17.09.2021 09:19:22
NASDAQ UTILITIES
529.76
USD
1.5264
0.29%
16.09.2021 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.09.2021 528.23 Volatilität in % -
Börse Letzter Handel 16.09.2021 / 23:15
Währung USD Aktualisierungsstand 17.09.2021 / 09:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.73% 562.5 456.9
1 Woche -2.74% 546.9 524.7
1 Monat -2.43% 562.5 524.7
3 Monate 1.55% 562.5 517.3
6 Monate 6.06% 562.5 480.6
1 Jahr 27.96% 562.5 381.5
3 Jahre 36.99% 562.5 289.7
13.57
26.51
21.57
1.13
11.73
12.38
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":13.57,"chartHeight":21.805569081349,"year":2019,"ID_NOTATION":"324990"},"2020":{"performance":21.57,"chartHeight":24.201798356861,"year":2020,"ID_NOTATION":"324990"},"2021":{"performance":11.73,"chartHeight":21.052165380625,"year":2021,"ID_NOTATION":"324990"}}
{"2019":{"performance":26.51,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9535342778569,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.38,"chartHeight":21.33102420174,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.012337062962,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.37,"chartHeight":23.082079506307,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.70178640145,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.286019693593,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.54,"chartHeight":21.794125685988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.394714928315,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.283496375783,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.49,"chartHeight":20.474479086021,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.044255310472,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.09,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.09.2021 09:19:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADDVANTAGE TECHNLGS 2.49 2.89% 0.07 26060 2.46 2.45 2.52 100 2.42 2.77 3000 -0.40% -16.72%
Adtran 19.44 -0.46% -0.09 201411 19.39 19.17 19.55 600 19.40 19.44 8100 -3.48% 31.62%
AIRGAIN INC. DL-,000 13.15 2.73% 0.35 31162 12.73 12.73 13.26 100 12.79 13.20 100 -4.99% -26.04%
Akoustis Technologie 10.03 2.66% 0.26 438444 9.68 9.54 10.06 600 9.10 10.10 200 -1.18% -17.99%
Anterix 57.55 2.02% 1.14 127621 56.21 54.43 58.00 700 57.55 57.73 200 -5.28% 53.06%
Applied Optoelectron 7.46 2.47% 0.18 288010 7.29 7.13 7.49 100 7.35 7.93 1000 -3.37% -12.34%
AST SPACEMOBIL.A DL- 11.68 4.94% 0.55 956348 11.13 10.88 11.73 100 12.13 12.15 300 -1.60% -13.99%
ATN International 46.16 -0.41% -0.19 24415 46.34 45.34 46.36 200 46.16 46.27 200 -1.45% 10.54%
Audiocodes 32.75 1.93% 0.62 54850 32.20 31.95 32.75 100 25.91 35.00 300 1.83% 18.87%
Aviat Networks 34.52 -1.00% -0.35 99161 34.49 34.18 35.01 100 34.48 34.59 600 -3.17% 102.17%
BEL FUSE INC. A DL-, 14.69 0.96% 0.14 3024 14.37 14.30 14.69 300 14.51 14.93 100 -1.61% 10.62%
BEL FUSE INC. B DL-, 12.81 -2.29% -0.30 61415 13.15 12.76 13.15 800 12.80 12.86 200 -3.32% -14.77%
CalAmp Co. 10.51 -2.05% -0.22 171221 10.69 10.43 10.77 100 10.11 11.33 100 -6.58% 5.95%
Cambium Networks 36.46 1.84% 0.66 124353 35.78 35.40 36.63 1000 34.50 37.25 200 1.36% 45.37%
Casa Systems 6.94 1.91% 0.13 344508 6.80 6.68 7.09 100 6.84 7.12 100 -0.72% 12.48%
Ceragon Networks 3.69 2.50% 0.09 391649 3.64 3.61 3.75 900 3.64 3.69 500 -3.40% 32.73%
Charter Communicatio 765.24 0.01% 0.04 895613 767.91 758.61 769.24 3800 764.93 765.25 6000 -2.57% 15.67%
Cisco Systems 57.33 -0.40% -0.23 24029589 58.31 57.12 58.82 300 57.25 57.30 1500 -2.17% 28.11%
Clearfield 44.85 1.42% 0.63 41795 44.10 43.54 45.36 100 42.00 46.15 200 0.18% 81.43%
Clearone Inc (202609 2.50 1.63% 0.04 30479 2.45 2.45 2.56 1100 2.47 2.48 500 -3.85% 10.13%
Cogent Communication 71.51 -2.20% -1.61 173036 72.96 71.16 72.96 8700 71.51 71.59 200 -2.22% 19.44%
Comcast Corp 57.28 0.49% 0.28 18591045 57.25 56.40 57.73 100 56.98 57.38 500 -3.83% 9.31%
Commscope Holding 14.61 0.00% 0.00 1155418 14.58 14.38 14.85 500 14.59 14.80 700 -1.02% 9.03%
COMMUN. SYST. INC. D 7.98 -1.48% -0.12 668394 8.01 7.90 8.14 400 7.95 8.04 1900 18.05% 74.62%
COMSOVEREIGN HLDG CO 1.80 2.27% 0.04 104776 1.74 1.74 1.83 200 1.76 1.89 100 -4.76% -70.00%
Comtech Telecommunic 25.63 0.75% 0.19 143372 25.54 25.26 26.05 100 18.90 27.10 100 1.55% 23.88%
Consolidated Comm. 8.88 0.57% 0.05 403667 8.84 8.57 8.92 100 8.50 8.99 1500 -2.52% 81.60%
CREXENDO INC. DL-,00 5.76 0.88% 0.05 7603 5.72 5.72 5.98 1300 5.75 5.84 200 -3.68% -16.88%
Digi International 21.10 0.57% 0.12 110786 21.09 20.66 21.12 300 19.50 21.89 100 -2.76% 11.64%
Dish Network Co. 42.74 -0.58% -0.25 1142030 42.86 42.35 43.12 100 40.99 43.26 300 -2.62% 32.16%
DZS Inc. 14.00 -0.50% -0.07 72462 13.99 13.85 14.40 800 13.94 13.99 100 1.38% -9.50%
EchoStar 'A' 24.68 -0.52% -0.13 347076 24.94 24.22 25.16 500 24.10 26.50 200 -5.15% 16.47%
Extreme Networks 9.85 0.82% 0.08 894962 9.74 9.56 9.96 500 9.80 10.18 100 -4.00% 42.96%
FRANKLIN WIRELESS CO 8.23 2.11% 0.17 23164 8.00 7.90 8.25 200 7.51 8.55 300 -7.32% -64.98%
FRONTIER COMM.PAR. D 31.55 -2.47% -0.80 5390126 32.26 31.26 32.59 3100 31.53 31.56 200 -2.80% 0.00%
GENASYS INC. DL-,000 5.21 -0.57% -0.03 72715 5.24 5.17 5.36 100 5.01 5.75 100 -2.62% -20.09%
Gilat Satellite Netw 9.15 -1.19% -0.11 355259 9.22 9.03 9.30 2100 9.10 9.20 100 -4.09% 40.34%
Gogo Inc. 12.38 1.39% 0.17 575078 12.12 11.98 12.50 100 12.00 12.38 100 -4.40% 28.56%
Harmonic 9.03 0.44% 0.04 541961 8.94 8.88 9.07 100 8.56 9.30 800 0.78% 22.19%
HEMISPHERE MEDIA GRO 11.50 -1.03% -0.12 19415 11.58 11.35 11.58 200 11.43 11.53 100 -4.88% 11.00%
Infinera 8.47 0.24% 0.02 1474098 8.44 8.31 8.52 200 8.25 8.60 200 -0.70% -19.18%
Inseego Corp 7.64 -0.65% -0.05 896554 7.63 7.49 7.68 3300 7.60 7.66 1000 -9.69% -50.61%
InterDigital (Pa.) 68.52 -2.00% -1.40 132519 69.88 68.32 69.96 100 66.00 68.45 600 -0.98% 12.92%
Iridium Communicatio 44.40 -0.76% -0.34 585473 44.76 43.65 44.88 200 42.50 45.50 100 -5.35% 12.91%
KALTURA INC. DL -,00 11.96 0.42% 0.05 381274 11.94 11.69 12.13 100 10.50 12.20 1000 2.31% 0.00%
KVH INDS INC. DL-,01 9.69 -0.72% -0.07 24308 9.76 9.61 9.97 500 8.76 12.50 100 -3.00% -14.63%
Lantronix 6.11 -3.63% -0.23 140407 6.35 6.05 6.41 100 6.00 6.35 200 -9.75% 37.61%
Liberty Broadband Co 172.00 -0.38% -0.66 192361 172.86 171.02 172.88 100 163.13 224.35 100 -4.35% 9.15%
Liberty Broadband C 177.56 0.05% 0.09 1214128 177.49 175.48 178.37 100 177.06 177.56 100 -3.57% 12.12%
Liberty Global 28.52 -0.45% -0.13 1689122 28.63 28.24 28.78 100 28.52 29.63 100 -1.69% 17.75%
Liberty Global 28.54 -0.56% -0.16 2780841 28.69 28.20 28.69 300 22.00 29.72 100 -1.55% 20.68%
LIBERTY GLOBAL B DL- 29.54 - - - - - - 300 28.47 34.98 100 0.00% 0.00%
Liberty Latin Americ 12.91 -1.07% -0.14 689881 13.09 12.80 13.16 200 12.69 14.96 1500 -5.49% 16.41%
LIBERTY LAT.AMER.A D 12.92 -0.84% -0.11 281844 13.12 12.81 13.13 1600 11.80 14.13 100 -4.37% 16.08%
Loral Space & Commun 39.67 0.69% 0.27 55184 39.66 38.85 40.06 200 38.20 43.50 300 -3.24% 88.99%
Lumentum Holdings 86.47 -0.03% -0.03 453981 86.50 85.40 86.82 100 86.00 86.50 200 -2.54% -8.79%
MILLICOM INTL CELL. 36.56 0.11% 0.04 17767 36.54 36.40 36.73 100 36.56 36.60 100 -3.41% -5.72%
Netgear 32.16 -0.12% -0.04 133345 32.23 32.02 32.42 200 31.90 35.80 100 -2.57% -20.85%
Nice ADR 289.50 -0.81% -2.36 164496 291.41 287.61 291.66 100 274.46 304.26 100 -3.81% 2.10%
Optical Cable Co. 3.48 0.29% 0.01 5309 3.47 3.44 3.49 100 3.32 3.49 200 0.29% 29.80%
Partner Communicatio 3.98 -0.25% -0.01 526 3.99 3.98 3.99 200 3.97 5.83 100 -5.01% -25.61%
PCTEL 6.40 -0.62% -0.04 70849 6.43 6.34 6.44 100 6.31 6.64 200 -1.99% -2.59%
POWERFLEET INC. DL-, 6.92 0.58% 0.04 156130 6.87 6.84 7.07 100 6.00 7.11 100 -0.57% -6.86%
Radcom 11.11 -0.63% -0.07 17377 11.09 10.81 11.16 100 11.11 11.15 100 1.00% 1.46%
Resonant 2.60 2.77% 0.07 358331 2.54 2.50 2.63 200 2.50 2.75 5000 -4.06% -1.89%
Ribbon Communication 6.21 -1.11% -0.07 303057 6.31 6.13 6.32 600 5.50 6.58 700 -0.48% -5.34%
Roku A 323.09 1.37% 4.36 3000387 317.44 313.71 323.28 100 322.20 322.45 1600 -4.54% -2.69%
Shenandoah Telecom 29.55 0.78% 0.23 168912 29.32 28.97 29.68 100 25.12 29.60 200 -1.50% -31.68%
Sierra Wireless 15.34 2.61% 0.39 420053 15.07 14.86 15.47 500 15.34 15.38 900 -6.52% 5.00%
Siyata Mobile 3.47 -0.57% -0.02 79806 3.53 3.35 3.56 3100 3.35 3.47 700 -9.40% -67.78%
Sonim Technologies 3.72 0.30% 0.01 3398638 3.49 3.29 3.80 900 3.56 3.61 2500 -36.95% -48.62%
Spok Holdings 10.09 0.70% 0.07 114816 9.95 9.87 10.11 100 9.91 10.26 900 -1.18% -9.34%
T-Mobile US 128.91 1.45% 1.84 9045061 127.40 125.96 129.63 100 128.93 129.42 100 -1.92% -4.40%
Telefonaktiebolaget 11.61 0.00% 0.00 3540986 11.60 11.54 11.63 100 11.57 11.60 200 -1.86% -2.85%
TESSCO TECHN. INC. D 5.42 1.31% 0.07 7943 5.50 5.40 5.64 200 5.35 5.69 200 -3.90% -13.14%
UCLOUDLINK GRP. SP.A 5.90 -5.90% -0.37 89328 6.37 5.86 6.64 100 5.89 5.98 200 -22.27% -44.02%
UTIME LTD. DL -,0001 6.15 13.47% 0.73 307321 5.51 5.51 6.36 200 5.93 6.15 100 -0.81% 0.00%
UTStarcom Co. 1.30 7.44% 0.09 326963 1.18 1.16 1.30 3200 1.23 1.30 1000 1.56% -5.80%
Veon Ltd. ADR 2.20 0.92% 0.02 3310155 2.17 2.13 2.23 1700 2.21 2.23 1000 0.46% 45.70%
ViaSat 50.83 4.63% 2.25 526496 49.00 48.91 51.23 200 48.00 52.00 1200 3.36% 55.68%
Viavi Solutions 16.16 -0.92% -0.15 1338068 16.34 16.09 16.34 100 15.95 16.49 200 -0.98% 7.91%
Vislink Technologies 1.91 -1.04% -0.02 1118870 1.92 1.87 1.97 200 1.90 1.94 1000 -5.45% 44.70%
VODAFONE GROUP ADR 16.23 0.37% 0.06 3981558 16.17 16.05 16.30 1200 16.10 16.31 100 -2.29% -1.52%
Vonage Holdings 16.19 2.40% 0.38 2623845 15.69 15.69 16.20 100 16.18 16.25 300 11.42% 25.75%