18.10.2019 03:42:31
NASDAQ UTILITIES
383.42
USD
3.0864
0.81%
17.10.2019 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.10.2019 380.33 Volatilität in % -
Börse Letzter Handel 17.10.2019 / 23:15
Währung USD Aktualisierungsstand 18.10.2019 / 03:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.92% 440.5 337.6
1 Woche 2.49% 383.7 374.5
1 Monat -3.22% 399.8 368.0
3 Monate -11.70% 440.5 368.0
6 Monate -11.35% 440.5 368.0
1 Jahr 2.74% 440.5 326.8
3 Jahre 38.84% 440.5 275.1
16.29
13
2.53
SMI
9.92
18.74
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.29,"chartHeight":21.054220199073,"year":2017,"ID_NOTATION":"324990"},"2018":{"performance":2.53,"chartHeight":12.14284620475,"year":2018,"ID_NOTATION":"324990"},"2019":{"performance":9.92,"chartHeight":18.680836795172,"year":2019,"ID_NOTATION":"324990"}}
{"2017":{"performance":13,"chartHeight":19.974700410411,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.034069625738,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.74,"chartHeight":21.724649703206,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.922858667955,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.464111008281,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.56,"chartHeight":21.929576608782,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":22.985575343046,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.250953811445,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":15.85,"chartHeight":20.923196012994,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.505208862695,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.26739048129,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.18,"chartHeight":19.662934048647,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.993069191677,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.566301237255,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.85,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2019 03:42:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADDVANTAGE TECHNLGS 1.95 0.42% 0.01 13764 1.95 1.94 1.95 700 1.80 2.04 500 1.04% 35.89%
AIRGAIN INC. DL-,000 10.83 3.84% 0.40 39304 10.60 10.59 10.94 300 10.82 10.84 400 1.03% 9.28%
ANTERIX INC. DL -,00 39.01 1.17% 0.45 74147 38.71 38.32 39.52 100 39.05 39.09 200 2.85% 3.13%
ATN International 57.04 0.37% 0.21 70055 56.81 56.54 57.51 100 56.98 57.04 1500 0.58% -20.55%
Acacia Communication 64.97 0.18% 0.12 122993 65.00 64.87 65.18 200 64.61 65.24 300 - 70.97%
Adtran 9.81 2.13% 0.20 219527 9.64 9.64 9.94 100 8.00 10.00 400 11.35% -8.66%
Alaska Communicat.Sy 1.67 -1.18% -0.02 12085 1.68 1.67 1.69 2000 1.67 1.68 3000 1.81% 17.36%
Applied Optoelectron 10.65 -1.75% -0.19 349515 11.00 10.63 11.20 200 10.50 11.12 1400 4.82% -30.98%
Audiocodes 18.58 2.20% 0.40 162253 18.40 18.33 19.07 200 18.15 19.17 100 3.97% 88.06%
Aviat Networks 13.85 1.04% 0.14 2550 13.85 13.85 13.90 300 13.85 14.11 200 -3.69% 4.53%
Better Online Sols 2.21 -2.64% -0.06 39619 2.20 2.15 2.23 400 2.19 2.22 9000 -0.90% 1.84%
CAMBIUM NETWORK DL - 8.77 0.92% 0.08 37934 8.75 8.40 8.88 100 7.95 10.74 200 6.05% -
CLEARONE INC. DL-,00 1.68 -7.18% -0.13 15999 1.74 1.64 1.75 1000 1.68 1.70 3800 - 44.80%
COMMUN. SYST. INC. D 4.28 0.47% 0.02 4826 4.19 4.19 4.28 1000 3.65 4.90 200 2.40% 109.85%
CPS TECHNOLOGIES DL- 1.02 -0.50% -0.01 30858 1.02 1.01 1.14 100 1.01 1.14 300 1.99% -17.08%
CalAmp Co. 11.07 1.10% 0.12 247519 11.09 10.98 11.19 200 11.07 12.00 1000 14.12% -14.91%
Casa Systems 7.06 3.98% 0.27 189523 6.82 6.82 7.09 100 6.05 7.06 1000 9.03% -46.23%
Ceragon Networks 2.77 2.59% 0.07 253287 2.71 2.69 2.78 400 2.60 2.81 2900 2.59% -26.72%
Cisco Systems 47.03 0.51% 0.24 14386297 47.15 46.60 47.30 100 46.86 47.09 2400 1.91% 8.54%
Clearfield 12.16 -0.33% -0.04 6952 12.20 12.11 12.27 500 12.16 12.36 300 2.53% 22.58%
Commscope Holding 11.63 2.02% 0.23 2581856 11.51 11.38 11.63 1000 11.34 12.50 625000 7.59% -29.04%
Comtech Telecommunic 32.21 2.35% 0.74 148433 31.75 31.55 32.57 200 32.18 32.21 1000 1.65% 29.29%
Consolidated Comm. 3.45 1.47% 0.05 662237 3.40 3.35 3.47 200 3.21 3.66 300 2.68% -65.08%
Cool Holdings 0.72 -7.47% -0.06 361428 0.78 0.67 0.78 700 0.70 0.76 1400 -13.34% -62.89%
DASAN Zhone Solution 7.52 5.47% 0.39 222426 7.25 7.21 7.52 800 7.49 12.00 500 6.21% -45.94%
Digi International 14.28 1.35% 0.19 110319 14.18 14.17 14.44 100 8.55 14.30 1200 6.65% 41.53%
EXFO 3.83 1.73% 0.07 18549 3.79 3.79 3.88 900 3.75 6.00 100 1.19% 34.68%
EchoStar 'A' 36.92 1.40% 0.51 233145 36.71 36.47 37.02 4300 36.91 36.95 100 1.35% 0.54%
Ericsson ADR 9.06 5.23% 0.45 20401486 9.14 8.80 9.24 900 9.00 9.06 500 9.95% 2.14%
Extreme Networks 7.38 4.68% 0.33 810969 7.12 7.12 7.38 1000 7.40 7.49 1000 3.00% 20.98%
F5 Networks 137.17 0.63% 0.86 315920 136.86 135.99 137.75 300 136.50 137.69 300 3.56% -15.34%
Frontier Comms 1.01 1.00% 0.01 842444 1.00 0.96 1.03 800 0.98 1.03 4300 2.30% -57.56%
Gilat Satellite Netw 8.00 -1.88% -0.15 15913 8.03 7.95 8.08 200 7.75 13.60 1000 -2.24% -12.70%
Harmonic 6.63 -0.08% -0.01 707727 6.66 6.58 6.69 500 6.15 7.99 100 10.13% 40.47%
ID SYSTEMS INC. DL-, 6.02 0.17% 0.01 27654 5.96 5.93 6.12 1100 5.80 6.99 1000 -1.79% 7.69%
Inseego Corp 4.99 1.01% 0.05 707148 4.96 4.88 5.05 100 4.98 5.08 1000 0.20% 20.24%
Internet Gold 15.81 - - - - - - 200 15.12 17.94 100 - -
Iridium Communicatio 24.20 1.79% 0.42 523193 23.96 23.77 24.26 100 24.11 24.19 100 7.99% 31.17%
Ituran Loc&Cont 24.92 1.59% 0.39 64781 24.63 24.63 25.09 300 24.92 25.00 300 3.57% -22.27%
KVH INDS INC. DL-,01 10.16 0.40% 0.04 21495 10.08 10.04 10.33 200 10.14 10.18 500 2.12% -1.65%
LRAD CORP. DL-,00001 3.32 -0.90% -0.03 66117 3.32 3.28 3.38 100 3.32 3.34 200 0.91% 31.75%
Lantronix 3.54 -3.01% -0.11 27558 3.62 3.53 3.68 800 3.54 4.00 700 2.53% 24.15%
Loral Space & Commun 41.18 0.46% 0.19 36382 41.03 40.87 41.80 600 41.12 41.18 500 1.58% 10.55%
Lumentum Holdings 55.10 3.96% 2.10 1331222 53.89 53.48 55.21 3000 54.85 56.00 300 6.15% 31.16%
MILLICOM INTL CELL. 48.45 0.96% 0.46 32985 48.97 48.00 49.01 500 48.45 48.60 1100 5.33% -23.89%
NII HOLDINGS DL-,001 1.87 -1.06% -0.02 302617 1.88 1.86 1.89 2400 1.86 2.00 1000 -3.11% -57.60%
Netgear 31.89 2.51% 0.78 259287 31.39 31.06 31.91 100 30.80 33.99 200 3.77% -38.71%
Nice Systems ADR 150.11 0.29% 0.43 103544 148.75 148.75 151.22 100 147.50 150.70 100 -1.22% 38.72%
OTELCO INC. A DL-,01 11.75 1.68% 0.19 330 11.75 11.75 11.75 700 11.75 12.20 100 33.03% -27.31%
Optical Cable Co. 3.20 - - - - - - 1100 2.91 3.17 3000 - -
Orbcomm 4.62 0.43% 0.02 373684 4.60 4.60 4.71 300 4.50 5.13 500 6.45% -44.07%
PREFORMED LINE PROD. 51.53 1.04% 0.53 6047 50.85 50.71 51.87 200 51.36 51.87 200 3.08% -5.01%
Pareteum Corp 0.83 -19.60% -0.20 10502950 0.96 0.80 0.99 1000 0.83 0.84 800 -32.12% -51.00%
Partner Communicatio 4.47 -2.61% -0.12 803 4.46 4.46 4.47 200 4.43 4.47 200 0.34% -2.75%
Quarterhill 1.19 -3.25% -0.04 11025 1.22 1.19 1.25 1500 0.10 1.40 100 0.85% 20.52%
RESONANT INC. DL-,00 2.43 -3.19% -0.08 382450 2.49 2.27 2.61 1000 2.29 2.71 200 -21.61% 82.71%
Radware 23.33 0.60% 0.14 166073 23.29 23.29 23.62 900 23.33 23.36 100 -1.28% 2.11%
Ribbon Comm. 5.61 1.08% 0.06 159165 5.57 5.54 5.64 4600 5.60 5.61 1800 5.25% 16.39%
SOCKET MOBILE NEW DL 2.26 5.12% 0.11 1279 2.22 2.21 2.28 600 2.15 2.27 100 -0.88% 50.67%
Seachange Internatio 3.07 1.32% 0.04 262810 3.02 3.02 3.15 1000 3.03 3.13 400 13.70% 143.65%
Shenandoah Telecom 31.39 3.39% 1.03 141907 30.53 30.53 31.77 200 31.41 31.43 1800 5.73% -29.06%
Sierra Wireless 11.24 5.54% 0.59 498758 10.78 10.71 11.25 500 10.88 11.40 200 6.24% -16.31%
Sonim Technologies 3.02 -2.58% -0.08 55491 3.10 2.96 3.12 500 2.96 3.18 800 5.96% -
Spok 11.37 0.09% 0.01 55839 11.37 11.32 11.55 1000 11.36 11.37 100 1.43% -14.25%
Sunworks Inc 2.80 1.08% 0.03 66009 2.82 2.78 3.05 1600 2.79 3.00 1000 6.54% 51.04%
Superconductor Techs 0.24 -4.76% -0.01 2654600 0.26 0.23 0.26 500 0.23 0.24 4300 -24.41% -81.54%
T-Mobile US 81.05 1.30% 1.04 3913720 80.45 79.17 81.18 500 79.15 84.00 600 2.85% 25.78%
TESSCO TECHN. INC. D 15.61 4.00% 0.60 30005 15.35 15.10 15.71 100 15.56 15.61 200 8.10% 30.08%
Technical Communicat 2.60 1.22% 0.03 129301 2.65 2.53 3.25 200 2.52 2.89 100 8.79% -1.89%
VODAFONE GROUP ADR 20.66 0.39% 0.08 2638029 20.72 20.54 20.75 100 20.00 20.76 200 2.84% 7.16%
VOXX International C 4.85 12.79% 0.55 106253 4.35 4.34 4.86 200 4.60 4.93 400 8.50% 22.47%
Veon Ltd. ADR 2.41 1.26% 0.03 1708617 2.40 2.39 2.42 5100 2.41 2.45 700 -0.41% 2.99%
Viasat 72.38 1.12% 0.80 183828 71.87 71.86 72.81 100 72.38 72.39 1300 1.91% 22.78%
Viavi Solutions 14.84 0.54% 0.08 1536633 14.89 14.53 14.94 100 14.90 15.08 800 6.15% 47.66%
Vislink Technologies 0.52 -1.87% -0.01 198958 0.52 0.51 0.54 2000 0.51 0.56 900 5.69% -83.34%
Westell Technologies 1.30 1.92% 0.02 29690 1.28 1.27 1.33 100000 0.01 1.30 1700 -1.14% -31.22%
XCEL BRANDS INC. DL 1.53 -1.92% -0.03 49345 1.59 1.52 1.59 100 1.50 2.20 1500 -10.53% 35.40%
YY ADR 59.57 -0.12% -0.07 483575 59.93 59.34 60.39 100 59.32 60.00 100 5.73% -0.48%
Zoom Video Communic. 67.03 -0.97% -0.66 3579706 67.09 66.76 68.00 100 67.00 67.13 100 -5.60% -