Chart
Kursdaten
Kurs | - | Eröffnung | - |
Diff. absolut | - | Tages-Hoch | - |
Diff. % | - | Tages-Tief | - |
Volumen | - | Umsatz | - |
Schlusskurs vom 12.12.2019 | 372.93 | Volatilität in % | - |
Börse | Letzter Handel | 13.12.2019 / 23:15 | |
Währung | USD | Aktualisierungsstand | 16.12.2019 / 03:43 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2019 | 6.54% | 440.5 | 337.6 |
1 Woche | 1.50% | 375.6 | 362.8 |
1 Monat | -4.64% | 378.4 | 362.8 |
3 Monate | -6.86% | 399.9 | 362.8 |
6 Monate | -12.06% | 440.5 | 362.8 |
1 Jahr | -1.20% | 440.5 | 326.8 |
3 Jahre | 27.64% | 440.5 | 287.1 |
Benchmark:
2017
|
2018
|
2019
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2019 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Acacia Communication | 67.07 | 0.04% | 0.03 | 248959 | 67.01 | 66.94 | 67.28 | 1000 | 66.51 | 67.07 | 100 | 0.60% | 76.50% |
ADDVANTAGE TECHNLGS | 2.71 | 0.93% | 0.03 | 38537 | 2.67 | 2.67 | 2.74 | 1900 | 2.70 | 2.73 | 200 | 0.93% | 89.20% |
Adtran | 9.37 | -0.74% | -0.07 | 237177 | 9.43 | 9.21 | 9.50 | 1000 | 8.84 | 9.60 | 1000 | 5.76% | -12.76% |
AIRGAIN INC. DL-,000 | 10.16 | -1.74% | -0.18 | 31206 | 10.30 | 9.93 | 10.41 | 300 | 10.16 | 10.19 | 400 | -0.78% | 2.52% |
Alaska Communicat.Sy | 1.72 | -0.58% | -0.01 | 113056 | 1.72 | 1.71 | 1.73 | 400 | 1.70 | 1.82 | 1200 | 1.18% | 19.44% |
ANTERIX INC. DL -,00 | 40.19 | -0.89% | -0.36 | 88357 | 40.49 | 39.99 | 40.89 | 200 | 40.09 | 40.19 | 500 | -6.19% | 7.49% |
Applied Optoelectron | 10.94 | -3.06% | -0.34 | 551141 | 11.30 | 10.87 | 11.43 | 300 | 10.80 | 11.40 | 600 | 5.45% | -29.13% |
ATN International | 57.23 | 2.32% | 1.30 | 54420 | 56.06 | 55.66 | 57.54 | 500 | 57.27 | 57.35 | 100 | 1.40% | -19.99% |
Audiocodes | 24.69 | -1.71% | -0.43 | 253320 | 25.10 | 24.52 | 25.63 | 100 | 22.48 | 25.80 | 100 | 3.91% | 149.90% |
Aviat Networks | 14.36 | -0.69% | -0.10 | 17532 | 14.60 | 14.27 | 14.97 | 600 | 14.29 | 14.39 | 400 | -0.28% | 8.38% |
Better Online Sols | 1.89 | - | - | - | - | - | - | 4000 | 1.65 | 1.91 | 100 | 11.27% | -12.90% |
CalAmp Co. | 11.27 | 0.81% | 0.09 | 303851 | 11.12 | 11.09 | 11.48 | 200 | 11.02 | 12.00 | 1800 | 7.23% | -13.37% |
CAMBIUM NETWORK DL - | 6.21 | 1.64% | 0.10 | 79911 | 6.11 | 6.11 | 6.46 | 10 | 4.92 | 10.74 | 200 | 3.85% | 0.00% |
Casa Systems | 3.85 | -0.77% | -0.03 | 397690 | 3.88 | 3.79 | 3.93 | 100 | 3.70 | 3.92 | 1500 | 4.05% | -70.68% |
Ceragon Networks | 1.84 | -2.13% | -0.04 | 553442 | 1.89 | 1.82 | 1.89 | 600 | 1.83 | 1.88 | 25000 | -4.17% | -51.32% |
Cisco Systems | 45.30 | -0.81% | -0.37 | 21801583 | 45.91 | 45.20 | 46.05 | 900 | 45.30 | 45.34 | 3500 | 3.33% | 4.55% |
Clearfield | 14.83 | 1.30% | 0.19 | 15228 | 14.66 | 14.65 | 14.90 | 200 | 14.83 | 14.90 | 700 | 5.18% | 49.50% |
CLEARONE INC. DL-,00 | 1.90 | -1.55% | -0.03 | 6333 | 1.85 | 1.85 | 1.92 | 5200 | 1.92 | 2.08 | 900 | 0.00% | 52.00% |
Commscope Holding | 13.81 | -1.29% | -0.18 | 5526936 | 14.00 | 13.71 | 14.13 | 500 | 13.81 | 14.10 | 300 | 4.90% | -15.74% |
COMMUN. SYST. INC. D | 9.49 | 3.04% | 0.28 | 211469 | 9.26 | 9.25 | 9.90 | 100 | 8.58 | 9.92 | 600 | 20.28% | 367.49% |
Comtech Telecommunic | 34.77 | -0.23% | -0.08 | 168774 | 34.94 | 34.36 | 35.06 | 100 | 34.78 | 34.80 | 900 | -0.94% | 42.85% |
Consolidated Comm. | 3.44 | -3.64% | -0.13 | 797355 | 3.57 | 3.42 | 3.63 | 200 | 3.41 | 3.47 | 100 | -11.00% | -65.18% |
CPS TECHNOLOGIES DL- | 0.97 | - | - | - | - | - | - | 100 | 0.97 | 1.50 | 1000 | 0.00% | 0.00% |
DASAN Zhone Solution | 8.04 | 2.42% | 0.19 | 47025 | 7.84 | 7.84 | 8.14 | 500 | 7.55 | 9.95 | 800 | 5.24% | -42.20% |
Digi International | 17.00 | -1.02% | -0.17 | 124741 | 17.11 | 16.93 | 17.40 | 100 | 15.85 | 18.97 | 300 | -1.85% | 68.48% |
EchoStar 'A' | 42.86 | 9.09% | 3.57 | 1586578 | 40.58 | 40.05 | 44.49 | 300 | 42.81 | 50.00 | 100 | 7.07% | 16.72% |
Ericsson ADR | 9.06 | -1.20% | -0.11 | 4163960 | 9.04 | 9.01 | 9.14 | 900 | 9.01 | 9.05 | 1900 | -1.84% | 2.14% |
EXFO | 4.33 | -1.48% | -0.07 | 29251 | 4.44 | 4.22 | 4.46 | 900 | 4.32 | 4.40 | 100 | -0.80% | 52.46% |
Extreme Networks | 6.99 | 2.64% | 0.18 | 1802128 | 6.79 | 6.78 | 7.06 | 1000 | 6.62 | 7.15 | 1800 | 1.75% | 14.59% |
F5 Networks | 139.25 | -2.93% | -4.21 | 975129 | 142.54 | 138.99 | 143.06 | 700 | 139.00 | 139.60 | 100 | 0.91% | -14.06% |
Frontier Comms | 0.68 | 3.27% | 0.02 | 883895 | 0.65 | 0.64 | 0.70 | 300 | 0.64 | 0.68 | 5000 | -2.06% | -71.50% |
Gilat Satellite Netw | 7.76 | -0.13% | -0.01 | 16617 | 7.58 | 7.58 | 7.84 | 500 | 7.45 | 8.10 | 100 | -3.72% | -15.28% |
Harmonic | 7.95 | -3.11% | -0.26 | 844506 | 8.15 | 7.90 | 8.26 | 200 | 6.67 | 8.39 | 200 | -3.05% | 68.33% |
ID SYSTEMS INC. Regi | 6.07 | 0.66% | 0.04 | 69246 | 6.05 | 6.05 | 6.18 | 600 | 6.05 | 6.08 | 2200 | 2.53% | 8.59% |
Inseego Corp | 7.28 | -2.15% | -0.16 | 1746293 | 7.49 | 7.22 | 7.63 | 800 | 7.28 | 7.39 | 100 | 4.90% | 75.42% |
Iridium Communicatio | 23.84 | 0.38% | 0.09 | 667342 | 23.65 | 23.21 | 23.99 | 200 | 23.70 | 24.24 | 100 | 0.97% | 29.21% |
Ituran Loc&Cont | 23.60 | 2.52% | 0.58 | 38040 | 23.14 | 23.11 | 23.69 | 100 | 23.61 | 23.69 | 200 | 3.15% | -26.39% |
KVH INDS INC. DL-,01 | 11.38 | -0.09% | -0.01 | 38498 | 11.25 | 11.21 | 11.54 | 100 | 11.34 | 11.38 | 200 | -1.22% | 10.59% |
Lantronix | 3.24 | -0.31% | -0.01 | 70579 | 3.25 | 3.16 | 3.31 | 200 | 2.65 | 4.05 | 5000 | -1.52% | 10.20% |
Loral Space & Commun | 30.59 | -2.02% | -0.63 | 36163 | 31.18 | 30.45 | 31.30 | 100 | 30.45 | 30.59 | 400 | -6.77% | -17.88% |
LRAD CORP. DL-,00001 | 3.42 | -0.87% | -0.03 | 166341 | 3.48 | 3.38 | 3.50 | 1500 | 3.30 | 3.55 | 1000 | -3.39% | 35.71% |
Lumentum Holdings | 74.43 | -0.80% | -0.60 | 1808914 | 74.28 | 74.18 | 76.17 | 400 | 74.45 | 74.70 | 200 | 3.26% | 77.17% |
MILLICOM INTL CELL. | 45.99 | -0.56% | -0.26 | 61016 | 46.30 | 45.86 | 46.50 | 300 | 45.86 | 46.00 | 2000 | -2.67% | -27.76% |
Netgear | 23.78 | -3.94% | -0.97 | 412472 | 24.57 | 23.69 | 24.73 | 100 | 23.78 | 24.30 | 300 | -3.57% | -54.30% |
Nice Systems ADR | 155.27 | 0.87% | 1.34 | 246105 | 154.20 | 153.90 | 156.30 | 100 | 149.00 | 163.42 | 100 | 3.51% | 43.49% |
NII HOLDINGS DL-,001 | 2.07 | 0.00% | 0.00 | 1500699 | 2.07 | 2.06 | 2.11 | 5000 | 2.05 | 2.15 | 2500 | 8.38% | -53.06% |
Optical Cable Co. | 3.28 | 3.90% | 0.12 | 1727 | 3.41 | 3.28 | 3.41 | 100 | 1.37 | 3.92 | 200 | 1.33% | -13.83% |
Orbcomm | 3.81 | -7.07% | -0.29 | 1040275 | 4.06 | 3.80 | 4.07 | 400 | 3.75 | 4.50 | 100 | -6.39% | -53.87% |
OTELCO INC. A DL-,01 | 10.95 | -1.09% | -0.12 | 1645 | 10.95 | 10.95 | 11.05 | 100 | 10.82 | 11.05 | 300 | -2.84% | -32.28% |
Pareteum Corp | 0.41 | -1.17% | -0.00 | 2415400 | 0.41 | 0.39 | 0.42 | 12400 | 0.41 | 0.42 | 400 | -4.43% | -75.60% |
Partner Communicatio | 4.38 | - | - | - | - | - | - | 7100 | 4.25 | 4.38 | 1000 | 0.00% | 0.00% |
PREFORMED LINE PROD. | 73.35 | 1.27% | 0.92 | 15417 | 72.75 | 72.50 | 74.70 | 400 | 72.49 | 73.35 | 100 | 0.47% | 35.21% |
Radware | 24.22 | 0.33% | 0.08 | 122676 | 24.14 | 24.01 | 24.36 | 200 | 23.25 | 26.00 | 100 | 0.92% | 6.65% |
RESONANT INC. DL-,00 | 2.13 | 2.90% | 0.06 | 138404 | 2.06 | 1.97 | 2.15 | 3000 | 2.03 | 2.30 | 200 | 6.50% | 60.15% |
Ribbon Comm. | 2.80 | -3.11% | -0.09 | 562539 | 2.89 | 2.77 | 2.89 | 100 | 2.80 | 2.90 | 5400 | -0.71% | -41.91% |
Seachange Internatio | 4.05 | -0.25% | -0.01 | 497930 | 4.09 | 3.93 | 4.12 | 100 | 3.64 | 4.10 | 400 | -0.98% | 221.43% |
Shenandoah Telecom | 37.84 | -0.84% | -0.32 | 223660 | 38.04 | 37.77 | 38.56 | 2200 | 37.85 | 37.87 | 4300 | -1.16% | -14.49% |
Sierra Wireless | 9.46 | 0.69% | 0.07 | 217451 | 9.37 | 9.35 | 9.53 | 300 | 8.50 | 9.75 | 1000 | 4.70% | -29.52% |
SOCKET MOBILE NEW DL | 1.61 | -1.23% | -0.02 | 11903 | 1.60 | 1.58 | 1.63 | 600 | 1.59 | 1.63 | 1100 | -1.23% | 7.33% |
Sonim Technologies | 2.46 | 1.65% | 0.04 | 244069 | 2.41 | 2.34 | 2.55 | 1000 | 2.20 | 2.60 | 600 | 4.24% | 0.00% |
Spok | 11.78 | -1.26% | -0.15 | 47279 | 11.98 | 11.66 | 11.99 | 1200 | 11.76 | 11.78 | 100 | -3.05% | -11.16% |
Sunworks Inc | 1.17 | -2.50% | -0.03 | 122401 | 1.20 | 1.16 | 1.21 | 1300 | 1.15 | 1.17 | 100 | 0.00% | -36.21% |
Superconductor Techs | 0.16 | 0.38% | 0.00 | 269703 | 0.15 | 0.15 | 0.16 | 1900 | 0.15 | 0.16 | 10000 | -1.50% | -87.79% |
T-Mobile US | 75.47 | 0.77% | 0.58 | 2725523 | 74.97 | 74.65 | 75.54 | 100 | 75.20 | 76.00 | 200 | -2.92% | 18.64% |
Technical Communicat | 6.01 | -9.35% | -0.62 | 2001505 | 6.61 | 6.00 | 7.55 | 2100 | 6.00 | 6.15 | 700 | 208.21% | 126.78% |
TESSCO TECHN. INC. D | 11.23 | -0.88% | -0.10 | 48100 | 11.40 | 11.02 | 11.40 | 300 | 11.23 | 11.33 | 200 | -0.27% | -6.42% |
Veon Ltd. ADR | 2.50 | -1.57% | -0.04 | 5172226 | 2.55 | 2.50 | 2.58 | 150000 | 2.50 | 2.55 | 1000 | 0.00% | 6.84% |
Viasat | 71.73 | -0.46% | -0.33 | 281025 | 71.88 | 71.19 | 72.24 | 1000 | 70.84 | 74.00 | 800 | -0.72% | 21.68% |
Viavi Solutions | 14.94 | -1.06% | -0.16 | 1005128 | 15.10 | 14.89 | 15.30 | 100 | 14.50 | 15.00 | 200 | 0.07% | 48.66% |
Vislink Technologies | 0.23 | -3.10% | -0.01 | 219330 | 0.24 | 0.23 | 0.24 | 300 | 0.23 | 0.25 | 1700 | -8.90% | -92.47% |
VODAFONE GROUP ADR | 19.53 | 3.12% | 0.59 | 4740178 | 19.45 | 19.38 | 19.61 | 1000 | 19.00 | 19.60 | 1000 | 3.17% | 1.30% |
VOXX International C | 4.65 | 4.26% | 0.19 | 44859 | 4.48 | 4.45 | 4.65 | 1500 | 4.61 | 4.65 | 600 | 3.10% | 17.42% |
Westell Technologies | 0.94 | -4.57% | -0.04 | 25315 | 1.00 | 0.93 | 1.00 | 2000 | 0.90 | 0.99 | 600 | -1.08% | -50.26% |
XCEL BRANDS INC. DL | 1.62 | -7.43% | -0.13 | 111315 | 1.75 | 1.55 | 1.83 | 1000 | 1.60 | 2.19 | 100 | 20.90% | 43.36% |
YY ADR | 55.74 | -2.14% | -1.22 | 1141363 | 57.53 | 55.55 | 57.53 | 100 | 55.52 | 55.99 | 100 | -5.09% | -6.88% |
Zoom Video Communic. | 63.54 | 1.68% | 1.05 | 2489582 | 62.50 | 62.02 | 63.75 | 100 | 63.29 | 63.49 | 400 | 1.28% | 0.00% |