20.04.2019 15:12:53
NASDAQ GLOBAL SELECT MARKET COMPOSITE
3762.56
USD
1.0661
0.03%
18.04.2019 23:15
 
Chart
Kursdaten
Kurs 3762.56 Eröffnung 3762.63
Diff. absolut 1.07 Tages-Hoch 3764.56
Diff. % 0.03 % Tages-Tief 3741.11
Volumen 1452556 Umsatz -
Schlusskurs vom 17.04.2019 3761.49 Volatilität in % -
Börse Letzter Handel 18.04.2019 / 23:15
Währung USD Aktualisierungsstand 20.04.2019 / 15:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.44% 3786.0 3038.0
1 Woche 0.75% 3786.0 3729.0
1 Monat 3.79% 3786.0 3561.3
3 Monate 11.83% 3786.0 3268.6
6 Monate 6.99% 3786.0 2914.3
1 Jahr 9.70% 3821.2 2914.3
3 Jahre 61.51% 3821.2 2148.0
27.43
13
SMI
20.44
13.55
SMI
-4.15
-10.68
SMI
2017
2018
2019
{"2017":{"performance":27.43,"chartHeight":24.328019302623,"year":2017,"ID_NOTATION":"15146793"},"2018":{"performance":-4.15,"chartHeight":15.279836323658,"year":2018,"ID_NOTATION":"15146793"},"2019":{"performance":20.44,"chartHeight":23.313332416462,"year":2019,"ID_NOTATION":"15146793"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 20.04.2019 15:12:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1-800-FLOWERS M 18.82 -0.11% -0.02 546726 18.81 18.65 18.85 300 17.50 19.00 200 1.29% 53.88%
1ST SOURCE CORP. 45.87 -1.29% -0.60 28929 46.32 45.67 46.98 600 45.87 50.64 100 -0.97% 13.71%
21st Century Fox 37.21 - - - - - - 200 36.40 37.20 1600 - -22.12%
21Vianet Group ADR 7.76 -2.76% -0.22 295875 7.86 7.72 7.95 100 7.76 7.98 500 8.23% -10.19%
2U 60.45 -2.80% -1.74 815634 62.15 60.41 62.52 100 50.00 69.03 100 -7.72% 21.58%
51Job ADR 92.92 -0.38% -0.35 359449 92.16 90.91 93.49 200 92.00 104.00 100 5.82% 48.81%
A-Mark Precious Meta 11.19 2.61% 0.28 6863 10.91 10.80 11.24 400 10.96 11.13 300 1.03% -5.13%
AAON 47.59 0.27% 0.13 120160 47.43 47.15 47.93 200 47.53 47.59 1200 5.47% 35.74%
Abiomed 256.56 2.02% 5.07 1183125 252.50 244.08 257.07 100 252.00 263.00 200 -5.64% -21.07%
Acacia Communication 58.02 -1.28% -0.75 707325 58.62 56.58 58.80 100 56.00 60.00 400 -2.03% 52.68%
Acacia Research Co. 3.19 1.27% 0.04 115123 3.13 3.10 3.23 400 3.10 4.17 5000 1.59% 7.05%
Acadia Healthcare 29.51 3.98% 1.13 1172499 28.40 28.17 29.76 1000 27.50 31.20 200 0.72% 14.78%
Acadia Pharmaceutica 23.58 1.11% 0.26 2197676 23.27 22.45 23.62 200 23.58 23.97 1000 -9.38% 45.83%
Accuray 4.10 2.24% 0.09 630742 3.98 3.93 4.13 900 3.90 4.40 300 -5.09% 20.23%
Achillion Pharmaceut 2.93 -0.34% -0.01 1077767 2.92 2.82 2.97 300 2.75 3.15 1000 -7.57% 84.28%
ACI Worldwide 33.97 0.77% 0.26 517891 33.65 33.37 34.15 200 33.96 33.97 1600 -1.14% 22.77%
ACLARIS THERAPEUTICS 5.52 6.36% 0.33 693599 5.20 5.04 5.55 100 5.07 7.00 2000 -9.66% -25.30%
Acorda Therapeutics 11.14 -3.88% -0.45 983000 11.56 10.99 11.75 200 10.80 13.20 1300 -9.65% -28.50%
ACTIVISION BLIZZARD 45.31 0.73% 0.33 4582974 45.18 44.65 45.59 300 45.22 45.40 200 -3.94% -2.71%
Adaptimmune Therapeu 4.12 -3.96% -0.17 302059 4.31 3.92 4.34 100 3.55 4.35 100 -5.94% -28.35%
Addus HomeCare Co. 63.13 2.63% 1.62 98788 61.50 60.41 63.24 100 63.05 63.13 1200 -3.44% -7.00%
Adobe Systems 270.57 0.42% 1.12 2028988 270.09 266.64 270.82 400 270.01 271.07 100 -0.49% 19.59%
Adtran 16.59 14.02% 2.04 2056549 15.00 15.00 16.67 500 16.00 16.99 500 16.50% 54.47%
ADURO BIOTECH DL-,00 3.38 -0.88% -0.03 398221 3.42 3.26 3.48 100 3.00 3.45 100 -10.34% 28.03%
Advanced Energy Inds 57.52 1.13% 0.64 364234 57.19 56.80 58.06 100 53.07 57.52 100 7.49% 33.99%
Advanced Micro Devic 27.68 0.69% 0.19 39880890 27.60 27.34 27.88 7000 27.66 27.69 400 -0.40% 49.95%
Advaxis 3.31 0.30% 0.01 206987 3.30 3.21 3.37 100 3.21 3.49 500 -11.26% 1642.11%
Aegion Co. 19.43 -0.72% -0.14 222387 19.52 19.32 19.76 400 19.42 19.43 100 0.83% 19.06%
AeroVironment 67.14 3.01% 1.96 246239 65.23 64.59 67.55 100 62.00 71.50 100 -1.18% -1.19%
Agilysys 18.95 -2.12% -0.41 96188 19.31 18.79 19.34 200 18.00 18.95 500 -5.16% 32.15%
Agios Pharma 55.97 -0.66% -0.37 817144 56.42 54.53 57.26 400 55.00 56.30 100 -9.62% 21.38%
AGNC Investment 18.08 -0.39% -0.07 3917700 18.19 18.07 18.20 3000 18.10 18.14 100 -0.39% 3.08%
AGROFRESH SOLUT. DL- 3.35 1.82% 0.06 79866 3.27 3.26 3.36 1600 3.35 5.00 1000 -0.59% -11.61%
Aimmune Therapeutics 20.21 -0.93% -0.19 645258 20.40 19.81 20.65 100 20.15 20.70 500 -7.89% -15.51%
Air Transport Svcs G 23.73 0.51% 0.12 116249 23.58 23.46 23.84 1000 22.00 24.89 1300 1.98% 4.03%
Akamai Technologies 75.34 -0.91% -0.69 1185685 75.60 74.86 75.70 900 75.40 77.50 100 -0.12% 23.35%
Akcea Therapeutics 27.00 -1.71% -0.47 192771 27.37 26.14 28.05 1000 27.00 36.00 100 -9.34% -10.42%
Akorn 2.77 -5.14% -0.15 6674312 2.92 2.67 2.94 100 3.12 3.16 200 -11.22% -18.29%
ALARM.COM HOLDINGS I 67.13 -0.68% -0.46 235986 67.40 65.06 67.82 100 61.87 68.85 300 -1.24% 29.42%
Alaska Communicat.Sy 1.72 -1.71% -0.03 144412 1.75 1.70 1.75 700 1.60 1.76 6000 -4.44% 19.44%
ALECTOR INC. 22.47 4.37% 0.94 155537 21.50 20.88 22.50 700 22.42 22.47 200 -7.91% -
Alexion Pharma 126.01 0.08% 0.10 2094946 126.66 122.68 128.22 100 126.08 127.78 200 -8.30% 29.43%
ALICO INC. DL 1 27.44 -0.97% -0.27 8878 27.51 27.20 27.58 600 27.20 27.50 1400 -0.94% -6.98%
Align Technology 281.49 2.85% 7.81 1140453 276.33 272.36 281.50 200 281.00 283.44 100 -2.82% 34.41%
Alkermes 33.58 1.27% 0.42 1034004 33.38 32.18 33.60 4700 33.58 33.60 1800 -6.49% 13.79%
ALLAKOS INC. DL-,001 37.65 4.58% 1.65 169204 36.04 34.58 37.93 800 37.64 40.11 100 -3.34% -27.97%
Allegiant Travel 131.15 -1.87% -2.50 104198 132.92 130.45 133.82 100 130.69 139.28 100 -3.84% 30.86%
ALLENA PHARMAC. DL - 6.35 -3.79% -0.25 10062 6.53 6.31 6.53 600 6.31 6.46 500 -1.09% 16.51%
Alliance Resource Pa 18.63 0.11% 0.02 558329 18.61 18.41 18.73 200 18.41 18.63 100 -0.27% 7.44%
Alliant Energy Co. 45.98 0.17% 0.08 1897953 45.88 45.75 46.27 100 37.64 47.00 100 -1.39% 8.83%
ALLOGENE THERAP. DL- 25.95 1.53% 0.39 280921 25.67 25.20 26.00 1500 25.00 28.25 1100 -2.44% -3.64%
Allot Commun 8.01 2.56% 0.20 50272 7.85 7.81 8.08 700 7.99 8.01 1100 1.78% 31.96%
Allscripts Healthcar 9.44 0.85% 0.08 1403150 9.37 9.20 9.45 100 8.80 10.55 500 -1.56% -2.07%
Alnylam Pharmaceutic 82.07 -3.32% -2.82 1376402 85.06 79.79 86.23 200 81.80 82.28 200 -6.84% 12.56%
Alpha & Omegamicondu 13.09 -1.87% -0.25 49685 13.27 13.02 13.33 100 10.10 13.09 1600 6.42% 28.46%
Alphabet 1236.37 0.00% 0.03 1331823 1239.18 1234.61 1242.00 100 1237.00 1238.70 100 2.64% 19.39%
Alphabet A 1241.47 0.11% 1.33 1237788 1245.00 1239.41 1245.94 400 1241.93 1243.44 200 2.64% 18.81%
ALPHATEC HOLDINGS IN 2.70 0.75% 0.02 44178 2.69 2.67 2.73 25000 2.65 3.30 400 -0.74% 17.90%
ALTAIR ENGINEERING I 36.79 0.22% 0.08 172847 36.47 36.47 37.25 200 36.76 36.79 400 0.52% 33.39%
Altisource Ptf Solns 23.64 -2.80% -0.68 41887 24.31 23.54 24.44 500 23.21 28.67 300 -5.59% 5.11%
Altra Industrial Mot 34.37 0.00% 0.00 524080 34.33 34.07 34.75 600 34.37 34.38 700 6.67% 36.66%
AMAG Pharmaceuticals 11.83 -0.67% -0.08 818340 11.83 11.36 11.94 1200 10.71 43.90 1000 -5.13% -22.12%
Amazon Com 1861.69 -0.17% -3.13 2749882 1868.79 1859.48 1870.82 200 1861.00 1862.10 100 0.96% 23.95%
AMBAC Financial Grou 18.50 0.60% 0.11 144808 18.34 18.34 18.53 100 18.50 20.50 500 0.43% 7.31%
Ambarella 48.64 -1.20% -0.59 745994 49.03 47.62 49.34 400 48.40 48.89 400 4.51% 39.05%
AMC Networks 60.49 -0.40% -0.24 266581 60.74 60.15 61.13 100 54.00 64.90 100 1.43% 10.22%
Amdocs 54.06 -0.41% -0.22 494114 54.38 53.72 54.41 100 50.03 56.12 300 -0.57% -7.72%
Amedisys 117.22 1.37% 1.58 507085 115.47 115.18 120.07 500 117.18 117.27 200 -7.80% 0.09%
Amer. Superconductor 11.66 0.69% 0.08 254802 11.57 11.45 11.73 100 11.65 11.67 400 -13.18% 4.57%
AMERCO 368.02 -0.47% -1.75 16599 370.62 368.02 373.28 100 340.40 369.60 300 -1.91% 12.16%
AMER.FI.MULTIFAM.INV 6.75 -0.74% -0.05 73170 6.78 6.71 6.81 2800 6.76 6.77 300 -1.46% 20.11%
AM.CAR-MART DL-,01 94.93 -0.26% -0.25 90006 95.00 93.45 95.80 300 94.65 94.92 400 0.54% 31.03%
American Airlines Gr 34.37 -0.03% -0.01 3318455 34.43 33.90 34.62 500 34.32 34.45 100 -1.26% 7.04%
AMERN FINANCE TRUST 9.66 -0.62% -0.06 547209 9.70 9.60 9.82 200 9.40 10.00 4000 -5.20% -27.48%
AMERICAN NATL BANCSH 35.29 0.83% 0.29 12287 34.68 34.67 35.30 400 34.68 35.30 500 2.38% 20.40%
AMER. NATL INS.-TEXA 118.80 0.52% 0.61 35024 118.18 117.30 119.50 500 118.80 119.19 400 -1.84% -6.63%
American Outdoor Bra 9.75 0.00% 0.00 1284623 9.73 9.68 9.91 900 9.73 9.98 200 -0.31% -24.18%
American Public Educ 33.40 -3.22% -1.11 99195 34.39 33.15 34.53 500 33.30 33.40 800 1.71% 17.36%
AMERICAN RIVER BANKS 13.40 3.88% 0.50 1688 13.00 12.90 13.40 200 12.67 13.40 1700 7.11% -3.94%
American Software 12.74 -0.23% -0.03 55759 12.75 12.62 12.82 100 8.69 22.75 500 -0.08% 21.91%
American Woodmark Co 88.40 -0.86% -0.77 193881 89.00 87.91 89.98 200 88.32 88.41 100 0.14% 58.76%
AMERIS BANCORP. DL 1 35.17 -1.73% -0.62 193483 35.59 35.01 35.81 100 35.16 36.10 100 -0.45% 11.05%
Amerisafe 58.71 0.03% 0.02 33271 58.85 58.55 59.35 500 58.62 58.71 1100 0.17% 3.56%
Amgen 177.47 -2.74% -5.00 8266592 183.24 176.85 183.49 500 177.50 178.03 100 -7.62% -8.84%
Amkor Technology 9.03 0.00% 0.00 637066 9.03 9.00 9.12 100 9.02 9.25 1000 0.56% 37.65%
AMPHASTAR PHARMA.DL- 20.16 1.20% 0.24 105876 19.80 19.80 20.27 10000 19.00 22.55 500 -3.86% 1.31%
Amtech Systems 6.63 -1.04% -0.07 57565 6.70 6.55 6.77 100 6.47 6.82 100 2.00% 46.36%
AMYRIS INC 5.02 20.10% 0.84 7979057 4.30 4.25 5.13 1500 5.05 5.07 2200 73.70% 50.30%
Analog Devices 114.79 0.34% 0.39 2052786 115.09 113.76 115.09 200 114.85 114.99 400 2.66% 33.74%
ANAPTYSBIO INC. DL-, 74.00 0.74% 0.54 178180 73.48 70.87 74.16 1400 74.00 74.07 600 -7.51% 16.01%
Andersons 32.85 0.12% 0.04 90367 32.71 32.63 33.11 200 32.82 32.85 400 -0.73% 9.90%
Angies List 15.95 - - - - - - 100 5.55 18.66 3000 -6.73% -
Angiodynamics 20.23 -5.07% -1.08 634769 19.25 18.87 20.73 1000 20.22 21.31 500 -10.88% 0.50%
Anika Therapeutics 31.64 1.54% 0.48 126176 31.00 30.96 31.71 500 31.66 31.67 500 -0.85% -5.86%
Ansys 186.59 -0.27% -0.50 360138 186.97 184.26 186.97 100 180.00 186.71 400 -1.06% 30.54%
APELLIS PHARMACT.DL- 18.88 1.23% 0.23 179652 18.66 18.31 18.92 600 12.00 22.38 100 -2.18% 43.14%
Apogee Enterprises 39.17 -0.46% -0.18 398840 39.30 39.08 39.80 400 39.17 42.00 100 7.61% 31.22%
Apple 203.86 0.36% 0.73 24195766 203.12 202.52 204.15 400 203.78 203.83 2200 2.47% 29.24%
Applied Materials 43.95 0.14% 0.06 6122096 44.01 43.79 44.27 500 43.85 44.09 400 3.48% 34.24%
Approach Resources 0.37 -1.19% -0.00 629050 0.37 0.36 0.39 200 0.30 0.39 20500 -8.07% -57.94%
APTEVO THERAP.INC.DL 0.81 2.53% 0.02 489129 0.79 0.79 0.82 20000 0.79 0.82 2000 -5.81% -36.22%
APTINYX INC. DL-,01 3.71 2.77% 0.10 371739 3.61 3.44 3.75 2000 3.50 3.74 1400 -3.89% -77.57%
Apyx Medical 3.85 4.90% 0.18 517553 3.68 3.68 3.92 500 3.85 3.94 1300 -3.02% -40.59%
Aravive 6.23 3.83% 0.23 10042 6.11 6.03 6.29 800 6.16 6.24 200 -4.89% 76.99%
Arbutus Biopharma 3.18 -5.64% -0.19 725754 3.33 3.18 3.42 1000 3.18 3.80 700 -16.54% -16.97%
ARCBEST CORP 33.06 -1.23% -0.41 167453 33.44 32.91 34.24 200 30.00 35.70 200 -1.87% -3.50%
Arch Capital Group 32.53 -0.28% -0.09 716934 32.65 32.48 32.91 600 32.53 32.57 2600 -0.31% 21.74%
ARCO PLAT. CL.A DL-, 30.43 -6.80% -2.22 31776 32.66 30.04 32.66 800 30.08 30.47 800 -6.08% 37.57%
Arena Pharmaceutical 44.06 -1.94% -0.87 892180 44.81 42.48 45.36 100 41.00 44.10 100 -8.74% 13.12%
ARGENS SE SP.ADR/1 - 118.30 2.87% 3.30 287208 120.11 115.58 120.43 500 1.00 235.00 200 -6.42% 23.14%
ARROW FINL CORP. DL 34.21 -0.47% -0.16 8214 34.20 33.92 34.40 400 33.74 34.21 300 0.94% 6.84%
Arrowhead Pharmaceut 18.17 -1.14% -0.21 1373032 18.32 17.50 18.57 200 17.50 18.60 200 -4.62% 46.30%
ARTESIAN RES A NON-V 35.31 1.96% 0.68 17924 34.52 34.52 35.49 100 34.81 35.48 900 -2.73% 1.26%
ARVINAS INC. DL-,001 22.84 10.39% 2.15 91088 20.74 20.68 22.90 300 22.53 22.84 1200 13.86% 77.74%
Ascena Retail Group 1.14 -5.00% -0.06 2872034 1.19 1.14 1.22 2500 1.13 1.17 1900 -5.79% -54.58%
ASCENDIS PH.SP.ADR 1 107.75 0.60% 0.64 175041 107.20 105.02 109.00 400 107.77 107.85 300 -7.28% 71.99%
ASCENT CAPITAL GR.A 0.70 3.74% 0.03 28395 0.67 0.65 0.71 100 0.65 0.75 100 6.61% 80.77%
ASML ADR 205.91 1.25% 2.55 1008139 206.05 204.58 207.03 100 205.70 206.17 100 4.04% 32.32%
Aspen Technology 108.42 0.12% 0.13 317494 108.02 106.57 109.23 400 108.42 108.46 800 -0.83% 31.93%
ASSEMBLY BIOS 16.57 2.98% 0.48 500202 16.07 15.71 16.63 100 13.80 17.42 100 -15.46% -26.75%
Assertio Therapeutic 4.29 0.70% 0.03 885231 4.26 4.17 4.43 100 4.26 4.75 400 -16.37% 18.84%
ASTA FUNDING INC. DL 4.50 -0.44% -0.02 2357 4.41 4.41 4.50 1000 2.50 12.00 1000 -2.39% 5.63%
Astec Industries 41.73 -0.55% -0.23 149039 42.15 41.31 42.55 800 41.73 41.80 700 1.86% 38.22%
Astronics Co. 32.11 1.33% 0.42 115598 31.66 31.58 32.23 700 32.06 32.11 900 -2.13% 5.45%
Atara Biotherapeutic 31.86 -2.21% -0.72 401240 32.60 31.09 33.05 200 31.87 31.88 300 -11.87% -8.29%
ATHENEX INC. 11.06 -1.78% -0.20 244963 11.24 10.61 11.43 2000 10.00 14.00 10000 -7.76% -12.84%
ATLANTIC CAP. BANCSH 18.12 -0.66% -0.12 54073 18.18 18.07 18.31 800 18.10 18.12 300 -0.82% 10.69%
Atlantica Yield 20.16 0.80% 0.16 156338 20.04 20.00 20.18 1300 18.50 20.50 100 0.55% 2.86%
Atlanticus Holdings 3.35 0.00% 0.00 24876 3.35 3.30 3.36 1200 3.30 3.53 200 -3.38% -7.97%
Atlas Air Worldwide 50.06 0.28% 0.14 93671 50.13 49.66 50.55 200 49.75 51.00 200 -0.30% 18.65%
ATLASSIAN CORP. A DL 101.94 -8.32% -9.25 7538972 101.40 100.25 105.60 100 102.07 102.40 100 -10.92% 14.57%
ATN International 59.73 2.35% 1.37 29836 58.12 57.93 59.91 300 59.69 59.85 300 0.88% -16.50%
ATRION CORP. DL-,10 869.97 0.75% 6.47 4201 862.75 860.00 869.97 200 864.08 877.37 100 -5.20% 17.39%
Audiocodes 16.02 3.09% 0.48 185166 15.48 15.48 16.11 8000 15.50 16.29 100 1.78% 62.15%
Autodesk 169.20 0.70% 1.17 1634575 168.35 164.81 169.38 100 168.39 170.09 100 -1.56% 31.56%
Autolus Therapeutics 26.37 2.49% 0.64 323051 25.76 24.67 28.00 100 24.30 32.70 300 2.81% -19.70%
Automatic Data Proce 162.44 -0.25% -0.41 1423818 163.73 162.08 163.73 300 162.25 162.57 200 0.48% 23.89%
Aviat Networks 14.13 2.76% 0.38 6523 13.90 13.86 14.22 100 13.20 15.17 200 -0.21% 6.64%
AVID TECH. INC. DL-, 7.74 -5.15% -0.42 653193 8.13 7.51 8.15 100 7.30 7.73 100 -10.93% 62.95%
Avis Budget Group 35.38 -0.11% -0.04 521627 35.41 35.12 35.77 2300 34.30 36.03 200 -0.65% 57.38%
Avnet 46.63 0.28% 0.13 456985 46.52 46.14 46.77 300 46.62 46.63 2400 -0.24% 29.17%
AVROBIO INC. DL-,000 20.18 0.80% 0.16 114774 20.58 19.64 21.32 500 19.85 28.00 1100 -8.06% 21.20%
Axcelis Technologies 21.67 -0.73% -0.16 228645 21.87 21.58 21.97 2000 20.17 22.00 200 3.73% 21.74%
Axon Enterprise 59.82 -2.73% -1.68 398789 61.46 59.17 61.46 100 59.75 62.75 100 -1.81% 36.73%
AXONICS MODUL. TECH. 18.99 2.43% 0.45 50685 18.51 18.43 19.40 900 18.99 19.04 200 -9.01% 25.68%
AXOVANT GENE TH.DL-, 1.10 5.77% 0.06 646884 1.04 1.03 1.10 5000 1.07 1.11 300 2.80% 10.44%
AXT 4.75 -3.26% -0.16 238867 4.89 4.72 4.90 400 4.39 4.75 100 -1.04% 9.20%
B Comm 1.86 -5.58% -0.11 19514 1.91 1.81 1.92 200 1.86 3.11 1000 -6.53% -68.64%
BAIDU 171.02 0.41% 0.69 1974834 171.00 169.12 172.20 100 170.81 171.22 200 -0.11% 7.83%
Balchem Co. 97.97 -0.02% -0.01 113099 97.77 96.72 98.66 100 97.88 98.07 1300 2.03% 25.05%
BANCFIRST CORP. DL 1 55.45 -0.57% -0.32 32346 55.42 54.83 56.03 600 54.87 55.61 100 1.59% 11.12%
BANDWID.INC. CL.A DL 67.92 0.18% 0.12 94219 67.89 66.29 68.13 300 67.68 67.93 600 -5.19% 66.67%
BK OF PRINCETON N.J. 32.50 0.25% 0.08 3034 32.29 31.91 32.50 200 32.13 32.50 1100 0.62% 16.49%
Bank of the Ozarks 31.04 2.21% 0.67 2373307 31.50 29.61 32.09 300 30.03 32.99 3600 2.04% 35.96%
BANK7 CORP. DL-,01 17.44 -0.06% -0.01 20265 17.28 17.12 17.50 100 17.45 17.50 300 3.50% 30.64%
BANKFINANCIAL CORP.D 15.13 -1.94% -0.30 70525 15.37 15.02 15.42 500 15.07 15.13 500 0.27% 1.20%
BANNER CORP. NEW DL- 54.64 -1.64% -0.91 93335 55.44 54.37 55.50 200 54.64 54.71 1600 -1.12% 2.17%
BAOZUN SP.ADR A 3 DL 41.77 0.26% 0.11 2752010 41.60 41.30 43.08 500 41.35 42.04 1000 -0.22% 43.00%
Barrett Businessrvic 75.68 -2.32% -1.80 22718 77.28 74.15 77.58 400 74.97 75.68 200 -0.77% 32.19%
BASSETT FURN. INDS D 16.87 -0.47% -0.08 17081 16.85 16.76 17.28 400 16.81 16.93 500 -6.02% -15.82%
BAYCOM CORP. DL -,01 22.26 -2.15% -0.49 6243 22.42 22.00 22.80 100 22.26 22.65 100 -2.11% -3.59%
Beacon Roofing Suppl 38.80 2.40% 0.91 545198 37.79 37.45 38.86 200 38.70 40.40 2000 7.75% 22.32%
Bed Bath & Beyond 17.41 0.75% 0.13 4956270 17.26 17.07 17.60 1400 17.31 17.51 400 -1.69% 53.80%
BEIGENE LTD SP.ADR 119.80 -1.02% -1.23 576449 122.34 117.18 124.00 200 118.00 134.37 100 -13.68% -14.59%
BEL FUSE INC. A DL-, 21.70 -5.61% -1.29 450 22.00 21.70 22.00 100 21.70 22.00 100 -366.42% 57.82%
BEL FUSE INC. B DL-, 25.72 0.19% 0.05 9467 25.62 25.33 26.13 100 25.37 25.76 700 0.47% 39.63%
Berry Petroleum Co. 12.62 0.40% 0.05 212117 12.57 12.34 12.66 300 12.61 12.62 5400 -1.48% 44.23%
BGC Partners 5.58 -1.76% -0.10 1328689 5.66 5.56 5.71 500 5.50 5.76 200 0.54% 7.93%
Big 5 Sporting Goods 2.64 -1.49% -0.04 298955 2.67 2.58 2.72 300 2.23 3.20 1000 -12.00% 1.93%
BILIBILI ADR/1Z DL-, 17.45 3.07% 0.52 3426823 17.00 16.96 17.54 1300 17.30 17.45 600 -0.11% 19.60%
Bio-Techne Corp 189.16 0.23% 0.44 490834 189.31 184.43 190.90 200 140.23 189.22 700 -6.47% 30.71%
BioCryst Pharmaceuti 7.92 2.99% 0.23 1133049 7.71 7.56 7.96 11900 7.92 7.93 800 -9.59% -1.86%
Biogen Idec 226.39 -0.35% -0.79 2760973 227.28 221.53 227.88 100 225.53 226.68 300 -3.18% -24.77%
Biomarin Pharmaceuti 83.16 0.98% 0.81 2067788 83.46 81.22 84.47 100 80.25 92.00 1000 -6.38% -2.34%
BioScrip 1.71 -0.58% -0.01 1239076 1.71 1.68 1.77 800 1.63 1.77 500 -6.04% -52.10%
BioTelemetry 55.13 0.35% 0.19 791479 54.56 52.80 55.26 200 55.10 60.00 800 -9.10% -7.69%
BJs Restaurants 45.60 2.36% 1.05 531622 44.72 44.35 45.84 200 29.31 56.00 100 -2.85% -9.83%
Blackbaud 78.97 0.92% 0.72 278393 77.81 77.09 79.05 100 78.97 78.98 1500 -3.98% 25.55%
BLACKLINE INC. DL-,0 47.60 -2.06% -1.00 525335 48.34 47.39 48.69 200 47.59 47.60 600 0.34% 16.24%
Bloomin Brands 19.24 2.34% 0.44 1101905 18.77 18.70 19.46 400 18.35 19.76 400 -0.36% 7.55%
Blucora 34.90 -1.25% -0.44 199699 35.30 34.82 35.30 500 28.55 45.00 200 0.78% 31.01%
Bluebird Bio 137.06 -1.67% -2.33 811867 141.00 133.13 142.37 100 137.06 137.10 100 -10.99% 38.17%
BLUEPRINT MED.CORP.D 73.85 0.16% 0.12 456956 73.65 71.92 75.21 100 75.00 83.77 100 -10.87% 36.99%
BMC Stock Holdings 20.36 0.64% 0.13 240871 20.20 20.03 20.36 500 17.30 29.00 100 0.94% 31.52%
Boingo Wireless 23.44 -0.89% -0.21 534492 23.67 23.01 23.67 300 23.44 23.45 900 -7.21% 13.95%
BOK FINL CORP. DL-,0 86.29 -0.83% -0.72 99882 87.07 85.99 87.07 200 86.21 86.29 1300 1.78% 17.67%
Booking Holdings 1844.31 0.25% 4.52 344632 1847.64 1839.84 1854.23