13.12.2018 14:30:16
NASDAQ UTILITIES
376.92
USD
3.6408
0.98%
12.12.2018 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2018 373.28 Volatilität in % -
Börse Letzter Handel 12.12.2018 / 23:15
Währung USD Aktualisierungsstand 13.12.2018 / 14:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 11.33% 396.7 327.7
1 Woche -0.09% 384.7 365.3
1 Monat 1.80% 389.5 359.9
3 Monate -1.70% 396.7 348.0
6 Monate 4.98% 396.7 346.8
1 Jahr 11.88% 396.7 327.7
3 Jahre 56.00% 396.7 211.6
17.31
SMI
16.29
13
11.33
SMI
-5.58
SMI
-5.55
2016
2017
2018
{"2016":{"performance":17.31,"chartHeight":23.487453553375,"year":2016,"ID_NOTATION":"324990"},"2017":{"performance":16.29,"chartHeight":23.167670753245,"year":2017,"ID_NOTATION":"324990"},"2018":{"performance":11.33,"chartHeight":21.255820710117,"year":2018,"ID_NOTATION":"324990"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.55,"chartHeight":17.498140999498,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-11.3,"chartHeight":21.241860315339,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-0.78,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-4.51,"chartHeight":16.405567983371,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-15.39,"chartHeight":22.868420202661,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 13.12.2018 14:30:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ADDVANTAGE TECHNLGS 1.29 -0.76% -0.01 10304 1.30 1.29 1.30 1200 1.25 1.59 300 -4.44% -12.24%
AIRGAIN INC. DL-,000 11.48 1.86% 0.21 39911 11.28 11.17 11.68 500 11.16 13.37 3000 -3.53% 27.70%
ARC Group Worldwide 1.50 11.11% 0.15 6102 1.38 1.25 1.50 100 0.01 1.91 6200 5.63% -28.57%
ARRIS International 30.74 -0.19% -0.06 6894753 30.89 30.72 30.89 300 30.66 31.04 300 -0.39% 19.66%
ATN International 79.77 3.72% 2.86 59196 77.21 76.93 79.83 100 0.01 79.81 100 2.13% 44.35%
Acacia Communication 42.87 3.80% 1.57 529643 42.00 42.00 43.84 100 40.77 45.20 100 0.30% 18.33%
Adtran 11.93 2.58% 0.30 353930 11.74 11.73 12.21 500 11.98 12.35 400 -4.86% -38.35%
Alaska Communicat.Sy 1.53 1.32% 0.02 123689 1.51 1.50 1.53 100 1.53 1.60 700 0.66% -42.91%
Applied Optoelectron 19.84 0.35% 0.07 441102 20.04 19.54 20.20 200 19.60 20.25 400 -6.24% -47.54%
Audiocodes 11.00 0.00% 0.00 106094 11.11 10.95 11.27 500 10.94 11.00 2800 -2.65% 49.46%
Aviat Networks 14.40 -1.67% -0.24 30435 14.14 14.14 14.78 100 0.01 18.29 100 -2.90% -5.08%
BANDWID.INC. CL.A DL 45.72 1.17% 0.53 74758 45.80 45.23 46.30 200 45.03 48.12 200 3.65% 97.75%
Better Online Sols 2.12 -2.30% -0.05 3358 2.14 2.10 2.17 100 1.96 2.16 500 -6.61% -3.19%
CLEARONE INC. DL-,00 1.38 2.99% 0.04 12350 1.31 1.31 1.38 1000 1.24 1.45 700 4.55% -84.58%
COMMUN. SYST. INC. D 2.54 10.17% 0.23 62429 2.37 2.24 3.18 500 2.25 2.70 1100 12.11% -28.51%
CPI CARD GROUP DL-,0 2.97 0.34% 0.01 13449 3.02 2.95 3.04 100 0.01 3.50 2000 -0.34% -19.07%
CPS TECHNOLOGIES DL- 1.28 - - - - - - 100 0.01 3.20 1000 - -
CalAmp Co. 14.77 4.16% 0.59 596920 14.26 14.25 14.95 100 14.00 17.90 200 -14.18% -31.08%
Casa Systems 14.96 -0.93% -0.14 274121 15.34 14.88 15.39 100 12.50 15.40 500 -2.54% -15.77%
Ceragon Networks 4.11 -0.48% -0.02 351172 4.12 4.11 4.25 300 4.10 4.40 900 -3.07% 107.58%
China Techf.Wirel mm 1.73 -4.42% -0.08 7551 1.72 1.72 1.79 700 1.71 2.00 5000 -7.92% -33.18%
Cisco Systems 47.42 0.70% 0.33 23157159 47.95 47.36 48.20 500 47.56 47.91 1100 0.15% 23.81%
Clearfield 11.44 0.35% 0.04 22767 11.46 11.02 11.86 500 11.00 14.69 2100 -5.45% -6.61%
Commscope 17.59 1.21% 0.21 2666689 17.68 17.54 18.02 100 0.01 18.30 300 -0.51% -53.50%
Comtech Telecommunic 26.10 2.80% 0.71 186995 25.78 25.44 26.78 100 24.17 29.89 100 4.36% 17.99%
Consolidated Comm. 11.49 -1.46% -0.17 784555 11.78 11.47 11.78 1000 11.49 12.95 1000 -5.74% -5.74%
Cool Holdings 1.70 4.29% 0.07 631939 1.64 1.57 1.74 400 1.60 1.80 200 -36.09% 18.29%
DASAN Zhone Solution 12.45 0.97% 0.12 24133 12.33 12.00 12.58 100 11.93 14.00 100 -0.08% 34.45%
Digi International 11.58 4.32% 0.48 88289 11.23 11.23 11.85 100 8.55 20.95 100 4.51% 21.26%
EXFO 2.99 0.34% 0.01 3261 2.96 2.90 3.00 100 0.00 3.68 600 -0.33% -31.26%
EchoStar Co. 39.97 0.58% 0.23 296735 40.19 39.14 40.85 100 0.01 51.19 100 -0.70% -33.27%
Ericsson ADR 9.17 4.32% 0.38 12940784 9.01 9.00 9.29 26500 9.14 9.15 6000 8.91% 37.28%
Extreme Networks 6.28 2.45% 0.15 1470269 6.19 6.16 6.35 400 5.00 6.66 300 4.32% -49.84%
F5 Networks 170.35 1.83% 3.06 699413 169.52 168.39 173.08 700 169.00 191.00 200 0.47% 29.82%
Finisar Co. 22.35 1.50% 0.33 3605915 22.33 22.14 22.48 900 22.44 23.00 700 -2.23% 9.83%
Frontier Comms 2.81 -1.75% -0.05 4203522 2.90 2.79 2.98 4400 2.78 2.84 200 -17.84% -58.43%
Fusion Connect 1.66 -12.17% -0.23 861668 1.94 1.65 2.00 1000 1.70 2.80 1000 -19.81% -91.15%
Gilat Satellite Netw 9.38 -0.42% -0.04 5230 9.50 9.35 9.52 2000 8.68 9.51 800 5.39% 21.27%
Harmonic 5.43 1.12% 0.06 403427 5.45 5.40 5.59 800 4.55 6.00 1200 -0.91% 29.29%
ID SYSTEMS INC. DL-, 5.55 1.65% 0.09 52526 5.46 5.43 5.68 300 5.25 6.23 100 -10.63% -20.03%
Inseego Corp 3.75 -2.85% -0.11 435217 3.91 3.75 3.99 500 3.76 3.84 100 0.81% 132.92%
Internet Gold 2.53 -1.94% -0.05 2455 2.39 2.39 2.75 900 2.52 2.58 1300 -2.11% -70.06%
Iridium Communicatio 21.70 2.36% 0.50 457516 21.50 21.39 22.15 100 21.70 23.23 300 -4.07% 83.90%
Ituran Loc&Cont 33.90 4.31% 1.40 38538 33.24 32.93 35.17 100 33.36 37.30 100 1.19% -0.88%
KVH INDS INC. DL-,01 10.94 1.20% 0.13 12712 10.91 10.80 10.96 100 10.60 11.25 300 -0.64% 5.70%
LRAD CORP. DL-,00001 2.49 -1.19% -0.03 49469 2.55 2.40 2.55 1000 2.40 2.85 300 -6.04% -
Lantronix 3.00 2.39% 0.07 50662 2.91 2.88 3.00 200 2.75 3.15 500 4.17% 48.51%
Loral Space & Commun 39.95 1.27% 0.50 59170 39.84 39.37 40.65 100 39.59 40.31 100 0.50% -9.31%
Lumentum Holdings 44.86 1.56% 0.69 1812756 45.00 44.06 45.45 100 45.30 46.50 100 -0.58% -8.26%
NII HOLDINGS DL-,001 4.67 2.41% 0.11 1434393 4.31 4.30 4.74 100 4.65 4.72 100 0.21% 1000.64%
Netgear 51.61 -1.53% -0.80 205643 52.82 51.56 54.17 100 41.00 53.00 100 4.16% -12.15%
Nice Systems ADR 112.99 0.87% 0.98 333240 113.77 112.16 113.84 200 112.89 113.12 100 -2.17% 22.94%
OTELCO INC. A DL-,01 16.88 -0.00% -0.00 19980 16.51 15.73 16.88 100 11.78 17.50 400 4.20% 26.44%
Optical Cable Co. 3.87 0.26% 0.01 1243 3.87 3.86 3.90 100 3.10 5.14 300 -4.21% 60.77%
Orbcomm 9.05 0.00% 0.00 362008 9.13 9.02 9.79 100 0.01 199999.99 100 -4.84% -11.10%
PDVWIRELESS INC. DL- 39.21 2.67% 1.02 35562 38.74 38.17 39.84 200 38.64 39.78 200 -0.46% 22.15%
POLAR POWER INC. DL- 5.18 -1.33% -0.07 15503 5.30 5.18 5.30 2500 5.18 7.10 300 -7.58% 3.39%
PREFORMED LINE PROD. 62.38 1.61% 0.99 7782 61.33 61.09 62.85 100 60.16 93.27 200 -2.42% -12.20%
Pareteum Corp 1.67 1.21% 0.02 1172432 1.68 1.55 1.68 14800 1.69 1.72 300 -4.57% -19.32%
Partner Communicatio 5.20 2.56% 0.13 2381 5.17 5.11 5.27 3900 5.13 5.17 100 1.17% -15.47%
QUANTENNA COM.INC.DL 14.92 0.74% 0.11 203378 14.91 14.85 15.16 800 14.30 40.00 100 - 22.30%
Quarterhill 0.94 -0.53% -0.01 42433 0.94 0.94 0.96 200 0.81 1.20 10000 -10.48% -48.91%
RESONANT INC. DL-,00 1.54 -0.65% -0.01 175449 1.59 1.51 1.63 100 1.51 1.71 600 -8.33% -79.38%
Radware 22.89 0.35% 0.08 118820 22.99 22.86 23.27 100 22.80 23.85 400 2.28% 17.99%
Ribbon Comm. 5.53 5.74% 0.30 222031 5.27 5.24 5.55 1000 4.90 5.98 1500 6.55% -28.46%
SOCKET MOBILE NEW DL 1.75 -0.57% -0.01 13484 1.78 1.75 1.80 100 0.01 2.55 900 -8.38% -51.12%
Seachange Internatio 1.36 -1.45% -0.02 189422 1.38 1.34 1.38 200 1.32 1.64 17400 -22.29% -65.39%
Shenandoah Telecom 47.40 0.89% 0.42 483955 47.50 46.67 48.10 1000 40.08 199999.99 100 1.26% 40.24%
Sierra Wireless 15.00 -0.20% -0.03 166600 15.20 14.96 15.24 200 14.55 16.00 100 -6.31% -26.65%
Sonic Foundry 1.10 -2.65% -0.03 6052 1.15 1.06 1.20 100 0.01 199999.99 100 -16.35% -63.46%
Spok 13.53 -0.07% -0.01 64424 13.65 13.45 13.75 100 0.01 15.95 400 2.89% -13.55%
Sunworks Inc 0.34 1.52% 0.01 86568 0.33 0.33 0.34 300 0.25 0.43 4800 -7.46% -68.10%
Superconductor Techs 1.49 -5.99% -0.10 44447 1.57 1.43 1.57 2000 1.01 2.45 1100 -3.87% -86.33%
T-Mobile US 66.10 0.87% 0.57 3279579 66.77 66.06 67.08 100 65.58 67.19 100 -0.71% 4.08%
TESSCO TECHN. INC. D 11.16 0.45% 0.05 9287 11.14 11.14 12.25 100 0.01 12.50 100 -8.75% -44.62%
Technical Communicat 3.48 8.94% 0.29 18656 3.17 3.17 3.48 100 2.95 5.69 100 -1.76% -69.63%
Ubiquiti Networks 112.92 4.05% 4.40 461401 110.23 108.96 115.44 100 108.00 118.50 100 4.00% 59.00%
VODAFONE GROUP ADR 20.44 1.64% 0.33 8724339 20.56 20.40 20.65 4400 20.42 20.44 4100 -1.35% -35.92%
VOXX International C 4.55 1.79% 0.08 32347 4.53 4.53 4.68 100 2.35 5.60 2000 -7.33% -18.75%
Veon Ltd. ADR 2.51 0.80% 0.02 1994634 2.49 2.47 2.54 15000 2.40 2.84 1000 -4.56% -34.64%
Viasat 67.67 2.33% 1.54 307668 66.93 66.57 68.78 600 63.00 75.00 1000 -0.68% -9.59%
Viavi Solutions 10.31 1.68% 0.17 2428662 10.28 10.13 10.40 100 5.00 10.70 100 0.98% 17.96%
WINDSTREAM 2.82 4.83% 0.13 1140900 2.73 2.62 2.85 100 2.63 2.89 3000 -2.42% 52.43%
Westell Technologies 2.05 0.99% 0.02 42184 2.02 2.00 2.13 100 2.05 2.75 100 2.50% -45.33%
XCEL BRANDS INC. DL 1.46 -13.61% -0.23 97793 1.69 1.29 1.69 1000 1.00 1.68 200 -18.89% -55.76%
YY ADR 65.52 3.65% 2.31 813198 64.61 64.42 67.69 300 65.00 67.25 100 -0.68% -42.05%
xG Technology 0.34 1.77% 0.01 103945 0.36 0.33 0.36 1000 0.20 0.37 2000 -28.10% -79.27%