500 17.25 28.00 600 -2.91% -5.70%
Berry Petroleum Co. 10.51 1.16% 0.12 407537 10.40 10.24 10.67 3900 10.51 10.52 300 1.84% 20.11%
BEYOND MEAT INC. 151.48 7.14% 10.09 14964553 142.01 141.80 157.90 1900 151.71 152.00 400 9.25% -
BGC Partners 4.97 -1.00% -0.05 3614737 5.02 4.87 5.08 4000 4.89 5.49 1000 -2.36% -3.87%
BICYCLE THERAP. SP.A 13.10 5.65% 0.70 65706 12.40 12.40 13.20 200 13.07 13.18 500 11.49% -
Big 5 Sporting Goods 2.18 2.35% 0.05 155645 2.16 2.09 2.25 100 1.91 2.39 200 5.31% -15.83%
BILIBILI ADR/1Z DL-, 14.27 -1.45% -0.21 2575859 14.33 14.01 14.45 100 14.15 14.31 1000 -3.65% -2.19%
Bio-Techne Corp 208.34 -1.37% -2.90 75979 211.35 207.11 213.21 400 207.98 208.35 200 -0.77% 43.96%
BioCryst Pharmaceuti 3.39 -2.59% -0.09 1027835 3.48 3.37 3.49 100 3.11 3.68 200 -4.51% -57.99%
Biogen Idec 227.67 -1.55% -3.59 1475925 230.49 226.96 231.42 500 227.69 227.90 100 0.21% -24.34%
Biomarin Pharmaceuti 80.84 -1.85% -1.52 773273 82.12 80.54 83.03 1000 78.20 83.00 1000 0.31% -5.06%
BioScrip 2.22 0.91% 0.02 576150 2.19 2.17 2.25 7800 2.22 2.23 17100 2.78% -37.82%
BioTelemetry 49.79 -0.12% -0.06 251188 49.82 48.73 50.20 100 43.95 50.55 100 2.11% -16.63%
BJs Restaurants 42.37 2.24% 0.93 898912 43.44 42.32 46.17 500 42.29 43.95 100 -2.06% -16.22%
Blackbaud 79.56 -0.80% -0.64 104105 80.08 79.19 80.61 100 59.88 81.22 100 2.78% 26.49%
BLACKLINE INC. DL-,0 48.96 -3.72% -1.89 405471 50.36 48.89 50.36 1300 48.90 48.95 200 -3.77% 19.56%
Bloomin Brands 19.91 0.30% 0.06 1054457 19.92 19.83 20.16 400 18.55 19.91 100 5.23% 11.29%
Blucora 31.75 0.16% 0.05 170127 31.50 31.40 31.83 600 31.73 31.75 4600 -0.22% 19.18%
Bluebird Bio 117.66 -5.07% -6.28 787049 123.61 115.90 123.61 300 116.15 118.50 200 -7.09% 18.61%
BLUEPRINT MED.CORP.D 90.70 -0.26% -0.24 291243 90.82 88.84 91.06 500 90.58 90.70 2000 2.75% 68.24%
BMC Stock Holdings 20.71 1.52% 0.31 414788 20.42 20.41 20.80 100 18.00 23.65 100 -0.14% 33.79%
Boingo Wireless 19.00 2.15% 0.40 313972 18.51 18.28 19.06 300 17.00