20.10.2019 01:18:35
NASDAQ GLOBAL SELECT MARKET COMPOSITE
3821.63
USD
-31.6282
-0.82%
18.10.2019 23:15
 
Chart
Kursdaten
Kurs 3821.63 Eröffnung 3850.19
Diff. absolut -31.63 Tages-Hoch 3853.90
Diff. % -0.82 % Tages-Tief 3801.20
Volumen 1402523 Umsatz -
Schlusskurs vom 17.10.2019 3853.26 Volatilität in % -
Börse Letzter Handel 18.10.2019 / 23:15
Währung USD Aktualisierungsstand 20.10.2019 / 01:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 22.33% 3930.2 3038.0
1 Woche 0.37% 3866.5 3797.6
1 Monat -0.93% 3885.9 3636.7
3 Monate -1.14% 3930.2 3609.5
6 Monate 1.57% 3930.2 3430.1
1 Jahr 8.67% 3930.2 2914.3
3 Jahre 55.21% 3930.2 2366.5
27.43
13
SMI
22.33
18.22
SMI
-4.15
-10.68
SMI
2017
2018
2019
{"2017":{"performance":27.43,"chartHeight":23.154779093824,"year":2017,"ID_NOTATION":"15146793"},"2018":{"performance":-4.15,"chartHeight":14.542952727185,"year":2018,"ID_NOTATION":"15146793"},"2019":{"performance":22.33,"chartHeight":22.613138453404,"year":2019,"ID_NOTATION":"15146793"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 20.10.2019 01:18:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1-800-FLOWERS M 14.03 -2.37% -0.34 220816 14.30 13.96 14.34 5000 14.03 16.51 200 -2.16% 14.72%
10X Genomics 52.50 1.18% 0.61 169970 51.61 51.32 54.15 200 46.58 54.00 300 6.49% -
1ST SOURCE CORP. 49.21 6.03% 2.80 76705 46.41 46.41 49.69 800 49.20 49.21 300 8.08% 21.99%
21Vianet Group ADR 8.18 -2.62% -0.22 184025 8.41 8.08 8.44 900 7.85 8.70 600 13.30% -5.32%
2U 16.52 -3.34% -0.57 889330 16.98 16.37 17.18 3000 15.62 17.25 300 -1.78% -66.77%
51Job ADR 76.48 -7.50% -6.20 181626 82.03 76.47 82.58 400 74.20 78.68 200 -3.35% 22.49%
A-Mark Precious Meta 11.22 -0.80% -0.09 5450 11.70 10.87 11.71 600 11.02 11.21 2100 -13.02% -4.83%
AAON 47.07 -1.44% -0.69 129277 47.47 46.80 47.73 100 47.02 47.07 100 0.11% 34.26%
Abiomed 175.30 -0.69% -1.22 416627 177.22 172.43 178.86 200 172.15 179.00 100 3.34% -46.07%
Acacia Communication 64.88 -0.14% -0.09 167744 64.87 64.77 65.03 100 63.96 65.20 200 0.22% 70.74%
Acacia Research Co. 2.70 0.37% 0.01 46916 2.67 2.62 2.72 5000 2.40 2.93 1000 -1.46% -9.40%
Acadia Healthcare 30.57 0.63% 0.19 675619 30.47 30.04 30.76 300 30.54 30.57 1700 3.24% 18.90%
Acadia Pharmaceutica 39.95 -0.07% -0.03 3054515 39.74 39.38 40.34 700 40.00 40.55 500 -1.41% 147.06%
Accuray 2.66 3.91% 0.10 387175 2.53 2.53 2.69 4500 2.55 2.93 3500 -0.37% -21.99%
Achillion Pharmaceut 6.09 -1.77% -0.11 6388063 6.15 6.07 6.21 300 6.04 6.20 2500 67.77% 283.02%
ACI Worldwide 30.96 -1.79% -0.56 447149 31.33 30.72 31.50 300 30.23 33.94 100 0.44% 11.91%
Aclaris Therapeutics 1.61 -3.01% -0.05 810601 1.66 1.58 1.72 1000 1.57 1.69 400 13.38% -78.21%
Acorda Therapeutics 2.46 -4.65% -0.12 896110 2.59 2.44 2.61 6000 2.40 2.85 100 2.07% -84.21%
ACTIVISION BLIZZARD 54.54 -1.89% -1.05 8531046 55.66 53.38 55.69 200 54.28 54.76 300 -0.51% 17.11%
Adaptimmune Therapeu 0.97 -3.09% -0.03 1076963 1.07 0.95 1.10 500 0.78 1.10 800 -8.58% -83.15%
AD.BIOTECH.CORP. DL- 29.27 -5.64% -1.75 382380 30.99 28.51 31.29 100 20.00 30.15 100 6.28% -
Addus HomeCare Co. 86.19 1.96% 1.66 101053 84.13 83.51 86.22 100 86.13 86.19 1800 4.17% 26.97%
Adobe Systems 265.52 -1.38% -3.72 4391844 269.36 262.10 269.68 200 265.20 265.95 200 -4.59% 17.36%
Adtran 9.63 -1.83% -0.18 229646 9.78 9.59 9.85 400 9.40 11.37 200 6.53% -10.34%
ADURO BIOTECH DL-,00 1.01 -6.48% -0.07 614372 1.07 0.99 1.08 100 1.01 1.02 300 -0.98% -61.74%
Advanced Energy Inds 53.18 -1.54% -0.83 266262 53.73 52.81 54.18 100 49.40 58.00 700 -1.21% 23.88%
Advanced Micro Devic 30.97 -0.55% -0.17 39711244 31.06 30.29 31.33 200 30.98 31.01 3300 4.10% 67.77%
Advaxis 0.35 6.71% 0.02 4262460 0.33 0.32 0.35 100 0.34 0.35 20400 4.18% 84.21%
Aegion Co. 21.41 -1.63% -0.35 125472 21.64 21.10 21.69 4700 21.41 21.42 500 2.02% 31.22%
AeroVironment 57.84 -1.33% -0.78 158824 58.23 56.97 58.54 300 57.82 57.86 200 2.59% -14.88%
AFYA LTD. CL.A DL-,0 - - - - - - - - - - - - -
Agilysys 26.13 -0.99% -0.26 100632 26.27 25.80 26.33 400 26.12 26.13 3200 -1.80% 82.22%
Agios Pharma 33.07 -1.99% -0.67 1391771 33.42 32.56 33.80 100 30.00 45.68 100 1.38% -28.28%
AGNC Investment 16.43 0.52% 0.09 3721290 16.38 16.33 16.52 100 16.47 16.49 200 1.01% -6.36%
AGROFRESH SOLUT. DL- 2.37 3.95% 0.09 48792 2.25 2.22 2.37 300 2.21 2.43 400 3.49% -37.47%
Aimmune Therapeutics 25.15 -0.55% -0.14 442999 25.21 24.81 25.25 100 25.02 25.50 300 2.44% 5.14%
Air Transport Svcs G 20.46 0.20% 0.04 272424 20.41 20.29 20.79 600 18.00 24.00 1000 4.33% -10.30%
Akamai Technologies 91.51 0.19% 0.17 1428953 91.43 90.06 91.74 100 89.20 92.29 1300 2.19% 49.82%
Akcea Therapeutics 18.08 -4.49% -0.85 343827 18.77 17.86 19.17 1200 5.00 19.47 500 -8.46% -40.01%
AKERO THEREP.INC.DL- 20.43 -0.73% -0.15 53832 20.44 19.55 20.98 100 17.50 20.79 100 11.95% -
Akorn 4.61 -1.91% -0.09 1750653 4.67 4.55 4.91 200 4.55 4.79 300 17.90% 35.99%
ALARM.COM HOLDINGS I 47.21 -1.07% -0.51 310846 47.63 46.69 47.67 200 46.80 50.76 100 0.70% -8.98%
Alaska Communicat.Sy 1.66 -0.60% -0.01 70961 1.67 1.65 1.68 700 1.60 1.67 200 0.61% 15.28%
ALECTOR INC. 14.38 -4.42% -0.67 163438 14.88 13.99 15.01 100 14.15 15.05 100 -4.23% -
Alexion Pharma 98.41 -1.58% -1.58 1624218 100.29 97.58 100.45 100 97.68 101.49 100 -0.85% 1.08%
ALICO INC. DL 1 33.02 -3.31% -1.13 7175 33.96 33.02 33.99 400 32.93 33.41 300 -2.77% 11.93%
Align Technology 213.88 -0.02% -0.04 1027779 214.68 210.28 216.43 100 213.12 214.77 100 6.85% 2.12%
Alkermes 18.15 2.37% 0.42 1900788 17.90 17.79 18.53 100 17.78 22.90 1000 0.72% -38.50%
ALLAKOS INC. DL-,001 72.61 -0.67% -0.49 246746 72.86 72.14 73.60 100 72.00 98.00 300 8.58% 38.91%
Allegiant Travel 152.00 -0.28% -0.42 105258 151.77 151.77 153.78 100 151.85 152.00 100 1.32% 51.67%
ALLENA PHARMAC. DL - 5.01 -4.39% -0.23 164451 5.16 4.87 5.25 200 3.80 6.00 100 16.78% -8.07%
Alliance Resource Pa 13.67 0.96% 0.13 566285 13.52 13.45 13.83 200 13.41 14.10 100 -2.22% -21.16%
Alliant Energy Co. 52.98 0.46% 0.24 1263472 52.72 52.37 53.03 2000 52.98 53.00 4000 -0.08% 25.40%
ALLOGENE THERAP. DL- 27.37 -1.48% -0.41 212809 27.62 26.85 27.75 400 26.05 27.85 900 10.27% 1.63%
Allot Commun 7.51 0.13% 0.01 15981 7.50 7.50 7.58 1500 7.31 9.09 100 -0.66% 23.72%
Allscripts Healthcar 10.86 -1.90% -0.21 1005473 11.03 10.72 11.04 500 9.65 11.88 2000 2.55% 12.66%
Alnylam Pharmaceutic 84.78 3.54% 2.90 865392 81.91 81.34 85.11 100 79.00 90.45 100 7.36% 16.28%
Alpha & Omegamicondu 12.52 -1.34% -0.17 90601 12.59 12.31 12.79 1000 12.49 12.50 800 -2.80% 22.87%
Alphabet 1245.49 -0.60% -7.58 1352839 1253.46 1241.08 1258.89 100 1245.00 1246.11 100 2.47% 20.27%
Alphabet A 1244.41 -0.67% -8.39 1582320 1254.69 1240.14 1258.11 100 1244.18 1244.40 100 2.36% 19.09%
ALPHATEC HOLDINGS IN 5.38 -1.82% -0.10 272510 5.52 5.28 5.60 500 2.48 5.85 1300 6.53% 134.93%
ALTAIR ENGINEERING I 33.82 -4.08% -1.44 318292 35.06 33.68 35.06 100 33.32 33.80 100 -2.14% 22.63%
Altisource Ptf Solns 22.64 4.67% 1.01 178646 21.82 21.82 23.11 300 22.25 25.00 100 6.14% 0.67%
Altra Industrial Mot 28.14 -0.64% -0.18 310536 28.12 28.09 28.45 200 28.00 28.14 600 6.39% 11.89%
AMAG Pharmaceuticals 11.21 -1.88% -0.21 441204 11.35 11.19 11.61 400 8.62 14.00 200 1.45% -26.23%
Amazon Com 1757.51 -1.68% -29.97 3366091 1787.80 1749.20 1793.98 100 1758.51 1762.69 100 1.48% 17.01%
AMBAC Financial Grou 19.88 0.45% 0.09 457480 19.73 19.73 20.06 100 13.25 20.09 100 1.79% 15.31%
Ambarella 53.66 -1.29% -0.70 461949 53.80 53.03 54.30 400 53.30 53.99 400 0.11% 53.40%
AMC Networks 47.52 -0.75% -0.36 270401 47.75 47.42 47.97 300 47.50 47.52 400 -1.82% -13.41%
Amdocs 66.10 -0.39% -0.26 387172 66.28 65.82 66.53 400 66.05 66.08 200 0.15% 12.84%
Amedisys 135.26 0.46% 0.62 187077 134.20 132.72 135.48 100 135.19 135.26 400 4.02% 15.50%
Amer. Superconductor 8.27 0.36% 0.03 68715 8.19 8.12 8.36 2200 3.30 10.00 1200 -0.48% -25.83%
AMERAN.BANCORP CL.A 19.12 -0.93% -0.18 81010 19.15 18.91 19.48 300 19.08 19.12 700 -0.36% 46.96%
AMERCO 397.88 0.76% 2.99 26910 394.28 394.28 398.12 100 396.31 397.99 400 2.98% 21.26%
AMER.FI.MULTIFAM.INV 7.73 -0.13% -0.01 60774 7.74 7.73 7.80 900 7.72 7.95 2800 -0.77% 37.54%
AM.CAR-MART DL-,01 89.69 0.08% 0.07 60851 89.19 88.29 89.99 100 89.63 89.69 100 2.95% 23.80%
American Airlines Gr 28.22 1.04% 0.29 5693560 27.80 27.70 28.32 600 28.23 28.30 5200 3.16% -12.11%
AMERN FINANCE TRUST 14.24 0.21% 0.03 436920 14.16 14.05 14.32 16500 14.24 14.25 4400 2.82% 6.91%
AMERICAN NATL BANCSH 35.37 -0.98% -0.35 20695 35.56 34.87 36.00 400 35.33 35.37 100 0.28% 20.68%
AMER. NATL INS.-TEXA 116.40 -0.43% -0.50 27582 116.90 116.00 117.58 500 116.05 116.44 300 0.44% -8.52%
American Outdoor Bra 6.83 -0.22% -0.01 573521 6.83 6.76 6.84 400 6.68 6.88 100 -0.94% -46.93%
American Public Educ 21.72 -2.25% -0.50 123804 22.32 21.72 22.43 1200 21.71 21.73 100 -2.73% -23.68%
AMERICAN RIVER BANKS 14.59 2.03% 0.29 3244 14.55 14.33 14.60 200 14.59 14.60 100 2.53% 4.59%
American Software 15.81 -2.65% -0.43 62975 16.13 15.53 16.18 600 13.18 17.00 400 0.13% 51.29%
American Woodmark Co 96.47 0.57% 0.55 103524 95.51 95.27 96.81 100 96.42 96.47 200 0.90% 73.26%
AMERIS BANCORP. DL 1 41.75 0.65% 0.27 634017 40.85 40.66 42.17 100 27.20 41.75 100 4.66% 31.83%
Amerisafe 64.97 0.23% 0.15 75888 64.62 64.29 65.09 100 64.94 64.96 200 1.64% 14.61%
Amgen 202.72 -0.41% -0.84 2043362 204.11 200.81 204.12 500 202.54 204.11 100 0.96% 4.14%
Amkor Technology 9.89 0.41% 0.04 508420 9.79 9.78 9.94 500 9.80 10.06 100 1.33% 50.76%
AMPHASTAR PHARMA.DL- 19.93 -2.88% -0.59 220525 20.41 19.91 20.71 2200 19.00 19.92 1700 0.81% 0.15%
Amtech Systems 5.45 0.00% 0.00 21335 5.43 5.36 5.51 500 5.08 5.75 700 -3.20% 20.31%
AMYRIS INC 3.61 -3.99% -0.15 549503 3.77 3.58 3.84 200 3.60 3.80 400 -1.10% 8.08%
Analog Devices 109.48 -0.47% -0.52 1444772 110.17 108.42 110.43 100 109.06 109.97 100 -1.56% 27.55%
ANAPTYSBIO INC. DL-, 37.04 -0.67% -0.25 248857 36.91 35.59 37.47 2300 37.04 37.08 200 5.68% -41.93%
Andersons 17.84 -2.94% -0.54 209415 18.27 17.81 18.36 400 17.78 20.75 200 -4.29% -40.31%
Angies List 15.95 - - - - - - 100 5.55 18.66 3000 -6.73% -
Angiodynamics 14.63 -2.53% -0.38 299741 14.96 14.55 14.97 100 0.05 25.15 100 0.76% -27.32%
Anika Therapeutics 57.87 -0.70% -0.41 107050 58.08 57.75 59.59 200 57.75 57.80 100 1.33% 72.18%
Ansys 218.43 -1.10% -2.44 458867 220.21 216.10 222.73 200 192.51 219.88 1000 -2.56% 52.81%
APELLIS PHARMACT.DL- 27.83 0.07% 0.02 1062678 27.56 27.09 28.24 800 25.20 30.20 500 8.88% 110.99%
APERTURE HEALTH DL - 21.40 4.49% 0.92 35741 19.94 19.94 21.92 200 21.40 21.92 1000 12.51% -
Apogee Enterprises 37.25 0.28% 0.10 126096 36.99 36.99 37.62 1000 37.22 37.23 100 1.55% 24.79%
Apple 236.41 0.48% 1.13 24377166 234.59 234.29 237.58 300 236.21 236.25 600 0.08% 49.87%
Applied Materials 51.68 -0.88% -0.46 6419103 52.22 51.04 52.41 100 51.46 51.82 200 -0.14% 57.85%
Approach Resources 0.12 -0.50% -0.00 230403 0.12 0.12 0.13 3000 0.12 0.12 700 -3.01% -86.32%
APTINYX INC. DL-,01 3.01 -7.67% -0.25 47318 3.23 3.00 3.36 100 3.02 3.03 9100 -2.59% -81.80%
Apyx Medical 6.75 -2.17% -0.15 131646 6.78 6.70 6.98 3200 6.74 7.17 300 -2.74% 4.17%
Aravive 6.42 -0.62% -0.04 11647 6.55 6.42 6.82 300 6.43 7.00 300 -5.45% 82.39%
Arbutus Biopharma 0.93 -0.15% -0.00 91778 0.93 0.90 0.96 1900 0.90 0.98 4000 -0.30% -75.79%
ARCBEST CORP 30.27 -0.35% -0.10 152119 30.35 30.03 30.70 100 30.27 30.28 1900 5.09% -11.63%
Arch Capital Group 42.31 0.74% 0.31 1069606 42.05 41.73 42.40 200 41.50 42.65 100 1.98% 58.35%
ARCO PLAT. CL.A DL-, 43.41 -1.32% -0.58 145460 44.10 41.85 44.68 200 40.30 43.41 500 -9.34% 96.25%
Arena Pharmaceutical 48.81 -0.19% -0.10 251361 48.71 48.40 49.29 4200 48.81 48.82 300 3.51% 25.33%
ARGENS SE SP.ADR/1 - 115.25 -2.26% -2.66 120273 117.72 113.58 117.85 1000 115.25 115.33 100 2.93% 19.96%
ARROW FINL CORP. DL 33.20 -0.15% -0.05 18444 33.12 32.76 33.43 400 33.07 33.41 600 1.25% 3.69%
Arrowhead Pharmaceut 35.95 -1.78% -0.65 3644756 36.89 35.60 38.75 300 35.61 36.00 4600 10.45% 189.45%
ARTESIAN RES A NON-V 37.24 1.06% 0.39 20630 36.82 36.66 37.29 100 37.12 37.30 300 1.39% 6.80%
ARVINAS INC. DL-,001 15.39 -1.09% -0.17 178798 15.45 15.19 16.26 300 15.35 15.39 900 -12.51% 19.77%
Ascena Retail Group 0.48 -0.02% -0.00 1825847 0.48 0.46 0.50 300 0.46 0.50 19700 27.34% -80.72%
ASCENDIS PH.SP.ADR 1 98.89 -1.19% -1.19 125863 100.00 97.84 100.00 800 98.69 98.89 100 4.00% 57.85%
ASML ADR 254.42 0.26% 0.66 1645121 253.99 252.33 255.30 100 250.13 255.00 100 -2.15% 63.49%
Aspen Technology 116.61 -2.52% -3.02 434339 119.15 114.76 119.36 100 116.58 116.59 1800 -4.06% 41.90%
ASSEMBLY BIOS 15.05 -2.97% -0.46 1581108 14.77 13.84 16.91 500 14.50 15.03 100 72.79% -33.47%
Assertio Therapeutic 1.17 -6.02% -0.07 1702926 1.28 1.16 1.28 400 1.14 1.15 1900 -5.65% -67.59%
ASTA FUNDING INC. DL 6.56 - - - - - - 1000 3.01 7.90 700 -0.41% 54.05%
Astec Industries 30.90 -0.16% -0.05 106457 30.83 30.42 30.98 700 30.87 30.90 1500 1.88% 2.35%
Astronics Co. 29.43 -3.22% -0.98 161729 30.47 29.40 30.47 100 25.85 29.40 1600 -0.44% -3.35%
Atara Biotherapeutic 12.35 -6.90% -0.92 428664 13.16 12.33 13.29 7500 12.34 12.35 900 -7.53% -64.46%
ATHENEX INC. 10.23 -5.28% -0.57 1401748 10.67 10.04 10.81 300 10.05 15.51 1000 -6.40% -19.39%
ATLANTIC CAP. BANCSH 17.39 0.64% 0.11 61617 17.16 17.16 17.47 1900 17.39 17.43 1500 2.05% 6.23%
Atlantica Yield 24.46 0.53% 0.13 379223 24.36 24.11 24.49 100 24.44 24.45 1600 1.03% 24.80%
Atlanticus Holdings 7.91 1.02% 0.08 44179 7.77 7.66 8.23 100 7.56 9.00 300 -2.47% 117.31%
Atlas Air Worldwide 22.64 0.40% 0.09 238223 22.41 22.40 22.89 100 20.25 22.64 300 3.85% -46.34%
ATLASSIAN CORP. A DL 116.86 -4.71% -5.78 10819435 121.12 109.42 121.56 200 116.62 116.85 100 -8.33% 31.33%
ATN International 57.15 0.19% 0.11 88835 56.81 56.01 57.82 500 57.02 57.09 100 0.85% -20.10%
ATRECA INC.A SHS DL- 10.37 -3.17% -0.34 40499 10.61 10.31 10.88 900 10.30 10.81 400 0.29% -
ATRION CORP. DL-,10 806.71 0.84% 6.75 16813 797.28 797.28 806.89 100 802.02 806.44 100 3.47% 8.86%
Audiocodes 18.74 0.86% 0.16 190133 18.65 18.40 18.94 100 17.56 19.37 100 4.40% 89.68%
Autodesk 139.67 -3.19% -4.60 2959735 144.02 138.90 144.49 100 139.04 140.42 100 -7.08% 8.60%
Autolus Therapeutics 12.31 -4.72% -0.61 32030 12.95 12.15 13.10 100 10.00 13.92 1000 -1.05% -62.52%
Automatic Data Proce 163.54 -0.18% -0.29 1661796 164.33 162.92 164.44 100 162.89 168.52 100 0.63% 24.73%
Aviat Networks 14.24 2.81% 0.39 5901 13.96 13.96 14.36 1000 13.53 16.96 200 2.08% 7.47%
AVID TECH. INC. DL-, 6.54 -2.24% -0.15 183825 6.68 6.45 6.73 5000 5.90 6.71 1000 3.65% 37.68%
Avis Budget Group 28.73 -2.61% -0.77 827703 29.36 28.66 29.89 400 27.70 33.00 900 1.59% 27.80%
Avnet 41.34 -0.72% -0.30 853099 41.56 41.30 41.87 2200 41.32 41.33 100 2.48% 14.52%
AVROBIO INC. DL-,000 13.80 -1.57% -0.22 127654 13.91 13.22 14.09 700 13.75 13.77 1400 -3.77% -17.12%
Axcelis Technologies 17.82 -1.87% -0.34 104137 18.02 17.71 18.15 2500 15.01 21.00 1100 -0.94% 0.11%
Axon Enterprise 50.55 -2.32% -1.20 1065593 51.42 49.80 51.48 400 50.20 51.60 100 -4.91% 15.54%
AXONICS MODUL. TECH. 20.44 -0.20% -0.04 137100 20.27 20.09 20.93 700 20.42 20.43 400 1.84% 35.27%
AXOVANT GENE TH.DL-, 5.28 -5.88% -0.33 98167 5.55 5.20 5.60 400 5.32 7.85 100 -7.69% 430.12%
AXT 3.03 -0.66% -0.02 104904 3.02 2.97 3.06 1000 2.84 3.17 500 1.34% -30.34%
B Comm 1.30 0.63% 0.01 3872 1.26 1.26 1.30 100 1.28 1.70 800 4.00% -78.08%
BAIDU 103.74 -3.63% -3.91 2736480 107.48 103.53 108.09 100 103.74 103.98 400 -0.88% -34.59%
Balchem Co. 100.24 -2.01% -2.06 111494 102.00 99.21 102.49 1000 100.18 100.22 300 0.50% 27.94%
BANCFIRST CORP. DL 1 58.30 3.59% 2.02 71078 55.88 55.88 58.38 600 58.15 58.23 1000 5.69% 16.83%
BANDWID.INC. CL.A DL 58.42 -1.82% -1.08 356054 59.21 57.12 59.65 200 51.00 80.00 1200 -6.35% 43.36%
BK OF PRINCETON N.J. 28.12 -0.46% -0.13 8980 28.05 27.81 28.47 300 28.12 28.47 1200 -1.75% 0.79%
Bank of the Ozarks 28.97 2.15% 0.61 1529096 28.26 28.00 29.10 1000 26.00 29.10 300 5.44% 26.89%
BANK7 CORP. DL-,01 18.10 0.56% 0.10 8942 17.86 17.86 18.14 900 18.10 18.23 400 0.17% 35.58%
BANKFINANCIAL CORP.D 12.07 0.58% 0.07 15319 11.95 11.88 12.15 400 12.05 12.07 100 0.84% -19.26%
BANNER CORP. NEW DL- 55.09 0.42% 0.23 162783 54.62 54.57 55.19 1600 55.04 55.05 1000 3.03% 3.01%
BAOZUN SP.ADR A 3 DL 41.00 -2.54% -1.07 1361219 41.74 40.95 42.03 500 40.90 41.20 400 -8.93% 40.36%
Barrett Businessrvic 87.39 -0.82% -0.72 21059 87.52 87.17 88.21 200 87.14 87.43 200 0.82% 52.65%
BASSETT FURN. INDS D 15.06 1.35% 0.20 37777 14.77 14.64 15.47 100 15.10 35.00 700 4.66% -24.85%
BAYCOM CORP. DL -,01 22.18 0.00% 0.00 49697 22.01 21.55 22.42 400 21.88 22.44 500 -0.58% -3.94%
BBQ HLDGS INC. DL -, 5.10 0.99% 0.05 8941 4.97 4.97 5.19 100 4.80 5.76 100 0.20% -
Beacon Roofing Suppl 32.89 0.58% 0.19 300323 32.60 32.53 33.13 800 32.88 32.89 2500 7.84% 3.69%
Bed Bath & Beyond 12.53 -0.40% -0.05 4355661 12.50 12.27 12.65 8000 12.45 12.61 1000 -3.43% 10.69%
BEIGENE LTD SP.ADR 132.28 -0.74% -0.99 263759 133.46 131.24 134.34 500 121.00 137.00 600 10.74% -5.69%
BEL FUSE INC. A DL-, 11.48 0.00% 0.00 3134 11.48 11.48 11.82 200 11.25 11.48 200 -7.43% -16.51%
BEL FUSE INC. B DL-, 13.51 0.60% 0.08 43212 13.31 13.20 13.85 300 13.47 13.52 700 -8.10% -26.66%
BELLUS Health Inc. R 7.21 1.69% 0.12 14567 7.00 7.00 7.24 2000 5.55 17.25 200 10.75% -
Berry Petroleum Co. 9.44 -2.93% -0.28 311300 9.72 9.27 9.80 2000 9.43 9.44 3600 -4.50% 7.83%
BEYOND MEAT INC. 109.99 -6.27% -7.36 3834053 115.00 107.91 115.39 100 109.79 110.02 100 -16.29% -
BGC Partners 5.68 0.44% 0.03 1495420 5.65 5.63 5.71 100 5.60 5.71 3400 3.65% 9.96%
BICYCLE THERAP. SP.A 9.71 1.25% 0.12 395 10.27 9.71 10.27 1000 9.65 10.26 600 0.31% -
Big 5 Sporting Goods 2.57 1.18% 0.03 85799 2.53 2.50 2.59 5000 2.00 2.68 100 7.53% -0.77%
BILIBILI ADR/1Z DL-, 14.41 0.42% 0.06 1341102 14.30 14.25 14.55 300 14.34 14.50 200 0.28% -1.23%
Bio-Techne Corp 200.25 -0.62% -1.25 132256 201.04 198.42 202.26 400 200.18 200.38 100 -0.35% 38.37%
BioCryst Pharmaceuti 2.38 -4.60% -0.12 970862 2.49 2.38 2.55 500 2.38 2.60 11000 -2.45% -70.45%
Biogen Idec 220.06 -2.46% -5.54 2802068 225.49 220.01 225.49 1300 220.39 221.00 100 -1.41% -26.87%
Biomarin Pharmaceuti 69.15 1.84% 1.25 1663176 68.05 67.74 70.21 100 68.00 74.00 1000 2.66% -18.79%
BIONTECH SE ADRS 1 14.14 8.77% 1.14 231937 13.30 13.30 14.25 100 12.00 15.00 100 2.32% -
BioTelemetry 40.59 -3.13% -1.31 240539 41.63 40.18 41.74 100 38.01 43.40 200 4.51% -32.03%
BJs Restaurants 34.98 0.06% 0.02 519346 34.53 33.78 35.23 1000 34.97 34.98 200 -2.78% -30.83%
Blackbaud 86.39 -3.89% -3.50 274605 89.26 85.33 89.36 1000 86.37 86.40 300 -7.73% 37.34%
BLACKLINE INC. DL-,0 46.36 -1.00% -0.47 570119 46.51 45.05 46.97 500 42.50 49.20 200 -3.07% 13.21%