18.10.2019 03:42:31
NASDAQ UTILITIES
383.42
USD
3.0864
0.81%
17.10.2019 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.10.2019 380.33 Volatilität in % -
Börse Letzter Handel 17.10.2019 / 23:15
Währung USD Aktualisierungsstand 18.10.2019 / 03:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.92% 440.5 337.6
1 Woche 2.49% 383.7 374.5
1 Monat -3.22% 399.8 368.0
3 Monate -11.70% 440.5 368.0
6 Monate -11.35% 440.5 368.0
1 Jahr 2.74% 440.5 326.8
3 Jahre 38.84% 440.5 275.1
Benchmark:
16.29
13
2.53
SMI
9.92
18.74
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.29,"chartHeight":21.054220199073,"year":2017,"ID_NOTATION":"324990"},"2018":{"performance":2.53,"chartHeight":12.14284620475,"year":2018,"ID_NOTATION":"324990"},"2019":{"performance":9.92,"chartHeight":18.680836795172,"year":2019,"ID_NOTATION":"324990"}}
{"2017":{"performance":13,"chartHeight":19.974700410411,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.034069625738,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.74,"chartHeight":21.724649703206,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.922858667955,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.464111008281,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.56,"chartHeight":21.929576608782,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":22.985575343046,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.250953811445,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":15.85,"chartHeight":20.923196012994,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.505208862695,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.26739048129,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.18,"chartHeight":19.662934048647,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.993069191677,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.566301237255,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.85,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2019 03:42:31
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 1.95 0.42% 0.01 13764 1.95 1.94 1.95 700 1.80 2.04 500 1.04% 35.89%
AIRGAIN INC. DL-,000 10.83 3.84% 0.40 39304 10.60 10.59 10.94 300 10.82 10.84 400 1.03% 9.28%
ANTERIX INC. DL -,00 39.01 1.17% 0.45 74147 38.71 38.32 39.52 100 39.05 39.09 200 2.85% 3.13%
ATN International 57.04 0.37% 0.21 70055 56.81 56.54 57.51 100 56.98 57.04 1500 0.58% -20.55%
Acacia Communication 64.97 0.18% 0.12 122993 65.00 64.87 65.18 200 64.61 65.24 300 - 70.97%
Adtran 9.81 2.13% 0.20 219527 9.64 9.64 9.94 100 8.00 10.00 400 11.35% -8.66%
Alaska Communicat.Sy 1.67 -1.18% -0.02 12085 1.68 1.67 1.69 2000 1.67 1.68 3000 1.81% 17.36%
Applied Optoelectron 10.65 -1.75% -0.19 349515 11.00 10.63 11.20 200 10.50 11.12 1400 4.82% -30.98%
Audiocodes 18.58 2.20% 0.40 162253 18.40 18.33 19.07 200 18.15 19.17 100 3.97% 88.06%
Aviat Networks 13.85 1.04% 0.14 2550 13.85 13.85 13.90 300 13.85 14.11 200 -3.69% 4.53%
Better Online Sols 2.21 -2.64% -0.06 39619 2.20 2.15 2.23 400 2.19 2.22 9000 -0.90% 1.84%
CAMBIUM NETWORK DL - 8.77 0.92% 0.08 37934 8.75 8.40 8.88 100 7.95 10.74 200 6.05% -
CLEARONE INC. DL-,00 1.68 -7.18% -0.13 15999 1.74 1.64 1.75 1000 1.68 1.70 3800 - 44.80%
COMMUN. SYST. INC. D 4.28 0.47% 0.02 4826 4.19 4.19 4.28 1000 3.65 4.90 200 2.40% 109.85%
CPS TECHNOLOGIES DL- 1.02 -0.50% -0.01 30858 1.02 1.01 1.14 100 1.01 1.14 300 1.99% -17.08%
CalAmp Co. 11.07 1.10% 0.12 247519 11.09 10.98 11.19 200 11.07 12.00 1000 14.12% -14.91%
Casa Systems 7.06 3.98% 0.27 189523 6.82 6.82 7.09 100 6.05 7.06 1000 9.03% -46.23%
Ceragon Networks 2.77 2.59% 0.07 253287 2.71 2.69 2.78 400 2.60 2.81 2900 2.59% -26.72%
Cisco Systems 47.03 0.51% 0.24 14386297 47.15 46.60 47.30 100 46.86 47.09 2400 1.91% 8.54%
Clearfield 12.16 -0.33% -0.04 6952 12.20 12.11 12.27 500 12.16 12.36 300 2.53% 22.58%
Commscope Holding 11.63 2.02% 0.23 2581856 11.51 11.38 11.63 1000 11.34 12.50 625000 7.59% -29.04%
Comtech Telecommunic 32.21 2.35% 0.74 148433 31.75 31.55 32.57 200 32.18 32.21 1000 1.65% 29.29%
Consolidated Comm. 3.45 1.47% 0.05 662237 3.40 3.35 3.47 200 3.21 3.66 300 2.68% -65.08%
Cool Holdings 0.72 -7.47% -0.06 361428 0.78 0.67 0.78 700 0.70 0.76 1400 -13.34% -62.89%
DASAN Zhone Solution 7.52 5.47% 0.39 222426 7.25 7.21 7.52 800 7.49 12.00 500 6.21% -45.94%
Digi International 14.28 1.35% 0.19 110319 14.18 14.17 14.44 100 8.55 14.30 1200 6.65% 41.53%
EXFO 3.83 1.73% 0.07 18549 3.79 3.79 3.88 900 3.75 6.00 100 1.19% 34.68%
EchoStar 'A' 36.92 1.40% 0.51 233145 36.71 36.47 37.02 4300 36.91 36.95 100 1.35% 0.54%
Ericsson ADR 9.06 5.23% 0.45 20401486 9.14 8.80 9.24 900 9.00 9.06 500 9.95% 2.14%
Extreme Networks 7.38 4.68% 0.33 810969 7.12 7.12 7.38 1000 7.40 7.49 1000 3.00% 20.98%
F5 Networks 137.17 0.63% 0.86 315920 136.86 135.99 137.75 300 136.50 137.69 300 3.56% -15.34%
Frontier Comms 1.01 1.00% 0.01 842444 1.00 0.96 1.03 800 0.98 1.03 4300 2.30% -57.56%
Gilat Satellite Netw 8.00 -1.88% -0.15 15913 8.03 7.95 8.08 200 7.75 13.60 1000 -2.24% -12.70%
Harmonic 6.63 -0.08% -0.01 707727 6.66 6.58 6.69 500 6.15 7.99 100 10.13% 40.47%
ID SYSTEMS INC. DL-, 6.02 0.17% 0.01 27654 5.96 5.93 6.12 1100 5.80 6.99 1000 -1.79% 7.69%
Inseego Corp 4.99 1.01% 0.05 707148 4.96 4.88 5.05 100 4.98 5.08 1000 0.20% 20.24%
Internet Gold 15.81 - - - - - - 200 15.12 17.94 100 - -
Iridium Communicatio 24.20 1.79% 0.42 523193 23.96 23.77 24.26 100 24.11 24.19 100 7.99% 31.17%
Ituran Loc&Cont 24.92 1.59% 0.39 64781 24.63 24.63 25.09 300 24.92 25.00 300 3.57% -22.27%
KVH INDS INC. DL-,01 10.16 0.40% 0.04 21495 10.08 10.04 10.33 200 10.14 10.18 500 2.12% -1.65%
LRAD CORP. DL-,00001 3.32 -0.90% -0.03 66117 3.32 3.28 3.38 100 3.32 3.34 200 0.91% 31.75%
Lantronix 3.54 -3.01% -0.11 27558 3.62 3.53 3.68 800 3.54 4.00 700 2.53% 24.15%
Loral Space & Commun 41.18 0.46% 0.19 36382 41.03 40.87 41.80 600 41.12 41.18 500 1.58% 10.55%
Lumentum Holdings 55.10 3.96% 2.10 1331222 53.89 53.48 55.21 3000 54.85 56.00 300 6.15% 31.16%
MILLICOM INTL CELL. 48.45 0.96% 0.46 32985 48.97 48.00 49.01 500 48.45 48.60 1100 5.33% -23.89%
NII HOLDINGS DL-,001 1.87 -1.06% -0.02 302617 1.88 1.86 1.89 2400 1.86 2.00 1000 -3.11% -57.60%
Netgear 31.89 2.51% 0.78 259287 31.39 31.06 31.91 100 30.80 33.99 200 3.77% -38.71%
Nice Systems ADR 150.11 0.29% 0.43 103544 148.75 148.75 151.22 100 147.50 150.70 100 -1.22% 38.72%
OTELCO INC. A DL-,01 11.75 1.68% 0.19 330 11.75 11.75 11.75 700 11.75 12.20 100 33.03% -27.31%
Optical Cable Co. 3.20 - - - - - - 1100 2.91 3.17 3000 - -
Orbcomm 4.62 0.43% 0.02 373684 4.60 4.60 4.71 300 4.50 5.13 500 6.45% -44.07%
PREFORMED LINE PROD. 51.53 1.04% 0.53 6047 50.85 50.71 51.87 200 51.36 51.87 200 3.08% -5.01%
Pareteum Corp 0.83 -19.60% -0.20 10502950 0.96 0.80 0.99 1000 0.83 0.84 800 -32.12% -51.00%
Partner Communicatio 4.47 -2.61% -0.12 803 4.46 4.46 4.47 200 4.43 4.47 200 0.34% -2.75%
Quarterhill 1.19 -3.25% -0.04 11025 1.22 1.19 1.25 1500 0.10 1.40 100 0.85% 20.52%
RESONANT INC. DL-,00 2.43 -3.19% -0.08 382450 2.49 2.27 2.61 1000 2.29 2.71 200 -21.61% 82.71%
Radware 23.33 0.60% 0.14 166073 23.29 23.29 23.62 900 23.33 23.36 100 -1.28% 2.11%
Ribbon Comm. 5.61 1.08% 0.06 159165 5.57 5.54 5.64 4600 5.60 5.61 1800 5.25% 16.39%
SOCKET MOBILE NEW DL 2.26 5.12% 0.11 1279 2.22 2.21 2.28 600 2.15 2.27 100 -0.88% 50.67%
Seachange Internatio 3.07 1.32% 0.04 262810 3.02 3.02 3.15 1000 3.03 3.13 400 13.70% 143.65%
Shenandoah Telecom 31.39 3.39% 1.03 141907 30.53 30.53 31.77 200 31.41 31.43 1800 5.73% -29.06%
Sierra Wireless 11.24 5.54% 0.59 498758 10.78 10.71 11.25 500 10.88 11.40 200 6.24% -16.31%
Sonim Technologies 3.02 -2.58% -0.08 55491 3.10 2.96 3.12 500 2.96 3.18 800 5.96% -
Spok 11.37 0.09% 0.01 55839 11.37 11.32 11.55 1000 11.36 11.37 100 1.43% -14.25%
Sunworks Inc 2.80 1.08% 0.03 66009 2.82 2.78 3.05 1600 2.79 3.00 1000 6.54% 51.04%
Superconductor Techs 0.24 -4.76% -0.01 2654600 0.26 0.23 0.26 500 0.23 0.24 4300 -24.41% -81.54%
T-Mobile US 81.05 1.30% 1.04 3913720 80.45 79.17 81.18 500 79.15 84.00 600 2.85% 25.78%
TESSCO TECHN. INC. D 15.61 4.00% 0.60 30005 15.35 15.10 15.71 100 15.56 15.61 200 8.10% 30.08%
Technical Communicat 2.60 1.22% 0.03 129301 2.65 2.53 3.25 200 2.52 2.89 100 8.79% -1.89%
VODAFONE GROUP ADR 20.66 0.39% 0.08 2638029 20.72 20.54 20.75 100 20.00 20.76 200 2.84% 7.16%
VOXX International C 4.85 12.79% 0.55 106253 4.35 4.34 4.86 200 4.60 4.93 400 8.50% 22.47%
Veon Ltd. ADR 2.41 1.26% 0.03 1708617 2.40 2.39 2.42 5100 2.41 2.45 700 -0.41% 2.99%
Viasat 72.38 1.12% 0.80 183828 71.87 71.86 72.81 100 72.38 72.39 1300 1.91% 22.78%
Viavi Solutions 14.84 0.54% 0.08 1536633 14.89 14.53 14.94 100 14.90 15.08 800 6.15% 47.66%
Vislink Technologies 0.52 -1.87% -0.01 198958 0.52 0.51 0.54 2000 0.51 0.56 900 5.69% -83.34%
Westell Technologies 1.30 1.92% 0.02 29690 1.28 1.27 1.33 100000 0.01 1.30 1700 -1.14% -31.22%
XCEL BRANDS INC. DL 1.53 -1.92% -0.03 49345 1.59 1.52 1.59 100 1.50 2.20 1500 -10.53% 35.40%
YY ADR 59.57 -0.12% -0.07 483575 59.93 59.34 60.39 100 59.32 60.00 100 5.73% -0.48%
Zoom Video Communic. 67.03 -0.97% -0.66 3579706 67.09 66.76 68.00 100 67.00 67.13 100 -5.60% -