20.01.2022 21:16:50
NASDAQ UTILITIES
465.23
USD
1.3970
0.30%
20.01.2022 21:01
 
Chart
Kursdaten
Kurs 465.23 Eröffnung 465.77
Diff. absolut 1.40 Tages-Hoch 470.85
Diff. % 0.30 % Tages-Tief 464.46
Volumen 67635 Umsatz -
Schlusskurs vom 19.01.2022 463.84 Volatilität in % -
Börse Letzter Handel 20.01.2022 / 21:01
Währung USD Aktualisierungsstand 20.01.2022 / 21:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -6.64% 497.9 462.0
1 Woche -4.16% 487.0 462.0
1 Monat -4.90% 504.6 462.0
3 Monate -8.59% 514.4 462.0
6 Monate -11.64% 562.5 462.0
1 Jahr -1.25% 562.5 458.5
3 Jahre 27.34% 562.5 289.7
21.57
1.13
4.78
18.92
SMI
SMI
SMI
-6.64
-2.45
2020
2021
2022
{"2020":{"performance":21.57,"chartHeight":24.094312979055,"year":2020,"ID_NOTATION":"324990"},"2021":{"performance":4.78,"chartHeight":16.337672786394,"year":2021,"ID_NOTATION":"324990"},"2022":{"performance":-6.64,"chartHeight":18.029522721549,"year":2022,"ID_NOTATION":"324990"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-2.45,"chartHeight":12.897300084416,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.03,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-3.6,"chartHeight":14.878310125131,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-3.54,"chartHeight":14.791794777083,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.17,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.01.2022 21:16:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
ADDVANTAGE TECHNLGS 1.32 -2.22% -0.03 27206 1.35 1.29 1.35 1100 1.32 1.33 100 -7.22% -21.97%
Adtran 18.20 0.61% 0.11 660753 18.18 18.02 18.57 100 18.18 18.22 100 -6.99% -20.76%
AIRGAIN INC. DL-,000 10.78 -0.69% -0.07 24409 10.87 10.72 10.95 100 10.75 10.80 100 1.78% 2.07%
Akoustis Technologie 5.63 -0.09% -0.01 395710 5.68 5.58 5.90 200 5.63 5.64 800 -9.18% -15.57%
Anterix 51.27 0.17% 0.09 21654 51.17 51.10 52.38 200 51.15 51.45 200 -6.09% -12.90%
Applied Optoelectron 4.09 -0.24% -0.01 241955 4.10 4.06 4.15 500 4.09 4.10 400 -7.24% -20.23%
AST SPACEMOBIL.A DL- 6.27 3.41% 0.21 706096 6.19 6.16 6.53 100 6.25 6.27 500 -12.43% -23.68%
ATN International 39.53 -0.58% -0.23 11277 39.68 39.39 39.75 300 39.48 39.58 300 -1.63% -0.48%
Audiocodes 30.92 0.29% 0.09 45133 31.20 30.82 31.52 200 30.79 30.93 100 -9.16% -11.26%
Aviat Networks 29.77 1.53% 0.45 54686 29.42 29.17 30.48 200 29.72 29.82 200 -8.17% -8.60%
BEL FUSE INC. A DL-, 15.42 -1.18% -0.18 2548 15.11 14.83 15.42 200 14.68 15.32 200 -1.41% 2.80%
BEL FUSE INC. B DL-, 13.10 -0.91% -0.12 24018 13.35 13.08 13.46 100 13.03 13.17 100 -5.10% 2.24%
CalAmp Co. 6.00 2.39% 0.14 131770 5.86 5.81 6.08 800 5.99 6.00 300 -9.85% -17.00%
Cambium Networks 21.23 -2.84% -0.62 131366 21.89 20.95 22.30 200 21.21 21.29 100 -11.07% -14.75%
Casa Systems 4.63 -1.28% -0.06 70764 4.78 4.61 4.78 100 4.63 4.64 1000 -8.75% -17.28%
Ceragon Networks 2.45 2.08% 0.05 427187 2.40 2.37 2.50 1300 2.45 2.46 600 -5.14% -6.98%
Charter Communicatio 575.30 -1.03% -6.00 653970 584.40 574.42 587.94 200 575.12 575.48 100 -5.32% -10.84%
Cisco Systems 58.74 -0.27% -0.16 9831833 58.99 58.41 59.34 500 58.74 58.75 1600 -5.18% -7.05%
Clearfield 53.01 -4.76% -2.65 304375 56.00 52.41 56.81 100 52.92 53.09 100 -23.41% -34.07%
Clearone Inc (202609 1.08 -0.17% -0.00 84398 1.09 1.07 1.11 6200 1.07 1.08 4700 -24.48% -16.28%
Cogent Communication 62.24 0.37% 0.23 78490 62.56 61.86 63.10 100 62.22 62.31 200 -4.44% -15.26%
Comcast Corp 50.95 1.22% 0.61 12374530 50.51 50.48 51.62 600 50.94 50.95 3000 -1.22% 0.00%
Commscope Holding 9.55 -1.34% -0.13 2890609 9.69 9.41 9.84 1400 9.54 9.55 1200 -7.01% -12.32%
COMMUN. SYST. INC. D 2.28 -1.72% -0.04 14755 2.30 2.26 2.33 5000 2.27 2.29 400 1.31% -3.33%
COMSovereign 0.59 -3.92% -0.02 315011 0.62 0.58 0.62 500 0.59 0.60 3000 -15.17% -17.98%
Comtech Telecommunic 21.63 0.23% 0.05 72721 22.03 21.38 22.03 200 21.60 21.67 100 -6.94% -8.91%
Consolidated Comm. 6.95 -0.14% -0.01 123117 6.98 6.91 7.07 200 6.95 6.96 500 -4.66% -6.95%
CREXENDO INC. DL-,00 4.34 2.12% 0.09 21548 4.29 4.20 4.38 200 4.29 4.36 1000 -7.61% -15.00%
Digi International 23.00 0.44% 0.10 34766 23.12 22.98 23.41 200 22.97 23.05 100 -6.15% -6.80%
Dish Network Co. 33.88 -0.50% -0.17 1176741 33.95 33.59 34.54 200 33.86 33.88 400 -6.38% 4.96%
DZS Inc. 13.89 1.91% 0.26 59015 13.65 13.58 14.05 500 13.89 13.94 200 -12.12% -15.97%
EchoStar 'A' 25.07 3.55% 0.86 267644 24.17 24.14 25.56 200 25.03 25.07 200 -3.08% -8.12%
Extreme Networks 13.18 -2.15% -0.29 649430 13.48 13.14 13.62 100 13.18 13.19 600 -5.87% -14.20%
FRANKLIN WIRELESS CO 4.22 0.00% 0.00 4567 4.20 4.20 4.32 500 4.22 4.26 100 -8.46% -3.43%
FRONTIER COMM.PAR. D 29.12 0.14% 0.04 286335 29.20 28.85 29.61 200 29.08 29.11 200 -6.71% -1.39%
GENASYS INC. DL-,000 3.96 0.51% 0.02 134663 3.99 3.95 4.02 100 3.96 4.00 4800 -4.14% -1.01%
Gilat Satellite Netw 7.97 2.44% 0.19 291657 7.84 7.79 8.09 300 7.97 7.99 700 -1.64% 10.04%
Gogo Inc. 12.70 0.55% 0.07 300987 12.61 12.61 13.00 400 12.70 12.72 400 -5.25% -6.65%
Harmonic 10.83 0.56% 0.06 211913 10.84 10.77 11.02 300 10.82 10.83 700 -5.61% -8.42%
Hemisphere Media Gro 6.80 -0.29% -0.02 12109 6.87 6.74 6.94 100 6.76 6.80 200 -8.95% -6.19%
Infinera 8.35 -1.30% -0.11 979738 8.48 8.32 8.54 1700 8.34 8.35 800 -8.44% -11.78%
Inseego Corp 4.83 3.32% 0.15 752065 4.69 4.68 4.93 500 4.82 4.83 900 -10.71% -19.90%
InterDigital (Pa.) 69.81 1.46% 1.00 52630 68.86 68.86 70.71 200 69.71 69.85 100 -1.83% -3.94%
Iridium Communicatio 36.45 2.62% 0.93 459121 35.62 35.49 37.77 300 36.40 36.48 100 -8.22% -13.97%
KALTURA INC. DL -,00 3.37 1.20% 0.04 230148 3.29 3.29 3.49 300 3.37 3.38 1400 6.73% -1.19%
KVH INDS INC. DL-,01 9.36 2.63% 0.24 34296 8.94 8.94 9.48 100 9.16 9.35 100 -0.76% -0.76%
Lantronix 7.76 4.93% 0.36 135365 7.45 7.43 7.88 200 7.75 7.78 1100 -12.63% -5.49%
Liberty Broadband Co 141.63 -0.30% -0.42 119253 142.87 141.45 144.24 100 141.59 141.73 100 -4.94% -11.72%
Liberty Broadband C 143.44 -0.91% -1.32 662185 145.37 142.91 146.67 400 143.30 143.53 200 -5.69% -10.14%
Liberty Global 27.61 0.62% 0.17 629535 27.47 27.20 27.93 100 27.60 27.62 300 -0.80% -1.08%
Liberty Global 27.95 0.27% 0.07 1949298 27.87 27.59 28.31 600 27.95 27.96 400 0.22% -0.75%
LIBERTY GLOBAL B DL- 28.25 - - - - - - 300 27.55 28.54 100 0.00% 0.00%
Liberty Latin Americ 10.58 0.28% 0.03 300111 10.57 10.53 10.74 1000 10.59 10.60 600 -4.95% -7.46%
LIBERTY LAT.AMER.A D 10.81 0.28% 0.03 81473 10.77 10.72 10.96 100 10.81 10.83 400 -4.52% -7.55%
Lumentum Holdings 100.86 1.43% 1.42 418675 100.62 99.80 101.77 100 100.82 100.93 300 -7.44% -5.98%
MILLICOM INTL CELL. 27.29 -0.04% -0.01 32115 27.57 27.24 27.64 200 27.27 27.30 100 -5.41% -4.04%
MINIM INC. DL-,01 1.25 0.01% 0.00 54225 1.32 1.25 1.32 5000 1.25 1.26 300 -11.66% 0.00%
Netgear 27.93 0.41% 0.12 72052 27.96 27.70 28.39 200 27.90 27.95 300 -5.82% -4.79%
Nice ADR 260.45 1.77% 4.53 165366 258.11 258.11 263.43 100 260.04 260.59 100 -7.88% -15.70%
Optical Cable Co. 4.01 -2.43% -0.10 21644 4.13 4.01 4.13 200 4.00 4.04 200 -10.55% -23.46%
Partner Communicatio 8.06 -0.86% -0.07 21263 8.04 7.53 8.31 200 8.08 8.19 300 -2.75% 1.51%
PCTEL 5.33 -0.56% -0.03 21280 5.36 5.30 5.43 500 5.33 5.43 100 -3.77% -5.47%
POWERFLEET INC. DL-, 4.12 4.57% 0.18 67588 3.92 3.88 4.20 200 4.12 4.13 100 -17.05% -16.88%
Radcom 12.65 2.76% 0.34 2470 12.51 12.51 12.75 200 12.51 12.68 100 -9.49% -5.67%
Resonant 1.40 -1.06% -0.01 353330 1.42 1.38 1.47 800 1.39 1.40 500 -16.07% -17.54%
Ribbon Communication 5.40 2.08% 0.11 194656 5.33 5.26 5.47 200 5.40 5.41 500 -14.26% -12.56%
Roku A 171.38 2.93% 4.88 6291045 170.30 170.05 179.68 100 171.25 171.50 100 -6.17% -27.04%
Sangoma Technologies 16.31 1.81% 0.29 192 16.31 16.31 16.31 400 15.60 15.98 400 -3.78% 0.00%
Shenandoah Telecom 22.93 -1.21% -0.28 79055 23.42 22.79 23.53 100 22.89 22.93 200 -5.96% -8.98%
SIDUS SPACE I.ADL-,0 10.51 -1.93% -0.21 194543 11.25 10.51 11.75 100 10.53 10.78 100 21.54% 1.90%
Sierra Wireless 15.54 -1.24% -0.20 168748 15.86 15.51 16.10 200 15.52 15.54 300 -7.80% -10.73%
Siyata Mobile 1.47 -4.58% -0.07 787032 1.49 1.43 1.53 400 1.46 1.48 1200 -7.78% -58.38%
Sonim Technologies 0.73 1.97% 0.01 164694 0.72 0.71 0.75 100 0.73 0.73 2200 -14.54% -22.86%
Spok Holdings 9.63 -0.82% -0.08 35831 9.69 9.60 9.73 100 9.61 9.64 100 1.89% 4.07%
T-Mobile US 105.77 0.37% 0.39 2800605 105.38 105.30 107.87 100 105.75 105.79 400 -4.93% -9.14%
Telefonaktiebolaget 11.39 0.49% 0.06 4777251 11.44 11.36 11.49 18200 11.39 11.40 25900 -0.61% 4.32%
Telesat A & B shs in 24.64 2.97% 0.71 31914 24.04 24.00 25.40 100 24.35 24.58 200 -11.66% -16.53%
TESSCO TECHN. INC. D 5.61 -6.34% -0.38 18296 5.91 5.60 5.92 700 5.60 5.66 200 -8.27% -5.07%
UCLOUDLINK GRP. SP.A 2.06 -1.44% -0.03 100624 1.94 1.94 2.16 800 2.00 2.19 100 -9.13% -68.29%
UTIME LTD. DL -,0001 1.94 1.57% 0.03 15408 1.94 1.91 2.00 200 1.93 1.97 200 -18.38% -28.46%
UTStarcom Co. 0.88 -2.28% -0.02 52121 0.90 0.83 0.97 200 0.88 0.89 2900 -0.90% 3.63%
Veon Ltd. ADR 1.50 -0.66% -0.01 2560107 1.53 1.50 1.55 35100 1.50 1.51 33800 -11.18% -11.70%
ViaSat 46.91 4.15% 1.87 224846 45.56 45.04 47.81 200 46.86 46.94 200 -2.19% 1.12%
Viavi Solutions 17.16 2.23% 0.38 1722415 16.86 16.71 17.33 1600 17.15 17.16 800 -2.72% -4.77%
Vislink Technologies 1.06 4.41% 0.04 1146299 1.02 1.02 1.10 800 1.06 1.07 3500 -7.27% -13.56%
VODAFONE GROUP ADR 16.41 -0.82% -0.14 2922696 16.53 16.40 16.55 4600 16.41 16.42 7200 2.60% 10.85%
Vonage Holdings 20.81 0.05% 0.01 2573972 20.83 20.79 20.84 29300 20.80 20.81 13500 0.00% 0.05%