20.05.2019 00:55:43
NASDAQ UTILITIES
424.40
USD
0.7516
0.18%
17.05.2019 23:15
 
Chart
Kursdaten
Kurs 424.40 Eröffnung 421.15
Diff. absolut 0.75 Tages-Hoch 428.29
Diff. % 0.18 % Tages-Tief 420.71
Volumen 99071 Umsatz -
Schlusskurs vom 16.05.2019 423.65 Volatilität in % -
Börse Letzter Handel 17.05.2019 / 23:15
Währung USD Aktualisierungsstand 20.05.2019 / 00:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.67% 439.4 337.6
1 Woche 2.29% 428.3 398.2
1 Monat -1.88% 438.3 398.2
3 Monate 7.55% 439.4 393.6
6 Monate 12.67% 439.4 326.8
1 Jahr 19.85% 439.4 326.8
3 Jahre 71.10% 439.4 246.4
16.29
13
2.53
SMI
21.67
14.59
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.29,"chartHeight":22.118654706168,"year":2017,"ID_NOTATION":"324990"},"2018":{"performance":2.53,"chartHeight":12.756749944356,"year":2018,"ID_NOTATION":"324990"},"2019":{"performance":21.67,"chartHeight":23.553240914135,"year":2019,"ID_NOTATION":"324990"}}
{"2017":{"performance":13,"chartHeight":20.984557825443,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.996371735649,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.59,"chartHeight":21.564605895665,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.778424656843,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.498711468821,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":14.13,"chartHeight":21.403560757523,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.147653032424,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.072550424692,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.44,"chartHeight":19.882117291063,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.592443924327,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.29204537675,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.17,"chartHeight":17.238198992232,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.003855273951,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.656624935321,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.91,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.05.2019 00:55:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADDVANTAGE TECHNLGS 1.34 1.52% 0.02 9840 1.31 1.31 1.35 100 1.32 1.35 100 5.51% -6.62%
AIRGAIN INC. DL-,000 13.88 -4.54% -0.66 71669 14.35 13.84 14.44 5000 11.70 17.00 300 -9.99% 40.06%
ARC Group Worldwide 0.55 0.37% 0.00 33394 0.55 0.55 0.60 300 0.50 0.99 1300 -15.56% -44.70%
ATN International 60.10 -1.62% -0.99 24898 60.67 59.90 61.51 400 59.90 60.10 100 -3.66% -15.98%
Acacia Communication 49.02 -1.70% -0.85 1596413 49.46 48.55 51.36 100 48.60 53.99 200 -11.72% 29.00%
Adtran 16.19 -0.92% -0.15 343702 16.20 16.09 16.37 600 15.80 16.18 100 -1.16% 50.74%
Alaska Communicat.Sy 1.71 0.59% 0.01 47588 1.68 1.68 1.71 700 1.60 1.79 8800 -4.47% 18.75%
Applied Optoelectron 9.17 -5.56% -0.54 997801 9.57 9.16 9.62 100 9.16 9.40 100 -14.38% -40.57%
Audiocodes 14.62 -0.68% -0.10 123270 14.53 14.43 14.69 100 13.41 15.72 100 1.88% 47.98%
Aviat Networks 13.21 0.61% 0.08 30649 13.16 13.00 13.28 300 12.94 13.25 400 -1.48% -0.30%
Better Online Sols 3.00 15.83% 0.41 1771267 2.65 2.59 3.62 100 2.96 3.12 100 15.83% 38.25%
CLEARONE INC. DL-,00 2.19 -0.91% -0.02 9783 2.17 2.17 2.23 2900 2.18 3.00 400 -1.35% 75.20%
COMMUN. SYST. INC. D 2.79 1.82% 0.05 3309 2.71 2.71 2.80 300 2.72 2.87 100 -5.42% 37.44%
CPS TECHNOLOGIES DL- 1.19 3.43% 0.04 1456 1.18 1.18 1.19 100 1.11 1.21 300 -9.20% -3.29%
CalAmp Co. 13.07 -3.61% -0.49 238948 13.41 13.01 13.50 2500 11.49 14.00 300 -4.88% 0.46%
Casa Systems 6.36 -3.20% -0.21 236497 6.50 6.33 6.58 600 6.25 7.90 800 -6.19% -51.56%
Ceragon Networks 2.82 -3.09% -0.09 854530 2.89 2.76 2.91 300 2.75 3.16 1500 -10.76% -25.40%
China Techf.Wirel mm 0.74 - - - - - - 1200 0.70 0.77 900 - -
Cisco Systems 56.35 0.75% 0.42 27299346 55.78 55.52 56.83 500 56.33 56.42 200 5.60% 30.05%
Clearfield 14.30 -1.85% -0.27 12199 14.39 14.30 14.74 500 14.30 14.39 200 -0.42% 44.15%
Commscope 18.80 0.21% 0.04 2977838 18.65 18.52 18.95 2200 18.80 18.81 29700 -1.52% 14.70%
Comtech Telecommunic 21.76 -3.50% -0.79 150863 22.28 21.72 22.50 1000 21.72 23.77 100 -5.76% -10.60%
Consolidated Comm. 4.92 -2.19% -0.11 1156501 5.01 4.91 5.07 1600 4.92 5.10 300 -2.57% -50.20%
Cool Holdings 2.33 -9.34% -0.24 344875 2.48 2.31 2.56 900 2.32 2.58 100 -22.07% 20.10%
DASAN Zhone Solution 10.48 -0.47% -0.05 123789 10.47 10.19 10.55 6700 10.35 10.48 200 -12.67% -24.66%
Digi International 11.90 -0.75% -0.09 56041 11.87 11.87 12.11 1000 11.70 12.14 400 -1.98% 17.94%
EXFO 4.23 0.71% 0.03 32368 4.20 4.17 4.27 5000 4.00 4.75 1000 -9.03% 48.94%
EchoStar Co. 40.40 -0.57% -0.23 262555 40.37 39.89 40.96 100 36.31 49.31 300 0.72% 10.02%
Ericsson ADR 9.37 0.43% 0.04 11402109 9.25 9.25 9.42 100 9.30 9.48 400 0.64% 5.64%
Extreme Networks 6.07 -3.80% -0.24 1172215 6.22 6.01 6.29 500 5.96 6.76 500 -5.16% -0.49%
F5 Networks 140.22 -1.68% -2.39 690722 141.01 139.85 142.44 300 139.70 140.70 300 -5.62% -13.46%
Finisar Co. 21.56 -2.13% -0.47 2788194 21.81 21.54 22.00 500 21.46 22.00 200 -8.10% -0.19%
Frontier Comms 1.92 -4.95% -0.10 2757237 2.00 1.91 2.04 90600 1.93 1.99 5000 -7.69% -19.33%
Gilat Satellite Netw 8.71 -1.25% -0.11 12960 8.73 8.71 8.75 600 8.71 8.74 300 -2.98% -4.91%
Harmonic 5.50 -2.14% -0.12 364344 5.58 5.50 5.61 800 4.60 6.00 200 -3.34% 16.53%
ID SYSTEMS INC. DL-, 5.10 0.20% 0.01 54556 5.17 5.03 5.17 700 5.10 5.12 1000 -5.20% -8.77%
Inseego Corp 4.91 -1.21% -0.06 752576 4.95 4.88 5.09 100 4.72 5.10 700 10.59% 18.31%
Internet Gold 0.39 3.11% 0.01 53105 0.38 0.37 0.39 300 0.35 0.42 100 -9.40% -75.47%
Iridium Communicatio 24.00 -2.20% -0.54 1023880 24.30 23.91 24.77 2000 23.80 25.49 200 -11.73% 30.08%
Ituran Loc&Cont 33.82 0.21% 0.07 22042 33.50 33.32 34.00 500 33.82 33.96 500 4.16% 5.49%
KVH INDS INC. DL-,01 9.91 0.10% 0.01 62692 9.85 9.74 9.95 600 9.91 9.95 100 5.65% -3.69%
LRAD CORP. DL-,00001 3.02 -3.89% -0.12 68287 3.11 2.92 3.16 100 3.00 3.06 100 -4.79% 19.76%
Lantronix 3.37 -0.88% -0.03 50606 3.40 3.35 3.44 100 2.95 4.30 500 - 14.63%
Loral Space & Commun 37.09 0.22% 0.08 24123 36.85 36.85 37.42 200 37.04 37.09 700 -0.86% -0.43%
Lumentum Holdings 46.32 -7.73% -3.88 4165301 49.27 46.05 49.53 100 46.98 46.99 300 -21.66% 10.26%
MILLICOM INTL CELL. 58.12 -0.45% -0.26 5813 58.22 57.69 58.50 600 57.69 58.46 200 0.87% -8.70%
NII HOLDINGS DL-,001 1.91 -1.55% -0.03 654848 1.93 1.87 1.95 100 1.00 2.11 3700 -4.50% -56.69%
Netgear 27.90 -0.75% -0.21 360832 27.81 27.63 28.31 100 27.50 30.59 100 -3.09% -46.38%
Nice Systems ADR 144.24 0.24% 0.34 238525 145.16 143.57 146.89 100 144.24 144.36 1500 7.47% 33.30%
OTELCO INC. A DL-,01 16.00 -2.06% -0.34 25747 16.14 15.66 16.78 1500 15.70 17.75 500 -1.48% -1.05%
Optical Cable Co. 4.76 0.00% 0.00 3037 4.73 4.73 4.91 100 4.69 4.77 100 1.94% 24.93%
Orbcomm 7.17 -0.14% -0.01 336285 7.11 7.11 7.24 200 6.90 8.63 2000 -3.37% -13.20%
PDVWIRELESS INC. DL- 41.26 -0.63% -0.26 36295 41.18 41.00 41.91 300 41.04 41.27 900 3.28% 10.35%
PREFORMED LINE PROD. 50.84 0.34% 0.17 26743 50.18 49.57 51.75 200 50.05 50.84 300 2.62% -6.29%
Pareteum Corp 4.59 -1.29% -0.06 2170979 4.58 4.53 4.71 1000 4.57 4.62 2500 5.28% 171.60%
Partner Communicatio 5.01 1.21% 0.06 1153 5.10 5.00 5.10 100 5.01 5.09 200 5.92% 6.14%
Quarterhill 1.08 3.85% 0.04 34521 1.04 1.04 1.08 500 1.03 1.15 1500 0.93% 9.38%
RESONANT INC. DL-,00 2.75 -4.68% -0.14 151471 2.85 2.72 2.85 500 2.72 3.00 200 -12.97% 106.77%
Radware 24.33 -0.29% -0.07 153592 24.33 24.18 24.52 700 24.33 26.25 3000 -2.68% 7.13%
Ribbon Comm. 4.89 -5.60% -0.29 273656 5.14 4.88 5.17 1000 4.62 5.24 1000 1.24% 1.45%
SOCKET MOBILE NEW DL 2.45 -3.16% -0.08 17607 2.50 2.45 2.53 3700 2.33 2.49 100 6.06% 63.33%
Seachange Internatio 1.20 0.00% 0.00 61818 1.21 1.18 1.24 100 1.18 1.39 400 -4.00% -4.76%
Shenandoah Telecom 41.93 -0.99% -0.42 109105 41.95 41.68 42.39 300 39.22 50.01 100 1.06% -5.24%
Sierra Wireless 13.23 -1.19% -0.16 120068 13.24 13.15 13.32 3000 12.57 13.30 1000 -6.50% -1.49%
Sonim Technologies 11.35 2.71% 0.30 276973 11.00 10.94 11.40 100 11.22 11.35 1400 3.28% -
Spok 16.54 0.98% 0.16 1142307 16.33 16.21 16.66 100 6.80 20.00 100 11.98% 24.74%
Sunworks Inc 0.76 -16.68% -0.15 1156567 0.91 0.75 0.92 1400 0.73 0.90 100 -44.46% 190.42%
Superconductor Techs 1.31 -2.59% -0.04 59023 1.33 1.21 1.38 100 1.22 1.33 200 -11.74% 1.94%
T-Mobile US 75.37 -0.01% -0.01 3618980 75.39 75.02 76.32 300 75.37 76.99 1000 0.19% 18.49%
TESSCO TECHN. INC. D 18.12 -3.67% -0.69 29493 17.67 17.67 18.76 100 18.01 25.00 100 0.50% 51.00%
Technical Communicat 3.52 3.07% 0.10 7969 3.42 3.42 3.55 100 2.26 5.50 1500 -11.88% 33.01%
Ubiquiti Networks 128.08 -2.24% -2.93 629386 130.00 127.88 130.74 100 128.15 135.00 300 -8.11% 28.84%
VODAFONE GROUP ADR 15.74 -0.82% -0.13 5698223 15.75 15.70 15.83 300 15.73 16.00 400 -14.13% -18.36%
VOXX International C 4.02 -3.60% -0.15 30569 4.16 4.02 4.20 1000 3.26 5.00 500 -3.37% 1.52%
Veon Ltd. ADR 2.51 0.80% 0.02 11099176 2.44 2.42 2.53 500 2.46 2.55 400 3.29% 7.26%
Viasat 89.34 -1.35% -1.22 369221 89.93 89.32 91.23 100 82.00 89.37 1500 -1.26% 51.55%
Viavi Solutions 12.80 -3.54% -0.47 2216153 13.14 12.79 13.16 200 12.05 13.49 200 -6.16% 27.36%
Vislink Technologies 1.62 -2.41% -0.04 57061 1.56 1.56 1.91 500 1.55 1.65 600 -33.47% -47.91%
Westell Technologies 2.02 -0.49% -0.01 34188 2.02 2.01 2.03 1000 1.86 2.03 600 -2.88% 6.88%
XCEL BRANDS INC. DL 1.29 -0.77% -0.01 23199 1.27 1.27 1.31 500 1.00 1.50 8000 -2.27% 14.16%
YY ADR 67.50 -2.24% -1.55 1146720 66.70 66.60 68.05 400 67.02 68.18 300 -6.20% 12.76%
Zoom Video Communic. 89.98 7.89% 6.58 3442549 82.25 81.88 90.28 1000 89.61 90.00 100 13.00% -