16.12.2019 03:43:17
NASDAQ UTILITIES
371.61
USD
-1.3227
-0.35%
13.12.2019 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 12.12.2019 372.93 Volatilität in % -
Börse Letzter Handel 13.12.2019 / 23:15
Währung USD Aktualisierungsstand 16.12.2019 / 03:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.54% 440.5 337.6
1 Woche 1.50% 375.6 362.8
1 Monat -4.64% 378.4 362.8
3 Monate -6.86% 399.9 362.8
6 Monate -12.06% 440.5 362.8
1 Jahr -1.20% 440.5 326.8
3 Jahre 27.64% 440.5 287.1
16.29
13
2.53
SMI
6.54
23.73
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.29,"chartHeight":20.048358627404,"year":2017,"ID_NOTATION":"324990"},"2018":{"performance":2.53,"chartHeight":11.56272391798,"year":2018,"ID_NOTATION":"324990"},"2019":{"performance":6.54,"chartHeight":15.890071749301,"year":2019,"ID_NOTATION":"324990"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.73,"chartHeight":21.762445719219,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":24.31,"chartHeight":21.872473737751,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.61,"chartHeight":21.12015090767,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":20.03,"chartHeight":20.990085748464,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.12.2019 03:43:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Acacia Communication 67.07 0.04% 0.03 248959 67.01 66.94 67.28 1000 66.51 67.07 100 0.60% 76.50%
ADDVANTAGE TECHNLGS 2.71 0.93% 0.03 38537 2.67 2.67 2.74 1900 2.70 2.73 200 0.93% 89.20%
Adtran 9.37 -0.74% -0.07 237177 9.43 9.21 9.50 1000 8.84 9.60 1000 5.76% -12.76%
AIRGAIN INC. DL-,000 10.16 -1.74% -0.18 31206 10.30 9.93 10.41 300 10.16 10.19 400 -0.78% 2.52%
Alaska Communicat.Sy 1.72 -0.58% -0.01 113056 1.72 1.71 1.73 400 1.70 1.82 1200 1.18% 19.44%
ANTERIX INC. DL -,00 40.19 -0.89% -0.36 88357 40.49 39.99 40.89 200 40.09 40.19 500 -6.19% 7.49%
Applied Optoelectron 10.94 -3.06% -0.34 551141 11.30 10.87 11.43 300 10.80 11.40 600 5.45% -29.13%
ATN International 57.23 2.32% 1.30 54420 56.06 55.66 57.54 500 57.27 57.35 100 1.40% -19.99%
Audiocodes 24.69 -1.71% -0.43 253320 25.10 24.52 25.63 100 22.48 25.80 100 3.91% 149.90%
Aviat Networks 14.36 -0.69% -0.10 17532 14.60 14.27 14.97 600 14.29 14.39 400 -0.28% 8.38%
Better Online Sols 1.89 - - - - - - 4000 1.65 1.91 100 11.27% -12.90%
CalAmp Co. 11.27 0.81% 0.09 303851 11.12 11.09 11.48 200 11.02 12.00 1800 7.23% -13.37%
CAMBIUM NETWORK DL - 6.21 1.64% 0.10 79911 6.11 6.11 6.46 10 4.92 10.74 200 3.85% 0.00%
Casa Systems 3.85 -0.77% -0.03 397690 3.88 3.79 3.93 100 3.70 3.92 1500 4.05% -70.68%
Ceragon Networks 1.84 -2.13% -0.04 553442 1.89 1.82 1.89 600 1.83 1.88 25000 -4.17% -51.32%
Cisco Systems 45.30 -0.81% -0.37 21801583 45.91 45.20 46.05 900 45.30 45.34 3500 3.33% 4.55%
Clearfield 14.83 1.30% 0.19 15228 14.66 14.65 14.90 200 14.83 14.90 700 5.18% 49.50%
CLEARONE INC. DL-,00 1.90 -1.55% -0.03 6333 1.85 1.85 1.92 5200 1.92 2.08 900 0.00% 52.00%
Commscope Holding 13.81 -1.29% -0.18 5526936 14.00 13.71 14.13 500 13.81 14.10 300 4.90% -15.74%
COMMUN. SYST. INC. D 9.49 3.04% 0.28 211469 9.26 9.25 9.90 100 8.58 9.92 600 20.28% 367.49%
Comtech Telecommunic 34.77 -0.23% -0.08 168774 34.94 34.36 35.06 100 34.78 34.80 900 -0.94% 42.85%
Consolidated Comm. 3.44 -3.64% -0.13 797355 3.57 3.42 3.63 200 3.41 3.47 100 -11.00% -65.18%
CPS TECHNOLOGIES DL- 0.97 - - - - - - 100 0.97 1.50 1000 0.00% 0.00%
DASAN Zhone Solution 8.04 2.42% 0.19 47025 7.84 7.84 8.14 500 7.55 9.95 800 5.24% -42.20%
Digi International 17.00 -1.02% -0.17 124741 17.11 16.93 17.40 100 15.85 18.97 300 -1.85% 68.48%
EchoStar 'A' 42.86 9.09% 3.57 1586578 40.58 40.05 44.49 300 42.81 50.00 100 7.07% 16.72%
Ericsson ADR 9.06 -1.20% -0.11 4163960 9.04 9.01 9.14 900 9.01 9.05 1900 -1.84% 2.14%
EXFO 4.33 -1.48% -0.07 29251 4.44 4.22 4.46 900 4.32 4.40 100 -0.80% 52.46%
Extreme Networks 6.99 2.64% 0.18 1802128 6.79 6.78 7.06 1000 6.62 7.15 1800 1.75% 14.59%
F5 Networks 139.25 -2.93% -4.21 975129 142.54 138.99 143.06 700 139.00 139.60 100 0.91% -14.06%
Frontier Comms 0.68 3.27% 0.02 883895 0.65 0.64 0.70 300 0.64 0.68 5000 -2.06% -71.50%
Gilat Satellite Netw 7.76 -0.13% -0.01 16617 7.58 7.58 7.84 500 7.45 8.10 100 -3.72% -15.28%
Harmonic 7.95 -3.11% -0.26 844506 8.15 7.90 8.26 200 6.67 8.39 200 -3.05% 68.33%
ID SYSTEMS INC. Regi 6.07 0.66% 0.04 69246 6.05 6.05 6.18 600 6.05 6.08 2200 2.53% 8.59%
Inseego Corp 7.28 -2.15% -0.16 1746293 7.49 7.22 7.63 800 7.28 7.39 100 4.90% 75.42%
Iridium Communicatio 23.84 0.38% 0.09 667342 23.65 23.21 23.99 200 23.70 24.24 100 0.97% 29.21%
Ituran Loc&Cont 23.60 2.52% 0.58 38040 23.14 23.11 23.69 100 23.61 23.69 200 3.15% -26.39%
KVH INDS INC. DL-,01 11.38 -0.09% -0.01 38498 11.25 11.21 11.54 100 11.34 11.38 200 -1.22% 10.59%
Lantronix 3.24 -0.31% -0.01 70579 3.25 3.16 3.31 200 2.65 4.05 5000 -1.52% 10.20%
Loral Space & Commun 30.59 -2.02% -0.63 36163 31.18 30.45 31.30 100 30.45 30.59 400 -6.77% -17.88%
LRAD CORP. DL-,00001 3.42 -0.87% -0.03 166341 3.48 3.38 3.50 1500 3.30 3.55 1000 -3.39% 35.71%
Lumentum Holdings 74.43 -0.80% -0.60 1808914 74.28 74.18 76.17 400 74.45 74.70 200 3.26% 77.17%
MILLICOM INTL CELL. 45.99 -0.56% -0.26 61016 46.30 45.86 46.50 300 45.86 46.00 2000 -2.67% -27.76%
Netgear 23.78 -3.94% -0.97 412472 24.57 23.69 24.73 100 23.78 24.30 300 -3.57% -54.30%
Nice Systems ADR 155.27 0.87% 1.34 246105 154.20 153.90 156.30 100 149.00 163.42 100 3.51% 43.49%
NII HOLDINGS DL-,001 2.07 0.00% 0.00 1500699 2.07 2.06 2.11 5000 2.05 2.15 2500 8.38% -53.06%
Optical Cable Co. 3.28 3.90% 0.12 1727 3.41 3.28 3.41 100 1.37 3.92 200 1.33% -13.83%
Orbcomm 3.81 -7.07% -0.29 1040275 4.06 3.80 4.07 400 3.75 4.50 100 -6.39% -53.87%
OTELCO INC. A DL-,01 10.95 -1.09% -0.12 1645 10.95 10.95 11.05 100 10.82 11.05 300 -2.84% -32.28%
Pareteum Corp 0.41 -1.17% -0.00 2415400 0.41 0.39 0.42 12400 0.41 0.42 400 -4.43% -75.60%
Partner Communicatio 4.38 - - - - - - 7100 4.25 4.38 1000 0.00% 0.00%
PREFORMED LINE PROD. 73.35 1.27% 0.92 15417 72.75 72.50 74.70 400 72.49 73.35 100 0.47% 35.21%
Radware 24.22 0.33% 0.08 122676 24.14 24.01 24.36 200 23.25 26.00 100 0.92% 6.65%
RESONANT INC. DL-,00 2.13 2.90% 0.06 138404 2.06 1.97 2.15 3000 2.03 2.30 200 6.50% 60.15%
Ribbon Comm. 2.80 -3.11% -0.09 562539 2.89 2.77 2.89 100 2.80 2.90 5400 -0.71% -41.91%
Seachange Internatio 4.05 -0.25% -0.01 497930 4.09 3.93 4.12 100 3.64 4.10 400 -0.98% 221.43%
Shenandoah Telecom 37.84 -0.84% -0.32 223660 38.04 37.77 38.56 2200 37.85 37.87 4300 -1.16% -14.49%
Sierra Wireless 9.46 0.69% 0.07 217451 9.37 9.35 9.53 300 8.50 9.75 1000 4.70% -29.52%
SOCKET MOBILE NEW DL 1.61 -1.23% -0.02 11903 1.60 1.58 1.63 600 1.59 1.63 1100 -1.23% 7.33%
Sonim Technologies 2.46 1.65% 0.04 244069 2.41 2.34 2.55 1000 2.20 2.60 600 4.24% 0.00%
Spok 11.78 -1.26% -0.15 47279 11.98 11.66 11.99 1200 11.76 11.78 100 -3.05% -11.16%
Sunworks Inc 1.17 -2.50% -0.03 122401 1.20 1.16 1.21 1300 1.15 1.17 100 0.00% -36.21%
Superconductor Techs 0.16 0.38% 0.00 269703 0.15 0.15 0.16 1900 0.15 0.16 10000 -1.50% -87.79%
T-Mobile US 75.47 0.77% 0.58 2725523 74.97 74.65 75.54 100 75.20 76.00 200 -2.92% 18.64%
Technical Communicat 6.01 -9.35% -0.62 2001505 6.61 6.00 7.55 2100 6.00 6.15 700 208.21% 126.78%
TESSCO TECHN. INC. D 11.23 -0.88% -0.10 48100 11.40 11.02 11.40 300 11.23 11.33 200 -0.27% -6.42%
Veon Ltd. ADR 2.50 -1.57% -0.04 5172226 2.55 2.50 2.58 150000 2.50 2.55 1000 0.00% 6.84%
Viasat 71.73 -0.46% -0.33 281025 71.88 71.19 72.24 1000 70.84 74.00 800 -0.72% 21.68%
Viavi Solutions 14.94 -1.06% -0.16 1005128 15.10 14.89 15.30 100 14.50 15.00 200 0.07% 48.66%
Vislink Technologies 0.23 -3.10% -0.01 219330 0.24 0.23 0.24 300 0.23 0.25 1700 -8.90% -92.47%
VODAFONE GROUP ADR 19.53 3.12% 0.59 4740178 19.45 19.38 19.61 1000 19.00 19.60 1000 3.17% 1.30%
VOXX International C 4.65 4.26% 0.19 44859 4.48 4.45 4.65 1500 4.61 4.65 600 3.10% 17.42%
Westell Technologies 0.94 -4.57% -0.04 25315 1.00 0.93 1.00 2000 0.90 0.99 600 -1.08% -50.26%
XCEL BRANDS INC. DL 1.62 -7.43% -0.13 111315 1.75 1.55 1.83 1000 1.60 2.19 100 20.90% 43.36%
YY ADR 55.74 -2.14% -1.22 1141363 57.53 55.55 57.53 100 55.52 55.99 100 -5.09% -6.88%
Zoom Video Communic. 63.54 1.68% 1.05 2489582 62.50 62.02 63.75 100 63.29 63.49 400 1.28% 0.00%