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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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% -