30.10.2020 14:36:11
NASDAQ UTILITIES
387.33
USD
3.3361
0.87%
29.10.2020 22:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 28.10.2020 383.99 Volatilität in % -
Börse Letzter Handel 29.10.2020 / 22:15
Währung USD Aktualisierungsstand 30.10.2020 / 14:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -0.31% 459.4 289.7
1 Woche -4.61% 408.5 383.5
1 Monat -5.54% 427.8 383.5
3 Monate -11.03% 459.4 383.5
6 Monate 2.14% 459.4 356.6
1 Jahr 0.56% 459.4 289.7
3 Jahre 22.68% 459.4 289.7
2.53
SMI
13.57
26.51
SMI
-10.68
SMI
-0.31
-9.99
2018
2019
2020
{"2018":{"performance":2.53,"chartHeight":11.56272391798,"year":2018,"ID_NOTATION":"324990"},"2019":{"performance":13.57,"chartHeight":19.215939880083,"year":2019,"ID_NOTATION":"324990"},"2020":{"performance":-0.31,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"324990"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-9.99,"chartHeight":17.820402689937,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-20.96,"chartHeight":21.196879190103,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-6.59,"chartHeight":15.924774553658,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-2.87,"chartHeight":12.137259904172,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-12.46,"chartHeight":18.827101202053,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 30.10.2020 14:36:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Acacia Communication 67.81 0.44% 0.30 395436 67.51 67.42 67.90 100 67.21 67.95 200 0.59% 0.00%
ADDVANTAGE TECHNLGS 1.90 4.40% 0.08 59136 1.83 1.83 1.95 100 1.85 1.99 100 -8.65% -22.76%
Adtran 10.98 0.73% 0.08 294896 10.97 10.87 11.15 200 11.16 11.71 100 -10.66% 11.02%
AIRGAIN INC. DL-,000 13.25 -1.56% -0.21 26329 13.57 13.07 13.59 1200 12.75 14.00 1000 0.38% 23.95%
Alaska Communicat.Sy 1.93 1.05% 0.02 178123 1.91 1.85 1.93 100 1.86 2.03 100 -2.03% 9.04%
ANTERIX INC. DL -,00 31.85 -1.09% -0.35 66819 32.06 31.61 32.08 100 30.50 33.00 300 -7.41% -26.29%
Applied Optoelectron 9.36 -2.19% -0.21 534056 9.57 9.33 9.62 100 9.00 9.20 700 -9.91% -21.21%
ATN International 45.95 5.75% 2.50 46784 46.31 44.37 46.31 100 44.20 48.25 100 -1.82% -17.04%
Audiocodes 29.15 -1.52% -0.45 256475 29.69 28.98 30.10 1800 29.00 29.97 100 -11.40% 13.47%
Aviat Networks 20.75 0.97% 0.20 17912 20.43 20.29 20.80 500 18.50 26.56 100 -5.77% 47.69%
BEL FUSE INC. A DL-, 10.21 -6.76% -0.74 2468 11.24 10.11 11.30 100 11.00 4294.67 100 -4.93% -36.98%
BEL FUSE INC. B DL-, 10.42 3.89% 0.39 33587 9.95 9.87 10.57 100 11.05 12.98 100 -0.95% -49.17%
Better Online Sols 2.52 -3.08% -0.08 5477 2.56 2.52 2.56 200 2.27 3.19 200 -0.40% 26.63%
Boingo Wireless 9.08 -3.71% -0.35 378103 9.40 9.01 9.50 1400 9.00 9.59 100 0.89% -17.08%
CalAmp Co. 7.39 0.14% 0.01 188910 7.34 7.28 7.57 100 7.07 7.60 100 -12.44% -22.86%
Cambium Networks 22.34 4.25% 0.91 193988 21.78 21.28 22.37 100 21.03 22.34 100 -7.49% 155.61%
Casa Systems 4.64 0.65% 0.03 661058 4.71 4.54 4.95 100 4.44 4.75 100 0.98% 13.45%
Ceragon Networks 2.26 0.00% 0.00 288198 2.26 2.24 2.32 2100 2.20 2.37 100 -11.37% 7.62%
Charter Communicatio 576.00 0.60% 3.42 1420483 573.33 573.10 583.05 100 590.01 599.00 300 -3.99% 18.74%
Cisco Systems 35.69 -0.06% -0.02 35331966 35.51 35.28 36.07 200 35.31 35.40 200 -8.06% -25.58%
Clearfield 21.27 4.52% 0.92 56262 20.46 20.05 21.58 100 20.12 21.27 200 -2.30% 52.58%
Clearone Inc (202609 1.78 1.73% 0.03 22835 1.78 1.72 1.78 100 1.80 1.89 100 -8.70% 7.25%
Cogent Communication 56.10 1.08% 0.60 240739 55.41 54.94 56.53 100 53.46 57.94 100 -2.35% -14.75%
Comcast Corp 43.06 2.57% 1.08 20354399 42.08 41.89 43.69 300 42.11 42.48 600 -4.54% -4.25%
Commscope Holding 8.85 4.12% 0.35 2182357 8.44 8.39 8.88 100 8.43 8.85 600 -9.14% -37.63%
COMMUN. SYST. INC. D 3.90 0.00% 0.00 15565 3.92 3.76 3.95 500 3.72 4.20 100 -3.23% -36.79%
Comtech Telecommunic 14.98 4.10% 0.59 156445 14.39 14.25 15.08 300 14.42 15.53 100 -7.59% -57.79%
Consolidated Comm. 4.94 4.66% 0.22 556882 4.81 4.57 5.09 100 4.68 5.10 3500 -3.70% 27.32%
CPS TECHNOLOGIES DL- 1.44 -17.71% -0.31 463405 1.55 1.35 1.55 100 1.39 1.50 600 -15.79% 42.57%
Digi International 15.03 1.97% 0.29 71345 14.62 14.50 15.28 300 14.74 15.61 100 -5.41% -15.18%
Dish Network Co. 25.40 2.38% 0.59 2626014 24.67 24.51 25.66 4000 24.50 26.09 100 -5.75% -28.39%
DZS Inc. 9.73 0.62% 0.06 38284 9.55 9.30 9.88 700 11.00 11.16 400 -6.26% 9.82%
EchoStar 'A' 23.30 1.26% 0.29 237461 23.15 22.56 23.84 100 22.39 24.22 100 -10.28% -46.20%
Ericsson ADR 11.33 -0.44% -0.05 8549142 11.35 11.26 11.41 100 11.19 11.23 3000 -8.92% 29.04%
EXFO 2.59 -2.88% -0.08 24394 2.63 2.59 2.71 100 2.53 3.11 4800 -11.30% -43.99%
Extreme Networks 4.48 -2.61% -0.12 851783 4.61 4.42 4.67 1000 4.40 4.58 100 -2.18% -39.21%
GCI Liberty 78.22 0.29% 0.23 1213691 78.09 77.91 78.80 200 75.50 80.96 100 -3.75% 10.40%
GENASYS INC. DL-,000 6.30 1.45% 0.09 113671 6.14 5.99 6.35 100 5.94 6.48 100 -4.55% 92.66%
Gilat Satellite Netw 5.93 3.67% 0.21 471878 5.72 5.70 5.98 200 6.00 6.14 400 7.62% -24.75%
Gogo Inc. 9.13 3.51% 0.31 1199432 8.85 8.61 9.24 100 8.95 9.04 200 -3.13% 42.73%
Harmonic 6.11 -0.89% -0.06 631029 6.16 6.00 6.18 100 5.79 6.10 1000 -9.88% -21.67%
HEMISPHERE MEDIA GRO 7.79 -0.89% -0.07 19606 7.76 7.67 7.93 200 3.12 11.51 100 -17.57% -47.54%
Infinera 6.50 2.20% 0.14 1538421 6.43 6.31 6.53 800 6.45 6.69 100 -2.26% -18.14%
Inseego Corp 9.13 0.00% 0.00 1015085 9.15 8.95 9.26 100 9.10 9.15 300 -7.22% 24.56%
INTEGRATED MEDIA TEC 3.99 0.50% 0.02 32003 3.93 3.79 4.08 100 3.78 3.99 100 -10.34% -56.54%
InterDigital (Pa.) 56.84 1.23% 0.69 155793 55.79 55.38 57.05 100 54.01 58.37 100 -4.68% 4.31%
Iridium Communicatio 26.45 4.36% 1.10 763771 25.33 25.30 26.69 100 26.00 27.33 100 -2.25% 7.35%
KVH INDS INC. DL-,01 8.94 3.00% 0.26 47573 8.80 8.79 9.06 100 8.50 13.00 400 -0.56% -19.68%
Landscape Acquisitio 7.83 2.83% 0.21 3286 7.50 7.50 8.15 100 7.35 7.92 100 0.97% -14.76%
Lantronix 4.46 0.22% 0.01 73303 4.48 4.36 4.53 100 4.30 4.69 100 -5.31% 25.63%
Liberty Broadband Co 134.14 0.28% 0.37 192565 133.67 133.50 135.25 100 56.05 160.96 100 -4.00% 7.69%
LIBERTY BROADBAND C 136.56 0.52% 0.71 1276918 135.92 135.52 137.40 100 130.79 141.32 100 -3.16% 8.60%
Liberty Global 19.01 -1.86% -0.36 862491 19.13 19.00 19.46 200 18.41 18.95 100 -6.77% -16.40%
Liberty Global 18.63 -1.90% -0.36 2472921 18.36 18.36 19.09 200 18.01 18.53 100 -7.54% -14.52%
LIBERTY GLOBAL B DL- 20.59 - - - - - - 200 8.00 30.00 300 0.00% 0.00%
Liberty Latin Americ 9.77 0.21% 0.02 651704 9.70 9.53 9.85 2600 9.50 9.99 100 -7.31% -49.79%
LIBERTY LAT.AMER.A D 9.82 0.41% 0.04 120200 9.73 9.55 9.88 900 9.29 9.78 100 -7.71% -49.12%
Loral Space & Commun 18.40 -3.56% -0.68 188951 19.10 18.22 19.28 100 18.00 19.13 100 -8.91% -43.07%
Lumentum Holdings 85.18 4.73% 3.85 1299068 83.82 82.75 85.82 200 83.13 84.00 400 -0.13% 7.41%
MILLICOM INTL CELL. 28.31 -0.77% -0.22 52150 28.12 27.71 28.73 300 29.30 31.90 100 -13.64% -41.30%
Netgear 32.64 -0.24% -0.08 242993 32.37 32.11 33.11 100 30.86 32.50 900 -7.11% 33.17%
Nice ADR 229.04 0.94% 2.14 168440 228.65 226.61 230.83 200 223.00 235.03 100 1.82% 47.62%
Optical Cable Co. 2.75 1.85% 0.05 2193 2.74 2.74 2.78 200 1.09 3.02 900 -11.86% -15.38%
Orbcomm 4.64 16.29% 0.65 1867304 4.07 4.01 4.70 200 4.55 4.60 100 16.58% 10.21%
OTELCO INC. A DL-,01 11.51 0.17% 0.02 318 11.50 11.50 11.51 800 11.42 15.00 100 0.44% 14.99%
Pareteum Corp 0.67 -1.48% -0.01 810246 0.68 0.67 0.70 900 0.66 0.70 100 1.42% 53.88%
Partner Communicatio 3.74 - - - - - - 600 3.73 4.10 100 0.00% 0.00%
POWERFLEET INC. DL-, 6.01 -1.80% -0.11 43045 6.04 5.78 6.07 100 5.72 6.15 100 -9.35% -7.68%
Radcom 8.23 0.04% 0.00 34808 8.00 7.99 8.32 1000 7.82 9.22 1000 -9.97% -3.37%
RESONANT INC. DL-,00 2.36 8.76% 0.19 998444 2.22 2.17 2.38 100 2.30 2.36 2000 0.43% -2.48%
Ribbon Communication 3.86 2.39% 0.09 177687 3.73 3.72 3.89 100 3.91 4.20 400 -3.98% 24.52%
Rignet 3.77 5.60% 0.20 77023 3.69 3.46 3.81 100 3.67 3.99 100 -12.33% -42.88%
Roku A 217.93 0.24% 0.53 2383402 219.80 214.63 221.58 100 216.62 216.99 100 -1.99% 62.76%
Seachange Internatio 0.75 5.39% 0.04 278240 0.70 0.69 0.76 2000 0.72 0.76 500 -7.46% -82.22%
Shenandoah Telecom 43.91 0.17% 0.07 112188 43.67 43.29 44.24 100 42.24 45.20 100 -1.72% 5.53%
Sierra Wireless 11.15 1.92% 0.21 107266 10.90 10.74 11.22 100 10.75 11.61 100 -3.46% 16.75%
Siyata Mobile 5.89 -1.17% -0.07 82609 5.88 5.70 6.06 300 5.74 5.92 300 10.92% 0.00%
Socket Mobile 2.88 -6.49% -0.20 1425566 2.86 2.74 2.97 200 2.75 2.86 100 97.26% 78.88%
Sonim Technologies 0.47 -8.21% -0.04 1171136 0.50 0.47 0.51 100 0.46 0.48 9300 -20.63% -87.18%
Spok 8.90 3.13% 0.27 168086 9.00 8.77 9.06 200 8.61 11.00 200 -2.63% -27.23%
T-Mobile US 109.51 -0.26% -0.29 2895872 109.28 108.90 111.04 100 107.62 108.90 100 -1.91% 39.65%
Technical Communicat 3.36 -1.18% -0.04 17906 3.40 3.30 3.48 100 3.35 3.78 1000 -4.27% -33.47%
TESSCO TECHN. INC. D 6.23 3.15% 0.19 33215 6.02 5.50 6.44 100 5.11 7.02 100 7.97% -44.47%
UCLOUDLINK GRP. SP.A 10.70 -8.39% -0.98 1241 11.00 10.40 11.00 200 4.21 11.44 100 -11.64% 0.00%
UTStarcom Co. 1.05 2.94% 0.03 744888 1.00 0.99 1.14 300 1.00 1.04 900 -0.94% -64.41%
Veon Ltd. ADR 1.21 -0.82% -0.01 2520943 1.24 1.20 1.24 2000 1.22 1.24 400 -6.20% -52.17%
ViaSat 33.80 0.57% 0.19 576159 33.41 32.88 33.90 100 32.24 34.67 100 -4.00% -53.82%
Viavi Solutions 12.52 3.90% 0.47 2079066 12.03 11.92 12.56 100 12.11 12.51 200 -6.64% -16.53%
Vislink Technologies 1.30 -2.99% -0.04 1041173 1.35 1.25 1.35 500 1.30 1.32 600 -1.52% 410.81%
VODAFONE GROUP ADR 13.55 0.89% 0.12 5912464 13.29 13.20 13.64 2600 13.46 13.48 2300 -6.87% -29.90%
Vonage Holdings 10.86 4.22% 0.44 1691328 10.41 10.41 10.89 100 10.22 11.12 100 -0.55% 52.53%
XCEL BRANDS INC. DL 0.90 0.72% 0.01 46225 0.90 0.87 0.91 500 0.87 0.93 200 -18.51% -40.24%