22.02.2019 20:43:42
NASDAQ GLOBAL SELECT MARKET COMPOSITE
3529.55
USD
22.7856
0.65%
22.02.2019 20:28
 
Chart
Kursdaten
Kurs 3529.55 Eröffnung 3516.78
Diff. absolut 22.79 Tages-Hoch 3537.36
Diff. % 0.65 % Tages-Tief 3515.07
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 3506.76 Volatilität in % -
Börse Letzter Handel 22.02.2019 / 20:28
Währung USD Aktualisierungsstand 22.02.2019 / 20:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.43% 3515.4 3038.0
1 Woche 2.37% 3515.4 3426.9
1 Monat 6.44% 3515.4 3268.6
3 Monate 2.87% 3521.5 2914.3
6 Monate -3.96% 3821.2 2914.3
1 Jahr 2.95% 3821.2 2914.3
3 Jahre 72.31% 3821.2 2056.5
27.43
13
SMI
12.43
10.91
SMI
-4.15
-10.68
SMI
2017
2018
2019
{"2017":{"performance":27.43,"chartHeight":28.613371697682,"year":2017,"ID_NOTATION":"15146793"},"2018":{"performance":-4.15,"chartHeight":17.971361777135,"year":2018,"ID_NOTATION":"15146793"},"2019":{"performance":12.43,"chartHeight":24.472389104665,"year":2019,"ID_NOTATION":"15146793"}}
{"2017":{"performance":13,"chartHeight":24.738097203752,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.573152783762,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.699421328026,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.958478179479,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.344218281611,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.539113538478,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.466980001566,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.126343163158,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":23.726518597355,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.633588304286,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.100585515227,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":21.111749545463,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.760846415862,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.70924946912,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.19,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 22.02.2019 20:43:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1-800-FLOWERS M 17.67 1.14% 0.20 121218 17.57 17.51 17.78 3 17.66 17.69 3 -1.36% 36.55%
1ST SOURCE CORP. 47.68 0.25% 0.12 28311 47.64 47.42 48.27 1 47.66 47.69 2 3.35% 17.90%
21st Century Fox 50.71 0.56% 0.28 4172236 50.60 50.38 50.77 48 50.70 50.71 12 1.61% 5.55%
21Vianet Group ADR 9.33 6.26% 0.55 313254 8.84 8.80 9.38 1 9.33 9.34 2 -3.73% 1.62%
2U 69.85 1.67% 1.15 425764 69.00 68.82 70.66 2 69.81 69.88 1 2.97% 38.17%
51Job ADR 71.44 2.63% 1.83 115454 69.93 69.72 71.78 2 71.38 71.50 2 -0.87% 11.48%
A-Mark Precious Meta 12.71 0.55% 0.07 561 12.70 12.70 12.71 9 12.61 12.70 2 -1.17% 7.21%
AAON 41.87 1.14% 0.47 60912 41.41 41.40 42.08 2 41.84 41.90 2 7.64% 18.08%
Abiomed 353.28 -1.42% -5.08 257298 359.47 352.14 360.88 1 353.18 353.51 1 0.15% 10.25%
Acacia Communication 54.86 16.30% 7.69 2852611 48.75 48.56 55.72 1 54.80 54.86 1 6.17% 24.13%
Acacia Research Co. 3.19 2.24% 0.07 21814 3.12 3.12 3.24 3 3.17 3.19 1 - 4.70%
Acadia Healthcare 27.62 -0.36% -0.10 580932 27.81 27.40 28.01 1 27.61 27.65 1 1.99% 7.82%
Acadia Pharmaceutica 22.48 1.01% 0.23 856246 22.44 22.13 22.86 2 22.48 22.49 3 1.50% 37.66%
Accuray 5.21 -1.14% -0.06 715052 5.28 5.18 5.40 17 5.21 5.22 10 9.56% 54.55%
Aceto Co. 0.26 -18.55% -0.06 2518838 0.32 0.26 0.32 5 0.26 0.26 154 -70.98% -62.00%
Achillion Pharmaceut 2.46 -0.40% -0.01 974313 2.49 2.36 2.52 97 2.45 2.46 101 5.11% 55.35%
ACI Worldwide 31.67 1.09% 0.34 318189 31.66 31.44 31.90 2 31.67 31.68 6 3.74% 13.23%
ACLARIS THERAPEUTICS 6.65 3.74% 0.24 202074 6.46 6.40 6.71 4 6.64 6.66 5 -13.84% -13.26%
Acorda Therapeutics 13.07 -2.28% -0.30 716854 13.18 12.55 13.21 5 13.07 13.08 2 -14.01% -14.12%
ACTIVISION BLIZZARD 41.64 -0.61% -0.26 8911519 42.00 41.42 42.25 6 41.64 41.65 2 -7.77% -10.03%
Adaptimmune Therapeu 4.55 -2.36% -0.11 161951 4.64 4.51 4.82 1 4.54 4.56 1 -3.72% -18.96%
Addus HomeCare Co. 68.52 0.79% 0.54 24811 68.03 67.47 68.86 2 68.42 68.51 1 1.16% 0.15%
Adobe Systems 259.71 0.76% 1.95 995443 257.61 257.61 260.24 3 259.69 259.77 1 -0.91% 13.93%
Adtran 14.61 0.45% 0.07 491223 14.60 14.52 14.65 5 14.60 14.61 8 -0.48% 35.38%
ADURO BIOTECH DL-,00 4.00 -1.96% -0.08 1317753 4.08 3.96 4.24 6 3.98 4.00 6 10.87% 54.55%
Advanced Energy Inds 50.93 -1.34% -0.69 93032 51.87 50.93 52.05 3 50.91 50.95 2 1.77% 20.24%
Advanced Micro Devic 24.09 0.71% 0.17 35875951 24.05 23.88 24.18 225 24.09 24.10 37 3.42% 29.58%
Advaxis 0.37 -5.63% -0.02 314678 0.38 0.36 0.40 5 0.37 0.37 2 4.71% 110.53%
Aegion Co. 20.83 -0.19% -0.04 42201 20.96 20.79 21.11 3 20.82 20.85 1 9.46% 24.02%
AeroVironment 81.48 -0.43% -0.35 138413 82.43 81.22 82.63 1 81.44 81.50 1 8.08% 20.68%
Agilysys 21.09 1.01% 0.21 93951 20.89 20.88 21.15 3 21.06 21.10 3 5.24% 45.61%
Agios Pharma 58.05 3.42% 1.92 144519 56.59 55.93 58.26 1 57.91 58.04 1 -2.25% 21.73%
AGNC Investment 17.75 0.80% 0.14 2173287 17.65 17.60 17.75 118 17.74 17.75 332 -1.07% 0.46%
AGROFRESH SOLUT. DL- 4.00 1.26% 0.05 80850 4.00 3.96 4.04 5 3.99 4.00 3 2.60% 4.22%
Aimmune Therapeutics 23.56 2.75% 0.63 322641 22.91 22.75 23.70 1 23.53 23.56 6 -2.76% -4.14%
Air Transport Svcs G 25.40 -0.12% -0.03 81418 25.44 25.19 25.48 3 25.37 25.41 2 3.79% 9.16%
Akamai Technologies 69.58 1.11% 0.77 540028 68.74 68.60 69.61 1 69.56 69.58 3 -2.77% 12.67%
Akcea Therapeutics 27.05 6.29% 1.60 315968 25.60 25.60 27.34 1 26.99 27.05 2 6.95% -8.13%
Akorn 4.17 2.33% 0.10 817572 4.09 4.07 4.18 22 4.17 4.18 26 -5.77% 20.35%
ALARM.COM HOLDINGS I 65.45 1.88% 1.21 281900 64.44 63.58 65.65 2 65.41 65.44 1 0.28% 25.33%
Alaska Communicat.Sy 1.80 0.98% 0.02 44537 1.77 1.74 1.84 11 1.78 1.80 3 -3.78% 23.61%
ALECTOR INC. 22.64 5.75% 1.23 246791 21.47 20.91 23.07 1 22.64 22.85 4 13.88% -
Alexion Pharma 128.83 1.01% 1.28 654289 127.93 126.86 129.29 2 128.77 128.83 1 1.29% 31.01%
ALICO INC. DL 1 30.47 0.13% 0.04 1682 30.30 30.20 30.58 4 30.19 30.50 2 3.47% 3.15%
Align Technology 252.30 0.83% 2.07 485366 251.52 248.85 254.15 2 252.10 252.28 1 5.68% 21.74%
Alkermes 33.28 2.18% 0.71 520425 32.11 32.07 33.38 1 33.26 33.29 2 5.48% 10.27%
ALLAKOS INC. DL-,001 36.88 4.89% 1.72 163488 35.54 34.66 37.27 2 36.79 36.91 1 -0.28% -32.73%
Allegiant Travel 139.55 1.85% 2.53 50242 137.48 133.33 139.82 3 139.40 139.74 1 2.54% 38.90%
ALLENA PHARMAC. DL - 6.49 5.36% 0.33 47928 6.24 6.22 6.54 3 6.43 6.54 1 5.18% 26.79%
Alliance Resource Pa 19.10 0.74% 0.14 203516 19.00 18.83 19.20 1 19.09 19.11 2 2.23% 10.90%
Alliant Energy Co. 45.56 -0.15% -0.07 885948 44.77 44.77 45.80 8 45.56 45.57 2 1.67% 8.00%
ALLOGENE THERAP. DL- 30.83 0.49% 0.15 81982 30.65 30.40 31.48 1 30.83 30.99 1 3.72% 16.00%
Allot Commun 7.43 0.54% 0.04 70486 7.37 7.34 7.45 1 7.41 7.44 1 -0.67% 21.75%
Allscripts Healthcar 10.64 -10.89% -1.30 5939574 10.31 10.06 10.73 10 10.64 10.65 54 -0.50% 23.86%
Alnylam Pharmaceutic 77.55 1.76% 1.34 333006 76.32 76.21 78.42 3 77.51 77.59 1 7.52% 14.57%
Alpha & Omegamicondu 11.25 -1.23% -0.14 22928 11.45 11.25 11.60 2 11.21 11.26 1 0.26% 11.78%
Alphabet 1106.31 0.85% 9.34 591078 1100.90 1095.60 1111.18 1 1106.15 1106.57 1 -2.20% 5.93%
Alphabet A 1111.59 0.67% 7.38 789737 1109.70 1100.50 1116.40 1 1111.40 1111.70 1 -2.21% 5.67%
ALPHATEC HOLDINGS IN 1.46 2.46% 0.04 82797 1.43 1.40 1.46 13 1.45 1.46 1 - -37.99%
ALTAIR ENGINEERING I 33.30 -0.76% -0.26 221158 33.02 32.67 33.92 1 33.27 33.32 2 -1.79% 21.65%
Altisource Ptf Solns 24.62 2.22% 0.54 82884 24.31 23.68 25.18 1 24.62 24.73 2 -1.95% 7.11%
Altra Industrial Mot 34.05 1.41% 0.47 536256 33.58 32.95 34.54 1 34.03 34.08 1 8.71% 33.52%
AMAG Pharmaceuticals 15.47 1.05% 0.16 187062 15.36 15.29 15.68 2 15.47 15.50 4 -6.19% 0.79%
Amazon Com 1630.41 0.68% 10.97 1982031 1623.50 1621.17 1634.94 1 1630.56 1630.92 2 -0.20% 7.82%
AMBAC Financial Grou 20.05 0.91% 0.18 64548 19.92 19.84 20.18 4 20.03 20.06 4 2.79% 15.26%
Ambarella 40.45 1.89% 0.75 187028 40.05 40.00 40.75 193 40.44 40.45 404 0.74% 13.49%
AMC Networks 63.95 0.33% 0.21 265151 63.38 62.67 64.90 2 63.90 63.95 4 3.72% 17.46%
Amdocs 56.75 0.62% 0.35 457909 56.48 56.40 56.87 2 56.75 56.77 3 0.99% -4.39%
Amedisys 128.32 1.27% 1.61 248466 127.48 125.64 129.86 2 128.12 128.30 3 4.50% 16.32%
Amer. Superconductor 16.12 0.75% 0.12 231651 16.12 15.89 16.35 4 16.12 16.16 1 1.27% 43.50%
AMERCO 377.61 -1.71% -6.56 15297 385.21 374.37 385.21 1 376.07 378.11 3 1.51% 17.09%
AMER.FI.MULTIFAM.INV 6.70 -0.06% -0.00 129358 6.71 6.62 6.71 1 6.69 6.70 45 1.37% 18.86%
AM.CAR-MART DL-,01 85.30 0.89% 0.75 63823 84.56 84.56 86.34 2 85.30 85.57 1 5.67% 16.70%
American Airlines Gr 35.49 1.46% 0.51 3205390 35.00 35.00 35.52 14 35.49 35.50 48 -3.13% 8.94%
AMERN FINANCE TRUST 11.47 1.24% 0.14 323933 11.20 11.06 11.49 14 11.43 11.47 10 1.52% -14.94%
AMERICAN NATL BANCSH 36.28 1.34% 0.48 45874 36.00 36.00 36.35 2 35.00 36.35 2 5.29% 22.14%
AMER. NATL INS.-TEXA 152.53 -0.49% -0.74 4935 153.75 152.00 154.10 1 151.65 153.42 2 5.24% 20.32%
American Outdoor Bra 12.82 0.63% 0.08 144619 12.78 12.70 12.87 1 12.81 12.82 1 3.07% -0.93%
American Public Educ 33.24 0.93% 0.30 21669 33.11 32.42 33.30 2 33.11 33.25 1 5.71% 15.74%
AMERICAN RIVER BANKS 14.00 0.00% 0.00 3494 14.00 14.00 14.00 1 13.51 14.00 3 0.38% 0.72%
American Software 11.66 -0.77% -0.09 184006 11.72 11.46 11.87 1 11.63 11.66 2 3.62% 12.44%
American Woodmark Co 85.48 0.36% 0.31 103737 86.15 84.39 86.15 1 85.41 85.55 2 11.82% 52.96%
AMERIS BANCORP. DL 1 41.20 1.30% 0.53 234753 40.68 40.67 41.39 1 41.19 41.22 1 5.17% 25.32%
Amerisafe 63.17 -0.09% -0.06 21972 63.44 62.99 63.69 1 63.13 63.21 1 5.56% 13.18%
Amgen 187.13 0.88% 1.63 1452608 185.89 185.81 188.86 1 187.12 187.14 2 -0.63% -4.71%
Amkor Technology 9.25 -0.96% -0.09 593880 9.36 9.24 9.40 12 9.25 9.26 28 -0.74% 42.38%
AMPHASTAR PHARMA.DL- 24.19 0.00% 0.00 99628 23.93 23.76 24.29 1 24.19 24.21 5 1.43% 21.56%
Amtech Systems 4.87 -1.42% -0.07 18857 5.00 4.86 5.02 4 4.87 4.90 2 2.07% 9.05%
AMYRIS INC 4.97 7.34% 0.34 1131537 4.64 4.62 4.99 3 4.95 4.97 2 0.87% 38.62%
Analog Devices 105.61 0.31% 0.33 1174797 106.08 105.25 106.33 3 105.61 105.63 3 0.15% 21.43%
ANAPTYSBIO INC. DL-, 67.24 3.54% 2.30 140018 65.80 65.43 67.49 1 67.16 67.29 1 -6.16% 1.80%
Andersons 37.12 0.65% 0.24 52510 36.89 35.45 37.48 2 37.05 37.12 1 -1.86% 23.39%
Angies List 15.95 - - - - - - 100 5.55 18.66 3000 -6.73% -
Angiodynamics 22.82 1.74% 0.39 108021 22.58 22.40 22.82 1 22.77 22.82 2 4.31% 16.54%
Anika Therapeutics 33.28 -17.81% -7.21 255112 37.27 32.26 37.27 3 33.21 33.28 1 3.63% 20.47%
Ansys 175.84 0.77% 1.35 182443 175.30 174.75 177.16 2 175.70 175.85 1 1.61% 22.07%
APELLIS PHARMACT.DL- 14.00 1.38% 0.19 49697 13.98 13.80 14.24 2 14.00 14.09 1 -2.81% 4.70%
Apogee Enterprises 37.19 0.24% 0.09 52599 37.11 36.70 37.35 2 37.17 37.21 3 4.15% 24.29%
Apple 172.41 0.79% 1.35 11013970 171.58 171.38 172.68 5 172.39 172.41 5 0.01% 8.04%
Applied Materials 39.16 0.85% 0.33 4599925 38.89 38.80 39.38 14 39.15 39.16 11 -1.71% 19.43%
Approach Resources 0.98 2.29% 0.02 28965 0.97 0.97 1.00 1 0.98 0.98 3 -8.59% 10.07%
APTEVO THERAP.INC.DL 1.66 -0.80% -0.01 22376 1.66 1.65 1.68 39 1.65 1.66 6 0.60% 31.50%
APTINYX INC. DL-,01 5.87 3.53% 0.20 191494 5.70 5.62 6.00 10 5.87 5.88 2 -0.53% -65.72%
BOVIE MEDICAL CORP. 6.61 3.28% 0.21 612656 6.40 6.37 6.96 1 6.58 6.64 1 -24.97% -1.23%
Aravive 5.25 4.09% 0.21 10835 5.29 5.07 5.29 3 5.22 5.29 1 -0.42% 35.23%
Arbutus Biopharma 3.82 1.77% 0.07 59632 3.77 3.75 3.90 2 3.81 3.83 2 1.35% -2.09%
ARCBEST CORP 37.22 -1.40% -0.53 141263 37.79 37.10 37.85 6 37.20 37.29 1 -3.99% 10.19%
Arch Capital Group 32.23 -0.17% -0.06 321360 32.34 32.23 32.42 4 32.23 32.24 4 3.76% 20.85%
ARCO PLAT. CL.A DL-, 26.30 -1.85% -0.49 11466 26.78 26.30 27.02 2 26.30 26.89 3 1.63% 21.11%
Arena Pharmaceutical 49.75 1.22% 0.60 210368 49.40 49.16 50.18 1 49.70 49.81 1 2.08% 26.19%
ARGENS SE SP.ADR/1 - 125.44 2.61% 3.19 140535 124.58 123.56 126.41 2 125.60 126.18 1 10.02% 30.51%
ARRIS International 31.65 -0.03% -0.01 859338 31.65 31.64 31.68 173 31.64 31.65 67 0.29% 3.57%
ARROW FINL CORP. DL 36.05 0.92% 0.33 6824 35.72 35.72 36.12 2 35.89 36.13 1 2.62% 10.18%
Arrowhead Pharmaceut 18.29 1.50% 0.27 761893 18.00 17.92 18.41 19 18.29 18.30 3 14.43% 44.28%
ARTESIAN RES A NON-V 39.57 -0.63% -0.25 4704 39.83 39.05 40.87 4 39.42 39.98 3 5.04% 14.20%
ARVINAS INC. DL-,001 19.52 -8.87% -1.90 143526 21.44 19.39 21.89 3 19.39 19.94 2 16.05% 85.14%
Ascena Retail Group 2.26 4.63% 0.10 1627549 2.18 2.15 2.30 36 2.26 2.27 34 -1.75% -10.36%
ASCENDIS PH.SP.ADR 1 71.28 3.35% 2.31 160087 69.20 68.92 71.56 3 71.18 71.35 1 -2.21% 10.09%
ASCENT CAPITAL GR.A 0.56 -1.31% -0.01 23897 0.55 0.55 0.57 13 0.55 0.57 7 16.00% 48.72%
ASML ADR 183.92 0.76% 1.39 403006 184.31 183.81 185.13 1 183.75 183.92 3 1.82% 18.47%
Aspen Technology 101.10 1.47% 1.46 148122 99.97 99.64 101.29 1 101.08 101.10 1 0.44% 21.25%
ASSEMBLY BIOS 21.38 -2.02% -0.44 92443 21.85 21.36 22.15 1 21.35 21.38 3 -3.88% -3.54%
Assertio Therapeutic 4.30 2.14% 0.09 135089 4.23 4.21 4.35 14 4.29 4.30 4 -3.44% 16.62%
ASTA FUNDING INC. DL 4.72 - - - - - - 5 4.73 4.95 5 -141.74% 13.15%
Astec Industries 40.13 1.72% 0.68 177552 39.71 39.61 41.59 2 40.10 40.16 1 6.48% 30.67%
Astronics Co. 35.04 -1.21% -0.43 63450 35.50 34.30 35.60 1 35.04 35.11 1 3.27% 10.87%
Atara Biotherapeutic 38.15 -0.05% -0.02 130138 38.17 37.83 38.88 2 38.15 38.24 1 2.55% 15.92%
ATHENEX INC. 13.14 3.14% 0.40 123820 12.89 12.79 13.15 3 13.11 13.14 1 1.92% 0.39%
ATLANTIC CAP. BANCSH 19.52 0.39% 0.07 40969 19.46 19.44 19.63 1 19.51 19.54 3 2.10% 18.81%
Atlantica Yield 19.56 0.50% 0.10 173240 19.47 19.31 19.59 4 19.55 19.56 2 6.63% -0.71%
Atlanticus Holdings 3.60 - - - - - - 2 3.61 3.75 12 -6.01% -1.10%
Atlas Air Worldwide 58.40 -1.71% -1.01 141006 59.61 58.03 59.61 2 58.39 58.47 1 5.14% 28.54%
ATLASSIAN CORP. A DL 105.14 2.04% 2.10 706296 102.97 102.74 105.44 1 105.11 105.14 3 -1.69% 15.80%
ATN International 60.37 1.62% 0.96 78794 60.59 60.25 62.57 2 60.25 60.48 1 3.87% 5.38%
ATRION CORP. DL-,10 799.00 0.63% 5.00 1885 794.23 779.00 799.00 1 781.10 809.00 1 0.57% 7.14%
Audiocodes 13.26 2.55% 0.33 97383 12.93 12.87 13.29 1 13.22 13.26 1 1.09% 30.87%
Autodesk 161.30 0.92% 1.47 552966 160.87 160.19 161.78 2 161.29 161.32 2 -0.07% 24.27%
Autolus Therapeutics 28.33 4.42% 1.20 13688 27.12 27.00 28.89 2 28.35 28.85 1 -7.88% -17.39%
Automatic Data Proce 152.66 1.11% 1.68 820022 151.62 151.22 153.02 2 152.64 152.67 2 1.95% 14.15%
Aviat Networks 14.34 -2.52% -0.37 4947 14.46 14.30 14.50 5 14.27 14.43 1 -7.23% 8.53%
AVID TECH. INC. DL-, 4.75 -2.86% -0.14 225530 4.49 4.43 4.76 1 4.74 4.75 2 -1.81% 2.95%
Avis Budget Group 35.24 2.29% 0.79 1932786 34.44 34.13 35.48 1 35.24 35.25 1 22.95% 53.25%
Avnet 44.84 0.21% 0.09 453290 44.93 44.57 45.03 3 44.84 44.85 6 1.66% 23.96%
AVROBIO INC. DL-,000 13.76 -4.58% -0.66 104188 14.51 13.38 14.51 7 13.71 13.76 1 -1.77% -13.39%
Axcelis Technologies 21.93 -0.90% -0.20 113686 22.28 21.85 22.28 3 21.91 21.93 2 2.70% 26.07%
Axon Enterprise 55.57 0.14% 0.08 244316 55.62 55.01 55.95 5 55.54 55.60 1 1.65% 26.83%
AXONICS MODUL. TECH. 21.50 -4.44% -1.00 131248 22.89 21.18 22.89 4 21.42 21.75 1 10.34% 8.80%
AXOVANT SCIENC.DL -, 1.29 8.82% 0.10 879849 1.22 1.19 1.30 43 1.29 1.30 93 2.59% 19.48%
AXT 4.16 1.22% 0.05 356482 4.08 4.06 4.36 6 4.16 4.17 10 9.38% 1.84%
B Comm 4.88 6.55% 0.30 26639 4.60 4.60 4.90 1 4.68 4.88 3 -1.55% -22.78%
BAIDU 167.41 -2.56% -4.40 7163036 173.50 164.00 174.17 1 167.41 167.45 2 0.09% 7.23%
Balchem Co. 86.42 0.07% 0.06 36116 86.73 85.69 87.09 1 86.41 86.49 3 3.99% 11.45%
BANCFIRST CORP. DL 1 56.96 -0.38% -0.22 34998 57.19 56.68 57.34 1 56.98 57.17 1 2.90% 14.59%
BANDWID.INC. CL.A DL 53.25 1.91% 1.00 78418 52.55 52.23 54.45 2 53.12 53.41 5 10.35% 28.22%
BK OF PRINCETON N.J. 32.50 0.06% 0.02 5359 32.55 32.48 32.60 1 32.02 32.50 1 2.07% 16.42%
Bank of the Ozarks 33.16 0.24% 0.08 209749 33.27 32.91 33.41 1 33.15 33.17 2 3.93% 44.90%
BANK7 CORP. DL-,01 16.50 0.30% 0.05 1188 16.29 16.29 16.50 49 16.25 16.50 1 0.18% 23.22%
BANKFINANCIAL CORP.D 15.53 0.45% 0.07 17766 15.47 15.41 15.53 1 15.50 15.55 10 0.13% 1.87%
BANNER CORP. NEW DL- 63.38 -0.02% -0.01 305456 63.41 62.99 63.65 1 63.34 63.38 1 5.30% 13.72%
BAOZUN SP.ADR A 3 DL 36.80 6.42% 2.22 1161664 35.08 35.08 37.03 2 36.79 36.82 3 -2.64% 13.45%
Barrett Businessrvic 73.62 1.04% 0.76 14008 72.87 72.23 73.64 2 72.87 73.73 1 6.27% 27.27%
BASSETT FURN. INDS D 19.72 4.56% 0.86 16604 18.93 18.93 19.73 2 19.63 19.76 2 1.95% -5.89%
BAYCOM CORP. DL -,01 23.23 -0.30% -0.07 1865 23.32 22.62 23.32 6 23.00 23.30 1 4.95% 0.91%
Beacon Roofing Suppl 37.62 0.75% 0.28 489052 37.40 36.94 37.82 2 37.60 37.62 2 1.97% 17.72%
Bed Bath & Beyond 16.69 0.66% 0.11 1708300 16.74 16.46 16.75 19 16.68 16.69 8 -0.48% 46.47%
BEIGENE LTD SP.ADR 136.84 -1.45% -2.01 144807 139.00 135.05 139.24 1 136.75 136.89 1 3.10% -1.01%
BEL FUSE INC. A DL-, 23.22 8.81% 1.88 853 23.24 21.75 23.24 1 21.48 22.86 1 2.26% 51.35%
BEL FUSE INC. B DL-, 25.30 -1.21% -0.31 6267 25.78 25.00 25.80 2 25.08 25.39 2 6.71% 39.03%
BENEFICIAL BANCORP.D 16.16 0.06% 0.01 55342 16.16 16.15 16.33 1 16.16 16.18 6 5.01% 13.02%
Berry Petroleum Co. 12.46 4.71% 0.56 416415 12.08 11.94 12.55 11 12.45 12.46 3 4.20% 36.00%
BGC Partners 6.29 1.86% 0.12 877501 6.21 6.17 6.33 106 6.29 6.30 47 -2.22% 19.54%
Big 5 Sporting Goods 3.90 0.26% 0.01 87106 3.87 3.84 3.94 4 3.89 3.91 30 -1.77% 50.19%
BILIBILI ADR/1Z DL-, 19.39 6.89% 1.25 5605463 18.45 18.42 19.55 1 19.39 19.40 3 1.60% 21.59%
Bio-Techne Corp 194.67 0.37% 0.71 73818 194.71 193.24 195.68 2 194.34 194.66 1 2.46% 33.85%
BioCryst Pharmaceuti 8.89 2.18% 0.19 250958 8.69 8.67 8.96 1 8.89 8.91 1 -3.23% 7.81%
Biogen Idec 324.30 0.97% 3.13 645371 321.19 320.43 325.25 2 324.06 324.28 1 -1.09% 6.73%
Biomarin Pharmaceuti 88.00 -0.91% -0.81 1716881 86.14 84.01 89.30 1 87.96 88.05 2 -0.31% 10.38%
BioScrip 3.43 -2.83% -0.10 296230 3.52 3.42 3.53 8 3.42 3.43 7 -1.67% -1.12%
BioTelemetry 66.33 -9.56% -7.01 1955017 69.11 63.10 70.70 1 66.23 66.33 4 4.88% 29.92%
BJs Restaurants 47.87 -7.89% -4.10 1502555 47.25 45.78 48.90 1 47.84 47.90 1 -3.51% 2.77%
Blackbaud 76.89 0.43% 0.33 176056 76.55 76.55 77.38 5 76.88 77.00 1 -1.38% 21.72%
BLACKLINE INC. DL-,0 51.94 1.98% 1.01 157665 51.17 50.52 52.05 2 51.90 51.94 2 3.43% 24.37%
Bloomin Brands 21.92 0.21% 0.05 686791 21.91 21.71 22.09 25 21.91 21.92 13 4.32% 22.81%
Blucora 27.12 1.01% 0.27 211310 26.55 26.18 27.16 3 27.11 27.12 1 0.26% 0.79%
BLUE HILLS BANCORP D 24.71 0.08% 0.02 102495 24.70 24.60 24.78 3 24.70 24.72 2 3.31% 15.70%
Bluebird Bio 129.35 1.66% 2.11 315093 128.56 127.27 132.11 1 129.15 129.37 1 4.80% 38.14%
BLUEPRINT MED.CORP.D 73.77 0.09% 0.07 224629 73.95 72.79 74.98 1