08.12.2021 20:38:38
NASDAQ UTILITIES
478.47
USD
-3.7718
-0.78%
08.12.2021 20:23
 
Chart
Kursdaten
Kurs 478.47 Eröffnung 482.16
Diff. absolut -3.77 Tages-Hoch 484.62
Diff. % -0.78 % Tages-Tief 475.58
Volumen 103494 Umsatz -
Schlusskurs vom 07.12.2021 482.24 Volatilität in % -
Börse Letzter Handel 08.12.2021 / 20:23
Währung USD Aktualisierungsstand 08.12.2021 / 20:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 1.71% 562.5 456.9
1 Woche 2.89% 490.9 462.2
1 Monat -4.54% 510.5 462.2
3 Monate -12.64% 551.7 462.2
6 Monate -7.61% 562.5 462.2
1 Jahr 2.35% 562.5 456.9
3 Jahre 30.25% 562.5 289.7
13.57
26.51
21.57
1.13
1.71
17.69
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":13.57,"chartHeight":21.712264860399,"year":2019,"ID_NOTATION":"324990"},"2020":{"performance":21.57,"chartHeight":24.098240869651,"year":2020,"ID_NOTATION":"324990"},"2021":{"performance":1.71,"chartHeight":11.048072266144,"year":2021,"ID_NOTATION":"324990"}}
{"2019":{"performance":26.51,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9152228475328,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":17.69,"chartHeight":23.077296530798,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.939542684137,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.37,"chartHeight":23.803546344999,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.596089506879,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.207775332466,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.71,"chartHeight":22.783879137258,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.290331967101,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.18386822656,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.16,"chartHeight":16.734166915869,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.97988219018,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.35,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 08.12.2021 20:38:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADDVANTAGE TECHNLGS 1.89 5.31% 0.10 9141 1.80 1.80 1.91 200 1.87 1.89 100 -4.79% -40.13%
Adtran 20.88 -1.22% -0.26 152787 21.23 20.76 21.34 500 20.84 20.89 100 3.73% 43.13%
AIRGAIN INC. DL-,000 10.16 0.20% 0.02 19952 10.23 10.05 10.44 100 10.10 10.18 900 6.18% -42.97%
Akoustis Technologie 7.13 3.86% 0.27 227143 6.87 6.81 7.18 200 7.13 7.14 500 -1.01% -43.83%
Anterix 60.10 0.43% 0.26 41870 59.95 58.68 60.40 100 59.96 60.25 400 -0.52% 59.18%
Applied Optoelectron 5.92 4.26% 0.24 253236 5.65 5.59 6.02 600 5.92 5.94 500 -8.24% -35.84%
AST SPACEMOBIL.A DL- 9.62 3.55% 0.33 528977 9.30 8.91 9.73 500 9.61 9.63 200 -6.73% -31.59%
ATN International 39.60 -0.90% -0.36 16159 39.83 39.46 40.15 400 39.60 39.87 100 4.58% -4.31%
Audiocodes 35.63 1.02% 0.36 29818 35.40 35.24 35.88 100 35.60 35.73 200 1.76% 28.02%
Aviat Networks 31.39 1.49% 0.46 51145 30.94 30.94 32.17 200 31.28 31.50 100 -1.31% 81.14%
BEL FUSE INC. A DL-, 14.44 - - - - - - 200 13.82 14.32 100 0.00% 0.00%
BEL FUSE INC. B DL-, 12.60 0.88% 0.11 29049 12.59 12.49 12.69 100 12.57 12.63 800 3.74% -16.90%
CalAmp Co. 10.35 2.37% 0.24 60420 10.12 10.04 10.42 100 10.35 10.38 300 1.67% -1.92%
Cambium Networks 26.55 0.68% 0.18 104309 26.11 25.76 26.93 100 26.41 26.61 500 -3.09% 5.14%
Casa Systems 5.18 0.58% 0.03 201000 5.17 5.10 5.31 1100 5.18 5.19 200 3.21% -16.53%
Ceragon Networks 2.78 1.50% 0.04 282532 2.73 2.71 2.80 900 2.78 2.79 1100 4.18% -1.44%
Charter Communicatio 641.65 -1.38% -8.95 1061563 650.34 630.14 652.38 100 641.64 642.00 200 0.67% -1.66%
Cisco Systems 57.12 -1.66% -0.96 12029350 58.08 56.63 58.13 700 57.11 57.12 300 5.91% 29.79%
Clearfield 66.16 0.68% 0.45 61166 65.66 65.01 67.15 200 66.00 66.56 200 -7.10% 147.69%
Clearone Inc (202609 1.38 -0.72% -0.01 160111 1.37 1.34 1.40 100 1.37 1.38 400 0.00% -38.77%
Cogent Communication 77.15 -0.91% -0.71 74337 77.85 77.03 79.23 200 77.05 77.20 200 0.80% 28.75%
Comcast Corp 49.01 -1.16% -0.57 23452941 49.27 48.59 49.84 6100 49.00 49.01 5600 -0.80% -5.38%
Commscope Holding 11.16 -1.37% -0.15 2251524 11.19 10.97 11.32 3200 11.16 11.17 1600 13.65% -15.52%
COMMUN. SYST. INC. D 2.74 1.48% 0.04 31421 2.66 2.63 2.77 300 2.73 2.75 300 -11.18% -40.92%
COMSovereign 0.95 1.06% 0.01 324563 0.94 0.92 0.99 600 0.94 0.96 100 -12.96% -84.33%
Comtech Telecommunic 25.40 1.04% 0.26 84670 25.36 25.29 25.82 200 25.37 25.45 100 -0.98% 21.51%
Consolidated Comm. 8.05 0.25% 0.02 90902 7.99 7.98 8.27 300 8.05 8.07 400 6.78% 64.21%
CREXENDO INC. DL-,00 5.00 1.41% 0.07 32456 4.85 4.80 5.00 200 4.98 5.00 1500 -3.33% -28.86%
Digi International 23.51 0.26% 0.06 21141 23.54 23.42 23.70 200 23.42 23.52 100 8.92% 24.07%
Dish Network Co. 32.34 0.65% 0.21 1078506 32.25 31.99 32.74 200 32.33 32.34 200 2.82% -0.65%
DZS Inc. 14.10 0.11% 0.01 27070 14.19 13.78 14.21 200 14.01 14.22 200 8.64% -8.99%
EchoStar 'A' 26.95 1.28% 0.34 134982 26.10 26.10 27.00 100 26.93 26.97 200 -2.78% 25.58%
Extreme Networks 13.83 -1.28% -0.18 586855 14.01 13.66 14.09 300 13.83 13.84 200 3.78% 103.34%
FRANKLIN WIRELESS CO 4.11 5.12% 0.20 25526 3.95 3.89 4.14 9900 4.10 4.12 200 0.00% -83.36%
FRONTIER COMM.PAR. D 33.01 -1.40% -0.47 374388 33.63 32.80 33.88 300 32.99 33.03 100 -3.31% 0.00%
GENASYS INC. DL-,000 4.14 1.72% 0.07 76587 4.11 4.01 4.14 1200 4.14 4.16 100 -2.63% -37.58%
Gilat Satellite Netw 7.67 2.68% 0.20 265313 7.48 7.47 7.72 400 7.65 7.67 400 5.51% 14.57%
Gogo Inc. 13.32 1.25% 0.16 248867 13.25 13.00 13.45 500 13.32 13.33 900 2.65% 36.66%
Harmonic 10.79 0.09% 0.01 207666 10.84 10.65 10.86 500 10.79 10.80 500 0.28% 45.87%
HEMISPHERE MEDIA GRO 7.76 -1.46% -0.12 18400 7.87 7.69 7.87 1100 7.75 7.78 300 -2.90% -25.68%
Infinera 8.42 0.24% 0.02 905993 8.41 8.29 8.49 400 8.41 8.42 900 3.32% -19.85%
Inseego Corp 6.61 0.76% 0.05 1285442 6.57 6.47 6.70 400 6.60 6.61 500 1.55% -57.60%
InterDigital (Pa.) 69.84 -1.42% -1.00 63840 71.15 69.68 71.15 100 69.81 69.89 100 4.33% 16.76%
Iridium Communicatio 41.30 0.30% 0.12 312856 40.93 40.06 41.80 100 41.27 41.32 200 7.07% 4.69%
KALTURA INC. DL -,00 4.34 -5.03% -0.23 149549 4.52 4.31 4.62 100 4.34 4.36 200 -3.59% 0.00%
KVH INDS INC. DL-,01 9.87 -1.89% -0.19 11981 10.44 9.69 10.44 100 9.86 9.97 200 0.70% -11.37%
Lantronix 7.29 3.40% 0.24 215715 7.29 7.16 7.44 300 7.28 7.30 200 -1.67% 58.78%
Liberty Broadband Co 153.38 -1.17% -1.82 166632 155.06 151.92 156.35 100 153.38 153.47 100 2.39% -1.51%
Liberty Broadband C 156.52 -1.11% -1.75 728564 158.64 154.65 159.13 300 156.45 156.60 300 1.44% 2.45%
Liberty Global 27.41 0.70% 0.19 702935 27.14 27.02 27.66 100 27.41 27.42 300 3.11% 12.39%
Liberty Global 27.45 0.38% 0.10 1165342 27.45 27.14 27.73 100 27.45 27.46 500 2.67% 15.64%
LIBERTY GLOBAL B DL- 28.00 - - - - - - 300 27.36 28.75 200 0.00% 0.00%
Liberty Latin Americ 11.44 -0.50% -0.06 264273 11.48 11.39 11.67 100 11.44 11.45 100 4.22% 6.85%
LIBERTY LAT.AMER.A D 11.75 -0.17% -0.02 144960 11.70 11.69 11.91 900 11.73 11.75 100 3.61% 5.75%
Lumentum Holdings 92.84 2.50% 2.26 446099 90.22 89.32 92.85 100 92.75 92.84 100 4.39% -4.45%
MILLICOM INTL CELL. 30.45 0.69% 0.21 43926 30.33 30.04 30.57 200 30.41 30.57 600 -3.11% -22.02%
MINIM INC. DL-,01 1.26 0.61% 0.01 65876 1.33 1.23 1.33 200 1.24 1.26 100 0.02% -65.47%
Netgear 29.11 0.80% 0.23 229361 28.79 28.63 29.35 300 29.06 29.11 100 8.00% -28.92%
Nice ADR 302.45 1.65% 4.90 79036 298.68 297.83 304.76 200 302.50 303.15 100 1.91% 4.94%
Optical Cable Co. 4.97 11.94% 0.53 76411 4.69 4.56 5.10 100 4.95 4.99 100 0.68% 65.61%
Partner Communicatio 6.93 -2.05% -0.14 67465 7.04 6.90 7.04 300 6.91 6.96 5200 12.76% 32.34%
PCTEL 5.80 2.66% 0.15 13129 5.67 5.65 5.83 100 5.78 5.83 200 -0.35% -14.00%
POWERFLEET INC. DL-, 6.37 1.92% 0.12 22075 6.28 6.26 6.44 200 6.37 6.41 100 2.46% -15.88%
Radcom 11.28 -0.27% -0.03 424 11.28 11.28 11.28 100 11.06 11.28 800 0.09% 3.29%
Resonant 2.04 1.95% 0.04 228895 2.04 1.97 2.07 900 2.03 2.04 1500 -4.31% -24.53%
Ribbon Communication 5.66 1.43% 0.08 122874 5.59 5.53 5.69 700 5.64 5.66 2000 2.39% -14.94%
Roku A 256.08 18.23% 39.48 19626582 235.96 233.60 260.99 100 255.89 256.26 200 -4.84% -34.76%
Shenandoah Telecom 25.92 -0.46% -0.12 65570 26.19 25.62 26.32 100 25.91 25.96 100 2.56% -39.79%
Sierra Wireless 16.94 -0.53% -0.09 97056 17.00 16.86 17.30 100 16.94 16.97 300 -2.41% 16.56%
Siyata Mobile 4.01 -12.85% -0.59 5171998 4.01 3.82 4.31 2400 4.00 4.01 400 36.90% -57.29%
Sonim Technologies 1.31 -1.41% -0.02 502764 1.30 1.28 1.34 500 1.31 1.32 1100 -7.64% -81.63%
Spok Holdings 9.70 -1.02% -0.10 15786 9.79 9.64 9.88 200 9.69 9.74 200 1.55% -11.95%
T-Mobile US 114.10 -2.60% -3.05 3048618 117.19 113.48 117.41 300 114.09 114.12 300 7.66% -13.13%
Telefonaktiebolaget 10.30 -1.36% -0.14 6363444 10.39 10.21 10.40 55000 10.29 10.30 15900 4.40% -12.64%
Telesat A & B shs in 31.02 15.23% 4.10 173135 27.33 27.33 31.11 100 31.03 31.32 100 -12.54% 0.00%
TESSCO TECHN. INC. D 6.39 -5.54% -0.38 360343 6.66 6.28 6.85 1400 6.38 6.41 100 27.74% 8.49%
UCLOUDLINK GRP. SP.A 2.65 12.29% 0.29 49365 2.30 2.25 2.65 900 2.50 2.62 300 -11.28% -77.61%
UTIME LTD. DL -,0001 3.18 0.32% 0.01 322820 3.15 2.95 3.33 1200 3.15 3.19 100 -15.47% 0.00%
UTStarcom Co. 1.01 -1.83% -0.02 4649 1.04 1.01 1.06 100 1.01 1.02 300 -3.74% -25.36%
Veon Ltd. ADR 1.77 -1.93% -0.04 2036034 1.80 1.77 1.82 40500 1.77 1.78 72700 4.62% 19.87%
ViaSat 47.47 2.64% 1.22 222406 46.66 46.33 48.01 200 47.41 47.49 200 4.43% 41.65%
Viavi Solutions 16.25 0.28% 0.04 761643 16.13 16.08 16.32 900 16.25 16.26 800 9.45% 8.25%
Vislink Technologies 1.42 1.80% 0.03 490517 1.39 1.37 1.44 2800 1.41 1.42 1000 -6.08% 5.30%
VODAFONE GROUP ADR 15.09 1.24% 0.18 8946103 14.98 14.91 15.40 5600 15.08 15.09 2900 1.50% -9.59%
Vonage Holdings 20.82 0.36% 0.07 2994019 20.74 20.72 20.85 19200 20.81 20.82 41800 0.58% 61.09%