20.06.2021 00:15:22
NASDAQ UTILITIES
518.24
USD
-6.4852
-1.24%
18.06.2021 23:15
 
Chart
Kursdaten
Kurs 518.24 Eröffnung 521.27
Diff. absolut -6.49 Tages-Hoch 521.61
Diff. % -1.24 % Tages-Tief 517.32
Volumen 207042 Umsatz -
Schlusskurs vom 17.06.2021 524.73 Volatilität in % -
Börse Letzter Handel 18.06.2021 / 23:15
Währung USD Aktualisierungsstand 20.06.2021 / 00:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 9.30% 528.2 456.9
1 Woche -1.48% 528.2 517.3
1 Monat 2.20% 528.2 498.2
3 Monate 6.41% 528.2 480.6
6 Monate 10.48% 528.2 456.9
1 Jahr 22.59% 528.2 381.5
3 Jahre 43.07% 528.2 289.7
13.57
26.51
21.57
1.13
9.3
11.56
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":13.57,"chartHeight":22.389526338495,"year":2019,"ID_NOTATION":"324990"},"2020":{"performance":21.57,"chartHeight":24.849927086442,"year":2020,"ID_NOTATION":"324990"},"2021":{"performance":9.3,"chartHeight":20.383546626509,"year":2021,"ID_NOTATION":"324990"}}
{"2019":{"performance":26.51,"chartHeight":25.633384706695,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1933116163506,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.56,"chartHeight":21.538441720196,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.633384706695,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.467930661637,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.94,"chartHeight":22.900147058017,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.363304905269,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.775722753603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":8.77,"chartHeight":20.072028896565,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.048010000105,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.907032804924,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.54,"chartHeight":17.633393241807,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.633384706695,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.447143308219,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.61,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.06.2021 00:15:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADDVANTAGE TECHNLGS 2.49 1.22% 0.03 25178 2.49 2.44 2.53 5000 2.38 2.49 100 0.40% -16.72%
Adtran 20.05 -4.07% -0.85 507758 20.43 19.90 20.75 100 8.00 23.00 500 -6.09% 35.75%
AIRGAIN INC. DL-,000 21.05 -1.50% -0.32 700024 21.28 20.75 22.23 400 19.54 24.26 300 9.07% 18.39%
Akoustis Technologie 10.43 -2.34% -0.25 1743053 10.53 10.38 10.76 1100 10.40 10.52 100 3.06% -14.72%
Alaska Communicat.Sy 3.32 -0.30% -0.01 2170688 3.33 3.31 3.35 21000 3.30 3.35 400 -1.19% -10.03%
ANTERIX INC. DL -,00 59.71 1.81% 1.06 334494 58.19 56.92 60.01 100 55.49 59.88 1300 19.21% 58.80%
Applied Optoelectron 8.24 -4.41% -0.38 836466 8.65 8.11 8.65 100 8.24 8.45 2300 -6.26% -3.17%
AST SPACEMOBIL.A DL- 10.52 -4.28% -0.47 5470748 10.65 10.37 11.10 100 10.56 10.62 900 3.54% -22.53%
ATN International 45.37 -1.80% -0.83 313657 45.58 44.76 45.92 200 45.37 45.53 100 -6.53% 8.64%
Audiocodes 33.68 0.24% 0.08 118149 33.43 33.19 33.81 100 33.66 33.70 900 0.75% 22.25%
Aviat Networks 36.58 -10.93% -4.49 360238 40.32 36.00 40.83 100 36.60 38.00 500 -5.89% 114.23%
BEL FUSE INC. A DL-, 14.90 0.00% 0.00 1515 14.60 14.28 14.90 100 14.54 19.00 100 -0.33% 12.20%
BEL FUSE INC. B DL-, 14.41 5.49% 0.75 389366 13.59 13.15 14.69 500 13.14 14.65 100 0.56% -4.13%
CalAmp Co. 13.25 -4.47% -0.62 646064 13.60 13.23 13.95 100 13.25 14.63 500 -4.40% 33.57%
Cambium Networks 44.14 -5.44% -2.54 584653 46.00 43.64 46.57 200 42.10 45.35 100 -8.54% 76.00%
Casa Systems 9.21 -1.81% -0.17 1732013 9.18 9.15 9.44 100 8.80 9.35 100 2.68% 49.27%
Ceragon Networks 3.78 -0.53% -0.02 4211501 3.78 3.78 3.95 100 3.77 3.98 100 1.89% 35.97%
Charter Communicatio 685.60 -0.79% -5.45 1969257 685.59 678.00 691.38 500 680.00 695.00 100 -0.17% 3.64%
Cisco Systems 52.07 -2.00% -1.06 35758257 52.80 51.88 52.84 200 51.95 52.00 200 -4.93% 16.36%
Clearfield 34.16 -2.32% -0.81 250093 34.16 33.50 35.20 300 33.21 35.20 200 -18.38% 38.19%
Clearone Inc (202609 2.34 -3.31% -0.08 36233 2.39 2.29 2.39 14900 2.34 2.63 8600 -6.40% 3.08%
Cogent Communication 77.45 -0.21% -0.16 511804 77.26 76.84 78.29 200 77.30 79.99 200 0.95% 29.36%
Comcast Corp 56.71 -1.41% -0.81 26722742 57.25 56.44 57.48 100 56.51 56.94 100 -0.30% 8.23%
Commscope Holding 20.01 -2.86% -0.59 3966508 20.29 19.94 20.48 100 19.50 20.81 300 -7.45% 49.33%
COMMUN. SYST. INC. D 6.71 -2.33% -0.16 29264 6.75 6.46 6.99 100 5.47 7.20 1000 -5.36% 46.83%
COMSOVEREIGN HLDG CO 2.30 -2.13% -0.05 167565 2.34 2.30 2.38 800 2.30 2.34 100 -12.88% -61.67%
Comtech Telecommunic 25.70 7.13% 1.71 850356 23.73 23.73 26.24 100 25.43 26.24 200 18.43% 24.21%
Consolidated Comm. 8.79 -0.45% -0.04 1988724 8.76 8.75 9.04 200 8.65 8.97 400 6.03% 79.75%
CREXENDO INC. DL-,00 5.52 -1.25% -0.07 4914 5.50 5.50 5.62 300 5.52 5.57 500 3.37% -20.35%
Digi International 19.08 -2.50% -0.49 321853 19.18 18.82 19.54 100 9.35 20.73 1300 -2.95% 0.95%
Dish Network Co. 40.04 -2.72% -1.12 2829613 40.58 39.99 40.79 200 39.31 40.05 100 -0.07% 23.81%
DZS Inc. 21.53 -4.27% -0.96 776238 22.27 20.86 22.60 100 19.05 24.75 200 3.71% 39.17%
EchoStar 'A' 26.90 1.05% 0.28 1266721 26.27 26.15 27.06 100 26.90 28.05 300 -0.41% 26.95%
EXFO 6.00 0.00% 0.00 81903 5.96 5.94 6.07 400 5.95 6.13 200 1.35% 75.95%
Extreme Networks 10.41 -6.13% -0.68 2383229 10.84 10.34 10.92 200 10.34 10.58 100 -9.32% 51.09%
FRANKLIN WIRELESS CO 8.64 -4.85% -0.44 394464 9.08 8.62 9.24 1200 8.64 10.00 400 -7.69% -63.23%
FRONTIER COMM.PAR. D 25.08 0.36% 0.09 815202 24.90 24.58 25.21 2700 25.06 25.08 4100 -1.45% 0.00%
GENASYS INC. DL-,000 5.44 -0.73% -0.04 615685 5.44 5.36 5.55 200 5.30 5.48 500 1.68% -16.56%
Gilat Satellite Netw 9.86 -3.62% -0.37 1257008 10.10 9.81 10.27 200 9.82 9.95 100 -9.29% 51.23%
Gogo Inc. 11.01 -2.31% -0.26 1430494 11.16 10.99 11.37 100 11.05 11.10 100 -5.00% 14.33%
Harmonic 7.89 -2.59% -0.21 1074047 8.03 7.85 8.10 1000 7.50 8.25 200 3.68% 6.77%
HEMISPHERE MEDIA GRO 11.40 -1.72% -0.20 67577 11.41 11.30 11.46 900 11.32 11.42 200 -2.81% 10.04%
Infinera 9.77 -1.81% -0.18 3162627 9.82 9.57 9.92 100 9.55 9.80 100 -7.39% -6.77%
Inseego Corp 10.19 -3.41% -0.36 2540743 10.47 10.04 10.58 500 10.05 10.24 1000 -2.67% -34.13%
InterDigital (Pa.) 77.06 -2.18% -1.72 495362 77.72 76.71 78.51 700 75.00 85.93 200 -4.86% 26.99%
Iridium Communicatio 39.33 -4.82% -1.99 1535003 41.00 39.08 41.19 200 39.15 39.30 400 0.69% 0.01%
KVH INDS INC. DL-,01 12.18 -3.26% -0.41 284193 12.41 12.17 12.58 300 12.17 12.22 100 -10.90% 7.31%
Lantronix 5.41 -3.39% -0.19 120411 5.60 5.31 5.61 500 5.35 5.74 100 -2.52% 21.85%
Liberty Broadband Co 156.61 -0.48% -0.75 131361 156.62 155.17 157.38 100 140.00 158.40 100 -1.13% -0.62%
Liberty Broadband C 160.86 -0.25% -0.41 4384798 160.12 158.62 161.95 100 153.00 160.62 400 -0.81% 1.57%
Liberty Global 26.91 -2.32% -0.64 1677395 27.42 26.71 27.42 100 27.00 29.25 100 -3.31% 11.11%
Liberty Global 26.96 -2.35% -0.65 4660410 27.12 26.68 27.30 700 26.18 36.13 1400 -3.37% 14.00%
LIBERTY GLOBAL B DL- 29.00 5.45% 1.50 262 29.00 29.00 29.00 300 26.85 35.80 100 0.00% 18.25%
Liberty Latin Americ 14.19 -1.25% -0.18 2971251 14.21 13.97 14.46 300 14.07 15.50 100 1.00% 27.95%
LIBERTY LAT.AMER.A D 13.95 -1.62% -0.23 401909 13.92 13.75 14.24 100 13.71 15.00 6300 0.58% 25.34%
Loral Space & Commun 36.25 -0.52% -0.19 91301 35.79 35.41 36.56 300 36.18 36.28 100 -0.77% 72.70%
Lumentum Holdings 80.02 -1.38% -1.12 1008152 80.84 79.72 81.25 600 79.01 80.02 400 -0.95% -15.59%
MILLICOM INTL CELL. 39.82 -2.74% -1.12 45995 40.30 39.81 40.35 300 39.75 39.89 500 -7.87% 2.68%
Netgear 38.20 -3.22% -1.27 372949 38.80 38.08 39.28 500 37.50 39.57 100 -6.81% -5.98%
Nice ADR 223.12 -1.71% -3.88 502088 225.21 222.58 225.85 100 211.81 232.95 200 -2.59% -21.32%
Optical Cable Co. 3.83 2.64% 0.10 14152 3.70 3.69 3.88 100 3.23 3.99 200 0.89% 42.86%
Orbcomm 11.23 -0.53% -0.06 1784195 11.22 11.20 11.29 400 10.75 11.28 2000 -0.62% 51.35%
Partner Communicatio 4.92 0.92% 0.04 1005 4.81 4.81 4.92 100 4.82 4.93 200 9.33% -8.04%
PCTEL 6.70 -2.05% -0.14 399010 6.80 6.67 6.81 300 6.61 6.80 300 0.30% 1.98%
POWERFLEET INC. DL-, 7.08 -1.67% -0.12 1391036 7.14 7.03 7.39 100 6.81 7.75 100 2.76% -4.71%
Radcom 10.00 -0.99% -0.10 30858 10.01 9.97 10.12 13400 10.10 10.20 100 -0.20% -8.68%
RADIUS GL INF.A DL - 14.99 2.81% 0.41 610417 14.58 14.37 15.09 4500 14.94 15.63 100 -3.17% 16.65%
RELIAN.GLOB. P.S.DL- 3.79 -1.04% -0.04 77699 3.83 3.60 3.83 100 3.27 3.78 100 -1.30% 4953.33%
Resonant 3.41 -3.94% -0.14 4411558 3.51 3.41 3.61 100 3.43 3.48 600 -7.84% 28.68%
Ribbon Communication 7.40 -8.19% -0.66 2014074 7.98 7.31 8.09 2100 7.20 7.31 1400 -8.42% 12.80%
Roku A 368.43 4.58% 16.13 6206582 349.84 349.84 370.75 100 365.50 366.30 100 6.18% 10.96%
Shenandoah Telecom 48.02 -2.12% -1.04 379578 48.39 47.60 48.70 900 47.92 48.18 100 -3.61% 11.03%
Sierra Wireless 15.93 -2.69% -0.44 233652 16.18 15.73 16.30 100 15.73 15.93 100 -5.99% 9.00%
Siyata Mobile 8.10 -1.22% -0.10 4419 8.20 8.00 8.21 2500 8.00 8.27 200 -0.89% -24.79%
Sonim Technologies 0.60 1.19% 0.01 1669281 0.58 0.57 0.60 300 0.58 0.59 900 -3.94% -17.53%
Spok 10.21 -2.30% -0.24 175291 10.33 10.12 10.35 3100 10.21 10.24 100 -8.68% -8.27%
T-Mobile US 144.70 -1.19% -1.75 5430892 146.23 144.29 146.49 200 144.12 145.50 600 -0.45% 7.30%
Telefonaktiebolaget 12.56 -1.80% -0.23 29367048 12.56 12.52 12.67 100 12.54 12.60 500 -4.70% 5.10%
TESSCO TECHN. INC. D 6.87 -6.75% -0.50 23667 7.26 6.71 7.26 100 5.19 7.20 1000 -7.16% 10.10%
UCLOUDLINK GRP. SP.A 10.87 -1.19% -0.13 1915 11.49 10.87 11.49 200 10.82 11.42 200 -4.89% 3.10%
UTIME LTD. DL -,0001 16.80 3.90% 0.63 10629660 19.00 16.70 19.90 1000 16.90 16.95 100 -60.98% 0.00%
UTStarcom Co. 1.34 -3.60% -0.05 13668 1.37 1.34 1.40 300 1.34 1.40 200 -4.29% -2.90%
Veon Ltd. ADR 1.67 0.00% 0.00 11206795 1.68 1.64 1.69 2000 1.65 1.69 100 -3.47% 10.60%
ViaSat 46.88 -3.82% -1.86 643086 48.20 46.68 48.86 1000 46.50 46.95 100 -9.13% 43.49%
Viavi Solutions 17.12 -2.95% -0.52 1804177 17.48 17.11 17.59 100 16.76 17.50 100 -3.00% 14.32%
Vislink Technologies 2.70 -6.25% -0.18 2701896 2.86 2.66 2.88 300 2.69 2.72 1300 -9.70% 104.55%
VODAFONE GROUP ADR 17.89 -2.61% -0.48 5848209 17.88 17.80 17.99 2100 17.90 18.00 100 -3.77% 8.56%
Vonage Holdings 14.67 1.10% 0.16 3176315 14.50 14.37 14.75 200 14.61 14.92 100 -0.34% 13.94%