Kursliste

Kursliste

NameLetzterGeld-Stk.GeldBriefBrief-Stk.Geld-Änd.Update
1-800-Flowers.com-----0,00%
180 DEGREE CAP. DL-,01-----0,00%
1st Source Corp.-----0,00%
3D Systems10,47059010,19010,310590-2,68%
28.05.2018 07:32:03
51Job ADR-----0,00%
8x817,46036015,67015,960360-0,39%
28.05.2018 07:32:02
Aaon26,34024025,47025,950240-3,31%
28.05.2018 07:32:02
Abaxis-----0,00%
Abiomed340,3420332,93337,9220-1,20%
28.05.2018 07:33:14
AC Moore Arts and Crafts-----0,00%
Acadia Pharmaceuticals14,97041014,95015,220410-0,14%
28.05.2018 07:32:02
Aceto2,5202.4502,4502,5302.450-2,78%
28.05.2018 07:30:04
Acorda Therapeutics20,18026020,25021,020260+0,34%
28.05.2018 07:32:02
Activision Blizzard60,7310060,8361,10100-0,54%
28.05.2018 07:32:02
Acxiom24,730124,28024,7501-0,62%
25.05.2018 22:00:01
Adobe209,1530207,01208,7230-0,90%
28.05.2018 07:32:02
AdStar.COM Inc-----0,00%
Adtran-----0,00%
Advanced Emissions Solutions-----0,00%
Aegion Corp-----0,00%
Aehr Test Systems-----0,00%
AEterna Zentaris1,7403.1001,7801,8803.100+2,29%
28.05.2018 07:32:01
Agenus2,97012,9503,01010,00%25.05.2018 22:00:00
Agilysys-----0,00%
Airspan Networks-----0,00%
Akamai Technologies66,3810065,0965,38100-0,05%
28.05.2018 07:32:02
Akzo Nobel Spons. ADR 1/3-----0,00%
Alanco Technologies-----0,00%
Alexander & Baldwin-----0,00%
Alexion Pharmaceuticals100,357099,65101,1570-1,10%
28.05.2018 07:32:02
Alico-----0,00%
Align Technology272,3530268,30275,0830-1,49%
28.05.2018 07:32:02
Alkermes-----0,00%
Alliance Resource Partners15,60032016,06016,430320+2,94%
28.05.2018 07:32:02
Allied Motion Technologies-----0,00%
Allscripts Healthcare Solution-----0,00%
Alnylam Pharmaceuticals84,788085,0086,0880+0,25%
28.05.2018 07:30:04
Alphabet A934,021925,78933,231-0,30%
25.05.2018 22:00:00
Altaba66,1110065,8666,18100-0,92%
28.05.2018 07:32:02
Altera-----0,00%
Alvarion-----0,00%
Amazon1.379,1611.374,971.386,031-0,33%
25.05.2018 22:00:00
Amcor ADR-----0,00%
Amedisys-----0,00%
Amerco-----0,00%
America First Tax Exempt Investors-----0,00%
America Movil A ADR-----0,00%
American Bio Medica-----0,00%
American Eagle Outfitters19,52031019,45019,720310-0,36%
28.05.2018 07:32:02
American National Bancshares-----0,00%
American National Insurance-----0,00%
American Physicians Svc Group In-----0,00%
American River Bankshares-----0,00%
American Software A-----0,00%
American Superconductor5,7201.1005,4705,5201.100-4,38%
28.05.2018 07:32:02
American Woodmark-----0,00%
Amerisafe-----0,00%
Amerityre-----0,00%
Ames National-----0,00%
Amgen152,4640151,59152,3840-0,62%
28.05.2018 07:32:02
Amkor-----0,00%
Amtech Systems7,8308007,5007,720800-1,06%
28.05.2018 07:32:02
Andersons-----0,00%
Angiodynamics-----0,00%
Anglo American ADR-----0,00%
Anika Therapeutics-----0,00%
Ansys139,8250137,06139,7750-1,98%
28.05.2018 07:30:05
Apple162,22100160,84160,96100-0,67%
28.05.2018 07:32:03
Applied Materials43,73014043,29043,560140-0,40%
28.05.2018 07:32:02
Apricus Biosciences-----0,00%
Arcadis N.V. New York Reg Shares-----0,00%
ArcBest-----0,00%
Arch Capital Group-----0,00%
Arena Pharmaceuticals39,39015038,47038,830150-2,34%
28.05.2018 07:32:02
Ark Restaurants-----0,00%
ArQule4,1304704,3004,360470+4,11%
28.05.2018 07:32:02
Array BioPharma13,40045013,43013,670450+0,22%
28.05.2018 07:32:02
Arris International-----0,00%
Arrow Financial-----0,00%
Art's-Way Manufacturing-----0,00%
Artesian Resources-----0,00%
Ascena Retail Group2,70012,7102,7601+3,04%
25.05.2018 22:00:00
ASM International52,40151,7451,8210,00%25.05.2018 22:00:00
ASML HOLDING NY EO-,09172,0036169,00174,0036-1,75%
28.05.2018 07:30:00
Associated Banc-----0,00%
Asta Funding-----0,00%
ASTEA International INC-----0,00%
Astec Industries-----0,00%
Astro Med-----0,00%
Astronics-----0,00%
Atlantic American-----0,00%
Atlanticus Holdings-----0,00%
Atrion-----0,00%
Attunity9,1506808,8709,380680-3,07%
28.05.2018 07:32:02
AudioCodes6,4509706,2306,720970-3,42%
28.05.2018 07:30:05
Autodesk112,3660112,97113,2260-0,46%
28.05.2018 07:32:02
Avid Tech-----0,00%
Avistar Communications-----0,00%
Axcelis Technologies-----0,00%
B.O.S. Better Online Solutions-----0,00%
Baldwin & Lyons B-----0,00%
Ballard Power2,6202.0002,5602,6002.0000,00%28.05.2018 07:32:58
BancFirst-----0,00%
Bank Of Commerce Holdings (ca)-----0,00%
Bank Of The Ozarks-----0,00%
Barrett Business Services76,02175,2576,021-0,07%
25.05.2018 21:59:54
Bassett Furniture Industries-----0,00%
BCB Bancorp-----0,00%
Be Semiconduct-----0,00%
Beacon Roofing Supply-----0,00%
Beasley Broadcast Group-----0,00%
BEBE STORES INC. DL-,01-----0,00%
Bed Bath & Beyond15,39040015,29015,410400-0,46%
28.05.2018 07:32:02
Bel Fuse A-----0,00%
Bel Fuse B-----0,00%
Beverly Hills Bancorp-----0,00%
Big 5 Sport Goods-----0,00%
Bioanalytical Systems-----0,00%
BioCryst Pharmaceuticals5,1501.1705,1605,2101.170+0,19%
28.05.2018 07:32:02
BioDelivery Sciences International-----0,00%
Biogen243,9930243,56244,5530-0,97%
28.05.2018 07:32:02
BioMarin Pharmaceutical78,60178,9479,751-0,04%
25.05.2018 22:00:01
BioScrip2,15012,1302,1701-0,47%
25.05.2018 22:00:02
Birner Dental Management Services-----0,00%
Bj's Restaurants-----0,00%
Black Box-----0,00%
Blackbaud-----0,00%
Blackberry9,9006009,99010,050600+0,90%
28.05.2018 07:32:01
Blucora-----0,00%
BNC-----0,00%
Bofi Holding35,60018035,04035,190180-0,06%
25.05.2018 21:59:57
BOK Financial-----0,00%
Bon-Ton Stores-----0,00%
BONSO Electronics International-----0,00%
Bottomline Technologies-----0,00%
Bridgford Foods-----0,00%
Broadway Financial-----0,00%
Brookline Bancorp. (del.)-----0,00%
Brooks Automation-----0,00%
Bruker-----0,00%
Bsquare-----0,00%
C C F Holding Co-----0,00%
C%F Financial-----0,00%
C.H. Robinson Worldwide75,399074,6175,9090-0,92%
28.05.2018 07:30:05
Cabot Microelectronics96,127094,9096,3170-1,27%
28.05.2018 07:32:42
Cadence Design Systems36,18017035,76036,270170-0,64%
28.05.2018 07:32:02
Cal-Maine Foods40,27016039,79040,360160-1,20%
28.05.2018 07:32:42
Calavo Growers-----0,00%
Calumet Specialty Products-----0,00%
Capital City Bank Group-----0,00%
Capital Southwest-----0,00%
Capitol Fedl Financial-----0,00%
Career Education12,66048012,56012,920480-0,79%
28.05.2018 07:32:42
Carrizo Oil & Gas20,66030020,40020,800300-1,26%
28.05.2018 07:30:05
Casella Waste A-----0,00%
Caseys General Stores-----0,00%
Cass Information Systems-----0,00%
Cavco Industries-----0,00%
CECO Environmental5,1701.1905,0505,1301.190-2,33%
28.05.2018 07:32:42
Celadon Group-----0,00%
Celgene67,639067,0267,3890-0,44%
28.05.2018 07:32:02
Centerstate Banks-----0,00%
Central European Media Enterprises-----0,00%
Central Vy Cmnty Bancorp-----0,00%
Century Aluminium14,00044013,76014,010440-1,72%
28.05.2018 07:32:42
Cerner50,9212050,9951,23120-0,18%
28.05.2018 07:32:02
Cerus5,65015,5105,6001-0,90%
25.05.2018 22:00:02
Charles & Colvard-----0,00%
Charles Schwab49,810148,90049,4001+0,49%
25.05.2018 22:00:00
Charter Financial-----0,00%
Check Point Software82,598082,5682,9680-0,26%
28.05.2018 07:32:02
Chemical Financial-----0,00%
Cherokee-----0,00%
Children's Place-----0,00%
China Automotive Systems3,9001.5603,8503,9001.560-1,29%
28.05.2018 07:32:42
China Natural Resources-----0,00%
CHINANET ONLINE DL -,001-----0,00%
Churchill Downs-----0,00%
Ciena21,24029021,19021,370290-0,75%
28.05.2018 07:32:02
Cincinnati Financial60,34160,1360,741+0,03%
25.05.2018 22:00:00
Cintas155,6140153,82154,5840-0,40%
28.05.2018 07:32:02
Cirrus Logic32,81019032,79033,260190-0,37%
28.05.2018 07:32:42
Cisco Systems37,330136,94037,2501-0,44%
25.05.2018 22:00:00
Citrix Systems91,227090,6391,0870-0,49%
28.05.2018 07:32:02
City Holding Company-----0,00%
Clean Habors45,010144,85045,4501-0,78%
25.05.2018 22:00:00
CLEARFIELD INC.9,4706509,3409,590650-1,38%
28.05.2018 07:32:42
Cognex Corporation-----0,00%
Cognizant65,0310064,3564,821000,00%28.05.2018 07:32:02
Cohu-----0,00%
Colony Bankcorp-----0,00%
Columbia Banking System-----0,00%
Columbia Sportswear Company74,629074,2675,0090-0,49%
28.05.2018 07:32:42
Columbus Mckinnon-----0,00%
Comarco-----0,00%
Comcast27,10023026,94027,120230-0,60%
28.05.2018 07:32:03
Commerce Banc-----0,00%
Community Cap Bcshs-----0,00%
Computer Programs and Systems-----0,00%
Comtech Telecommunication-----0,00%
Conmed58,6211058,0358,58110-1,01%
28.05.2018 07:32:42
Conn's-----0,00%
Connecticut Water Service-----0,00%
Consolidated Water-----0,00%
Consumer Portfolio Services-----0,00%
Copart-----0,00%
Corvel-----0,00%
Costco Wholesale170,2740168,94169,7840-0,63%
28.05.2018 07:32:02
Covenant Transportation Group-----0,00%
Cra International-----0,00%
Cracker Barrel Old Country Store137,9750135,86136,8750-1,53%
28.05.2018 07:32:42
Creative Tech-----0,00%
Credit Acceptance-----0,00%
CREE38,82016038,96039,230160+0,36%
28.05.2018 07:32:42
Cresud ADR14,74043014,28014,990430-3,13%
28.05.2018 07:30:05
Cross Country Healthcare-----0,00%
CSG Systems International-----0,00%
CSP-----0,00%
Cti Industries-----0,00%
ctrip.com ADR39,35016039,44039,810160-1,06%
28.05.2018 07:32:02
Cumulus Media A-----0,00%
Cutera33,97018033,65034,060180-0,95%
28.05.2018 07:32:42
Cyanotech Corporation-----0,00%
Cyren2,4002.4602,2802,4102.460-5,00%
28.05.2018 07:32:02
Cytokinetics7,50017,4607,5901+0,53%
25.05.2018 22:00:00
Cytori Therapeutics Inc.-2.7302,0202,1702.7300,00%25.05.2018 21:59:40
Cytrx1,13011,1101,1301-1,77%
25.05.2018 22:00:00
Daily Journal-----0,00%
Daktronics-----0,00%
DASAN ZHONE SOL. DL-,001-----0,00%
Dassault Systemes ADR-----0,00%
Data I/o-----0,00%
Datawatch-----0,00%
Deckers Outdoor92,487090,8692,2270-1,76%
28.05.2018 07:32:42
Delphax Technologies-----0,00%
Denny's-----0,00%
Dentsply Sirona39,60016039,56039,850160-0,61%
28.05.2018 07:32:02
Descartes Systems-----0,00%
Donegal Group B-----0,00%
Dorel Industries B-----0,00%
DryShips3,5801.7703,3903,5301.770+2,41%
28.05.2018 07:32:42
Durect-----0,00%
Dusa Pharmaceuticals-----0,00%
Dynatronics-----0,00%
Eagle Bulk Shipping-----0,00%
East West Bancorp-----0,00%
eBay32,59020032,26032,460200-0,74%
28.05.2018 07:32:02
Educational Development-----0,00%
Electronic Arts112,6460111,88112,9860-1,14%
28.05.2018 07:32:02
Elron Electronic Industries-----0,00%
Emisphere Technologies-----0,00%
EMMIS COMMUNICTNS A DL-01-----0,00%
Encore Capital Group-----0,00%
Endologix4,6601.2604,7804,8701.260+2,57%
28.05.2018 07:30:05
EnLink Midstream-----0,00%
Entegris-----0,00%
Enterprise Financial-----0,00%
Enzon Pharmaceuticals0,23610,2060,2661-6,37%
25.05.2018 22:00:05
Ericsson B ADR-----0,00%
Erie Indemnity Company-----0,00%
Essendant-----0,00%
Evans & Sutherland-----0,00%
Exact Sciences45,28014043,87044,510140-3,12%
28.05.2018 07:32:02
Expeditors63,21163,2163,411+0,76%
25.05.2018 22:00:00
Express Scripts65,7910065,6365,82100-0,38%
28.05.2018 07:32:02
Farmers Capital-----0,00%
FARO Technologies-----0,00%
Fastenal45,23014044,61044,920140-0,36%
28.05.2018 07:32:02
Fifth Third Bancorp27,21023026,49026,990230-1,01%
28.05.2018 07:32:02
First Busey-----0,00%
First Capital-----0,00%
First Financial-----0,00%
First United-----0,00%
Fiserv61,4110060,9061,50100-0,22%
28.05.2018 07:32:02
Flex11,93051011,85012,000510-0,59%
28.05.2018 07:32:42
Flexsteel Industries-----0,00%
Flir Systems46,820145,93046,4001-0,27%
25.05.2018 22:00:00
Flushing Financial-----0,00%
FormFactor11,350111,51011,6901+0,43%
25.05.2018 22:00:00
Forward Industries-----0,00%
Fossil17,51035017,42017,570350-0,29%
28.05.2018 07:32:02
Franklin Electric-----0,00%
Freightcar American-----0,00%
FuelCell Energy1,6103.8501,5601,6103.850-3,11%
28.05.2018 07:32:03
G-III Apparel Group33,99018034,04034,700180+0,14%
28.05.2018 07:32:02
GAMING PARTNERS International CORP-----0,00%
Garmin51,7512051,0052,00120-1,93%
28.05.2018 07:32:01
Generex Biotechnology-----0,00%
Gentherm29,640129,85030,3101+0,77%
25.05.2018 22:00:03
German American Bancorp-----0,00%
GigaMedia2,5202.4002,5002,5202.400-0,80%
28.05.2018 07:32:02
Gilat Satellite Networks-----0,00%
Gilead Sciences57,8415057,2457,66150-0,87%
28.05.2018 07:32:02
Golar LNG-----0,00%
Great Elm Capital Group-----0,00%
Great Southern Bancorp-----0,00%
Griffin Industrial Realty-----0,00%
GTx Inc-----0,00%
Gulf Island Fabrication-----0,00%
Habersham Bancorp-----0,00%
Harleysville Savings Bank-----0,00%
Hawkins-----0,00%
Healthcare Services Group-----0,00%
HEIDRICK & STRUGGLES International IN-----0,00%
Helen Of Troy-----0,00%
Henry Schein60,4111059,7160,40110-1,07%
28.05.2018 07:32:03
Heron Therapeutics-----0,00%
Highway Holdings-----0,00%
Hingham Institution Savings-----0,00%
HMS Holdings-----0,00%
Hollywood Media-----0,00%
Hopfed Bancorp-----0,00%
Hudson Technologies-----0,00%
Huntington Bancshares12,97047012,84012,910470-0,24%
28.05.2018 07:32:02
Huron Consulting34,70018034,12034,780180-1,68%
28.05.2018 07:32:02
Identiv-----0,00%
Illumina232,0030226,16227,8530-0,28%
28.05.2018 07:32:03
IMAX18,67034018,15018,510340-2,79%
28.05.2018 07:32:01
Immucell-----0,00%
Immune Pharmaceuticals-----0,00%
ImmunoGen9,07018,8909,0101-0,68%
25.05.2018 22:00:00
Incyte57,1211058,2258,48110-0,67%
28.05.2018 07:32:02
Innovative Solutions & Support-----0,00%
Insight Enterprises-----0,00%
Instrument-----0,00%
Intel47,440147,35047,7301+0,36%
25.05.2018 22:00:00
Internet Initiative Japan ADS-----0,00%
Intest-----0,00%
Intnt Gold Golden Lines-----0,00%
Intuit169,3340167,43168,6840-0,72%
28.05.2018 07:32:03
Intuitive Surgical392,2320387,77390,6820+0,15%
28.05.2018 07:32:03
Ionis Pharmaceuticals38,760138,24038,6301+1,78%
25.05.2018 22:00:00
iPass-----0,00%
iRobot53,6712053,2453,74120-0,47%
28.05.2018 07:32:42
Ituran Location and Control-----0,00%
J+J Snack Foods-----0,00%
J2 Global74,109072,4073,8390-2,30%
28.05.2018 07:30:05
Jacada-----0,00%
Jewett-Cameron Trading Company-----0,00%
Johnson Outdoors-----0,00%
Jones Soda-----0,00%
Juniper Networks23,14027023,00023,440270-1,17%
28.05.2018 07:32:02
JW MAYS-----0,00%
Kaman-----0,00%
Kearny Financial-----0,00%
Kla-Tencor97,266097,2497,7260-0,20%
28.05.2018 07:32:03
KVH Industries-----0,00%
Lacrosse Footwear-----0,00%
Lake Shore Bancorp-----0,00%
Lam Research175,0840172,01172,7040-0,42%
28.05.2018 07:32:02
Lamar Advertising58,06158,7758,951+1,10%
25.05.2018 22:00:00
Landmark Bancorp-----0,00%
Landstar System96,18196,9497,061+1,66%
25.05.2018 21:59:48
Lantronix-----0,00%
Leading Brands-----0,00%
Lexicon Pharmaceuticals8,07018,0508,4501-3,02%
25.05.2018 22:00:00
LHC Group-----0,00%
Liberty Global A24,800124,40024,6001-0,82%
25.05.2018 22:00:03
Liberty Global C24,00026023,40024,000260-1,69%
28.05.2018 07:30:04
Lifepoint Health-----0,00%
Lightpath Technologies-----0,00%
Luminex-----0,00%
MACE SEC International INC-----0,00%
MACOM TECHN.SOL.H.-----0,00%
Manhattan Associates-----0,00%
Margo Caribe-----0,00%
Martin Midstream Partners12,76048012,50012,660480-2,04%
28.05.2018 07:32:42
Marvell19,06033018,72019,640330-1,17%
28.05.2018 07:30:05
MATTHEWS International-----0,00%
Maxus Realty Trust-----0,00%
Maxwell Technologies4,4601.3804,3504,4301.380-2,47%
28.05.2018 07:32:42
MDC Partners A-----0,00%
Medicines27,30022027,52028,610220+0,80%
28.05.2018 07:30:04
Meta Financial Group-----0,00%
Metalink-----0,00%
Methode Electronics-----0,00%
MFC BANCORP LTD-----0,00%
Microchip Technology81,268081,5081,9080-0,16%
28.05.2018 07:32:03
Microsemi58,8911058,3458,89110-0,94%
28.05.2018 07:32:43
Microsoft84,7710083,8083,94100-0,61%
28.05.2018 07:32:03
MicroStrategy-----0,00%
Microvision1,3604.0301,3901,4204.030-1,42%
28.05.2018 07:32:42
Middlesex Water Company-----0,00%
Millicom-----0,00%
Mind CTI-----0,00%
Mitcham Industries-----0,00%
Mitsui And Co ADR-----0,00%
Modern Systems International-----0,00%
Monarch Casino & Resort-----0,00%
Monro Muffler-----0,00%
Morningstar101,007099,87100,8470-1,12%
28.05.2018 07:32:42
MTS Systems-----0,00%
Nanophase Technologies-----0,00%
Nathan's Famous-----0,00%
National Security Group-----0,00%
Natus Medical Incorporated-----0,00%
Navigators Group-----0,00%
NBT Bancorp-----0,00%
Neomagic-----0,00%
NetEase ADR190,9140194,81195,5340-0,29%
28.05.2018 07:32:03
Netgear51,5411950,6752,18119-1,69%
28.05.2018 07:30:05
NetScout Systems23,60025023,23023,670250-1,57%
28.05.2018 07:32:03
Neurobiological Technologies Inc-----0,00%
NewLead Holdings-----0,00%
Nexstar Broadcast Group57,70156,9957,871-0,32%
25.05.2018 22:00:00
Nic13,07048012,76013,260480-3,48%
28.05.2018 07:31:05
NII Holdings-----0,00%
Nortech Systems Incorporated-----0,00%
Northern Trust92,127090,1691,6570-1,00%
28.05.2018 07:32:02
Northrim Bancorp-----0,00%
Nova Measuring Instruments-----0,00%
Nutrisystem-----0,00%
NVE-----0,00%
Nvidia212,29100212,17212,54100-0,59%
28.05.2018 07:32:02
Ocean Bio-Chem-----0,00%
Oceanfirst Financial-----0,00%
Oclaro7,6207307,6807,890730+0,78%
28.05.2018 07:32:02
Olympic Steel-----0,00%
Omnicell-----0,00%
Open Text29,69020029,12029,790200-1,92%
28.05.2018 07:32:01
Oracle39,74015040,05040,100150-0,15%
28.05.2018 07:32:03
OraSure Tech-----0,00%
ORTHOFIX International N V-----0,00%
Otter Tail-----0,00%
Paccar55,8811054,9255,32110-0,31%
28.05.2018 07:32:02
Pacific Premier Bancorp-----0,00%
Pan American Silver15,760115,42015,5001-1,35%
25.05.2018 22:00:02
Park-Ohio Holdings-----0,00%
Partner Communications ADR-----0,00%
Patrick Industries-----0,00%
Patriot National Bancorp-----0,00%
Patterson Companies18,67033018,32018,660330-0,55%
28.05.2018 07:32:03
Patterson UTI Energy18,85035017,61018,220350+0,05%
28.05.2018 07:30:05
Paychex56,4311056,0456,33110-0,61%
28.05.2018 07:32:03
PDL BioPharma2,3902.5802,3302,4602.580-2,11%
28.05.2018 07:32:03
Perion Network-----0,00%
Perrigo Company64,5010064,0064,50100-0,78%
28.05.2018 07:32:02
Pharmos-----0,00%
Poniard Pharmaceuticals-----0,00%
Provident Financial Holdings-----0,00%
Prudential Bancorp-----0,00%
PTC-----0,00%
Pure Cycle-----0,00%
Qiagen30,84018031,03031,150180-0,04%
28.05.2018 07:32:02
Qualcomm50,9512051,0051,35120+0,79%
28.05.2018 07:32:03
QuickLogic-----0,00%
Rada Electronic Industries-----0,00%
Radisys-----0,00%
Randgold Resources ADR66,53165,9566,171+0,51%
25.05.2018 22:00:01
Red Hat141,2150140,10141,4750-0,70%
28.05.2018 07:30:06
RELIV International-----0,00%
Research Frontiers-----0,00%
RIT Technologies-----0,00%
Rockford-----0,00%
Rockwell Medical-----0,00%
Ross Stores67,1610065,7366,19100-0,43%
28.05.2018 07:32:02
Rush Enterprises B-----0,00%
Ryanair Holdings ADR-----0,00%
Salem Media Group-----0,00%
Sanmina Corporation25,19025024,80025,780250-1,55%
28.05.2018 07:30:05
Sarepta Therapeutics77,09178,1479,331+3,08%
25.05.2018 22:00:00
Schmitt Industries-----0,00%
Sears2,8401.9303,1103,1901.930+3,32%
28.05.2018 07:32:03
Seattle Genetics47,440147,64048,0901+0,86%
25.05.2018 22:00:00
SEI Investments Company-----0,00%
Semtech37,620138,44039,0301+3,11%
25.05.2018 22:00:00
Shoe Carnival-----0,00%
Sierra Bancorp-----0,00%
Signature Bank-----0,00%
SIMCLAR INC-----0,00%
SINA77,638077,1977,9580-1,20%
28.05.2018 07:30:00
Sinclair Broadcast A-----0,00%
Smith Micro Software-----0,00%
Smtc-----0,00%
Sohu.com31,19019031,64032,090190+1,44%
28.05.2018 07:32:03
Sonic Foundry-----0,00%
Southern Missouri Bancorp-----0,00%
Spire-----0,00%
SSR Mining9,0705808,9109,170580-0,56%
28.05.2018 07:33:22
Starbucks49,42013049,35049,420130-0,49%
28.05.2018 07:32:03
Stericycle54,18154,1754,451+0,83%
25.05.2018 22:00:00
Sterling Construction-----0,00%
Steven Madden44,98014044,65045,530140-0,74%
28.05.2018 07:30:05
Stratus Properties-----0,00%
Sun Hydraulics-----0,00%
SunPower7,5908207,3807,670820+0,81%
28.05.2018 07:30:04
SVB Financial Group276,0921268,46276,5121-2,77%
28.05.2018 07:30:06
Sykes Enterprises-----0,00%
Symantec17,95034017,93017,990340-0,06%
28.05.2018 07:32:03
Synalloy-----0,00%
Synaptics-----0,00%
Syntel27,32023026,57027,090230-2,75%
28.05.2018 07:30:05
T. Rowe Price Group103,981103,58104,631+0,24%
25.05.2018 22:00:00
Taitron Components A-----0,00%
Take-Two Interactive Software96,017095,0695,9870-0,62%
28.05.2018 07:32:03
TBG Diagnostics-----0,00%
TELENOR ASA ADR-----0,00%
Telular-----0,00%
Temecula Valley (ca)-----0,00%
Tessco Technologies-----0,00%
Teva Pharmaceutical ADR18,85032019,02019,100320+1,11%
28.05.2018 07:32:03
The Cheesecake Factory43,49014043,63043,910140-1,09%
28.05.2018 07:32:42
The Hackett Group-----0,00%
TheStreet1,54011,5201,5501-1,30%
25.05.2018 22:00:01
TIVITY HEALTH DL-,001-----0,00%
Tower Semiconductor21,62029021,37022,000290-1,16%
28.05.2018 07:30:05
Transact Technologies-----0,00%
Transcat-----0,00%
Umb Financial-----0,00%
United Bancshares-----0,00%
United Bankshares-----0,00%
United Community Financial-----0,00%
Universal Display83,878084,5585,3980+0,81%
28.05.2018 07:32:03
Urban Outfitters36,03017035,68036,190170-0,89%
28.05.2018 07:32:03
US Physical Therapy-----0,00%
Usana Health Sciences-----0,00%
Value Line-----0,00%
Vasco Data Security International-----0,00%
Vericel11,95050011,35012,020500-5,03%
28.05.2018 07:32:03
VeriSign109,8060108,76110,4060-0,12%
28.05.2018 07:32:03
Vicor-----0,00%
Vse-----0,00%
Washington Trust Bancorp-----0,00%
Wayside Technology Group-----0,00%
Web.com Group15,81039015,59015,960390-1,40%
28.05.2018 07:32:03
WESTELL TECHS A DL-,01-----0,00%
Willamette Valley-----0,00%
Williams Industries-----0,00%
Winmark-----0,00%
WQN-----0,00%
Wsfs Financial-----0,00%
Wsi Industries-----0,00%
Wynn Resorts165,9040165,11166,1040+0,15%
28.05.2018 07:32:03
Xilinx58,8911059,2059,49110-0,69%
28.05.2018 07:32:03
Zebra Technologies131,771132,19133,531+1,42%
25.05.2018 22:00:01
Zions Bancorporation49,57013048,30049,000130-1,05%
28.05.2018 07:32:03
Zix-----0,00%
Zoom Technologies-----0,00%
Zumiez-----0,00%

Seite drucken Seite empfehlen Die Börsendaten werden geliefert von ARIVA.de.