28.07.2021 14:42:14
NASDAQ UTILITIES
541.68
USD
-3.2748
-0.60%
27.07.2021 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.07.2021 544.95 Volatilität in % -
Börse Letzter Handel 27.07.2021 / 23:15
Währung USD Aktualisierungsstand 28.07.2021 / 14:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.25% 545.7 456.9
1 Woche 2.17% 545.7 529.1
1 Monat 1.97% 545.7 522.6
3 Monate 8.33% 545.7 497.2
6 Monate 17.45% 545.7 458.5
1 Jahr 23.88% 545.7 381.5
3 Jahre 53.33% 545.7 289.7
13.57
26.51
21.57
1.13
14.25
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":13.57,"chartHeight":22.177341403909,"year":2019,"ID_NOTATION":"324990"},"2020":{"performance":21.57,"chartHeight":24.614425000619,"year":2020,"ID_NOTATION":"324990"},"2021":{"performance":14.25,"chartHeight":22.434465835561,"year":2021,"ID_NOTATION":"324990"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.07.2021 14:42:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADDVANTAGE TECHNLGS 2.23 -4.09% -0.10 39025 2.28 2.22 2.30 100 2.15 2.22 200 -2.62% -25.42%
Adtran 22.31 -1.98% -0.45 576315 22.68 22.05 22.72 200 19.10 23.00 500 9.20% 51.05%
AIRGAIN INC. DL-,000 17.34 -2.36% -0.42 21348 17.72 16.93 17.72 500 12.75 18.25 100 -2.31% -2.47%
Akoustis Technologie 9.03 -3.42% -0.32 455921 9.25 8.75 9.30 1100 8.70 10.00 100 -1.74% -26.17%
Anterix 58.45 -2.79% -1.68 115774 60.33 57.66 60.33 100 50.14 65.00 300 -2.45% 55.45%
Applied Optoelectron 7.21 -1.90% -0.14 453107 7.36 7.11 7.46 16400 7.30 8.42 200 -2.70% -15.28%
AST SPACEMOBIL.A DL- 11.10 -5.45% -0.64 835614 11.74 10.88 11.74 500 11.01 11.20 200 -2.63% -18.26%
ATN International 43.90 0.11% 0.05 29266 43.99 43.48 44.40 100 43.64 50.49 400 -0.48% 5.12%
Audiocodes 31.39 -1.55% -0.49 319490 31.27 29.68 31.78 100 31.68 31.80 500 -3.55% 13.96%
Aviat Networks 30.80 0.00% 0.00 136418 30.54 29.68 31.00 100 31.50 31.64 100 2.50% 80.38%
BEL FUSE INC. A DL-, 13.76 -3.68% -0.53 2034 13.68 13.68 13.77 500 13.07 14.50 100 -0.84% 3.64%
BEL FUSE INC. B DL-, 12.74 -2.08% -0.27 70634 12.85 12.39 13.26 500 11.30 11.95 200 0.71% -15.24%
CalAmp Co. 12.03 -0.08% -0.01 140669 12.03 11.92 12.10 200 10.19 12.75 1000 -0.17% 21.27%
Cambium Networks 40.41 -0.61% -0.25 196076 40.33 38.64 40.98 100 36.50 43.00 200 -3.16% 61.12%
Casa Systems 7.62 -4.51% -0.36 216512 7.86 7.47 7.98 300 7.20 7.91 100 -2.31% 23.50%
Ceragon Networks 3.54 -1.94% -0.07 736703 3.62 3.42 3.63 600 3.51 3.55 1400 -1.39% 27.34%
Charter Communicatio 726.75 -0.40% -2.91 649134 731.05 722.53 735.75 100 718.86 739.80 100 1.11% 9.86%
Cisco Systems 55.28 -0.34% -0.19 14738682 55.38 54.79 55.41 200 55.17 55.25 300 3.17% 23.53%
Clearfield 40.20 -2.33% -0.96 167239 40.75 39.75 41.69 100 40.51 42.00 200 11.57% 62.62%
Clearone Inc (202609 2.62 -2.43% -0.07 19245 2.69 2.60 2.69 200 2.35 2.97 9900 -9.19% 15.62%
Cogent Communication 76.30 -0.12% -0.09 138509 76.28 75.49 76.35 300 75.30 76.70 200 -1.11% 27.44%
Comcast Corp 58.56 -0.24% -0.14 11625284 58.67 58.28 59.08 100 58.41 58.55 200 2.59% 11.76%
Commscope Holding 20.13 -2.47% -0.51 1179849 20.48 19.84 20.48 400 18.78 20.33 300 0.05% 50.22%
COMMUN. SYST. INC. D 6.98 0.58% 0.04 12456 6.92 6.80 6.99 200 6.80 7.38 100 1.90% 52.74%
COMSOVEREIGN HLDG CO 1.83 -5.18% -0.10 277698 1.91 1.80 1.95 100 1.84 1.96 100 -5.67% -69.50%
Comtech Telecommunic 24.35 -4.32% -1.10 177037 25.24 24.02 25.35 100 13.90 25.70 100 6.24% 17.69%
Consolidated Comm. 8.86 -1.01% -0.09 275311 8.92 8.82 9.00 400 8.56 9.49 200 0.80% 81.19%
CREXENDO INC. DL-,00 6.33 -1.27% -0.08 132200 6.48 6.22 6.48 300 5.56 6.50 1000 3.01% -8.66%
Digi International 19.96 -0.80% -0.16 105277 19.77 19.70 20.07 100 9.35 25.50 100 1.63% 5.61%
Dish Network Co. 42.87 0.40% 0.17 2034894 42.47 42.19 42.90 1200 41.51 43.40 200 4.89% 32.56%
DZS Inc. 18.40 -3.56% -0.68 56490 19.03 18.13 19.03 100 18.05 20.50 100 -4.02% 18.94%
EchoStar 'A' 22.36 -1.63% -0.37 311674 22.50 22.05 22.67 300 22.15 22.45 500 0.04% 5.52%
EXFO 5.51 -0.54% -0.03 132043 5.54 5.38 5.54 200 5.00 5.97 1100 -7.55% 61.58%
Extreme Networks 9.80 -4.39% -0.45 934593 10.24 9.67 10.24 100 10.10 10.39 100 -2.68% 42.24%
FRANKLIN WIRELESS CO 8.09 -2.18% -0.18 25392 8.31 7.95 8.39 1000 7.79 9.00 200 -2.53% -65.57%
FRONTIER COMM.PAR. D 28.98 -0.17% -0.05 434676 29.01 28.67 29.25 300 26.44 29.50 200 0.94% 0.00%
GENASYS INC. DL-,000 5.70 -2.06% -0.12 117915 5.75 5.28 5.75 35000 5.00 5.80 100 3.83% -12.58%
Gilat Satellite Netw 9.62 -2.93% -0.29 397124 9.90 9.30 9.90 700 9.65 9.70 300 1.37% 47.55%
Gogo Inc. 10.19 -2.49% -0.26 694848 10.43 9.98 10.43 100 10.02 10.36 300 -2.39% 5.82%
Harmonic 8.18 -2.62% -0.22 482213 8.33 8.04 8.38 100 8.00 9.00 200 3.28% 10.69%
HEMISPHERE MEDIA GRO 12.51 -4.06% -0.53 30946 12.93 12.45 13.00 1000 11.50 12.58 100 7.11% 20.75%
Infinera 9.35 -1.79% -0.17 1203914 9.49 9.08 9.52 300 9.38 9.73 100 0.21% -10.78%
Inseego Corp 8.35 -1.53% -0.13 1867058 8.42 7.97 8.49 100 8.35 8.39 100 -1.53% -46.02%
InterDigital (Pa.) 65.13 0.32% 0.21 232792 64.74 64.19 65.24 200 62.53 67.61 200 -0.28% 7.33%
Iridium Communicatio 39.81 -3.12% -1.28 720660 40.91 38.75 40.96 200 39.11 40.75 400 -2.78% 1.23%
KALTURA INC. DL -,00 11.27 -2.00% -0.23 522295 11.30 11.22 11.86 1000 11.25 11.80 1000 0.00% 0.00%
KVH INDS INC. DL-,01 11.87 -2.63% -0.32 30967 12.13 11.77 12.13 500 10.51 12.26 200 -3.81% 4.58%
Lantronix 5.00 -4.21% -0.22 65685 5.24 4.90 5.24 100 4.95 5.36 100 1.42% 12.61%
Liberty Broadband Co 170.64 -0.62% -1.06 45794 172.31 170.00 172.52 100 0.01 99999.00 100 0.93% 8.29%
Liberty Broadband C 176.64 -0.47% -0.83 580769 177.94 175.77 178.88 500 132.39 181.51 100 1.10% 11.54%
Liberty Global 26.30 -0.04% -0.01 919153 26.29 25.91 26.31 1000 24.10 27.91 200 2.22% 8.59%
Liberty Global 26.21 -0.19% -0.05 1838292 26.12 25.88 26.27 300 22.00 27.90 100 0.96% 10.82%
LIBERTY GLOBAL B DL- 27.50 - - - - - - 100 0.01 33.00 100 0.00% 0.00%
Liberty Latin Americ 14.07 -1.12% -0.16 585792 14.09 13.87 14.21 800 13.01 15.00 100 0.72% 26.87%
LIBERTY LAT.AMER.A D 13.92 -1.35% -0.19 122499 13.96 13.74 14.05 100 13.39 14.99 800 0.29% 25.07%
Loral Space & Commun 36.06 1.15% 0.41 68467 35.83 34.57 36.57 100 34.35 36.85 100 3.29% 71.80%
Lumentum Holdings 81.09 -2.41% -2.00 459898 82.50 80.10 82.55 100 80.50 83.95 200 -0.15% -14.46%
MILLICOM INTL CELL. 42.24 -0.09% -0.04 22892 42.23 42.11 42.55 500 42.31 42.42 500 4.84% 8.92%
Netgear 32.70 -5.35% -1.85 750834 34.27 32.36 34.34 100 32.75 34.10 500 -11.21% -19.52%
Nice ADR 274.81 -2.33% -6.55 238487 277.60 272.64 279.13 100 273.79 274.66 100 0.63% -3.08%
Optical Cable Co. 4.62 4.29% 0.19 67365 4.52 4.32 4.69 100 4.33 4.69 1000 16.96% 72.32%
Orbcomm 11.28 -0.53% -0.06 1113068 11.33 11.27 11.37 300 11.21 11.30 200 0.98% 52.02%
Partner Communicatio 4.20 -0.94% -0.04 938 4.20 4.18 4.20 1500 4.27 4.39 5200 2.69% -21.50%
PCTEL 6.50 -1.37% -0.09 77141 6.55 6.43 6.58 500 6.21 6.88 100 0.15% -1.07%
POWERFLEET INC. DL-, 6.64 -3.21% -0.22 403421 6.74 6.56 6.79 100 6.53 6.70 500 -5.01% -10.63%
Radcom 10.65 -2.02% -0.22 1587 10.70 10.55 10.74 100 9.50 11.66 700 -2.56% -2.74%
Resonant 2.81 3.31% 0.09 959175 2.81 2.71 2.87 5000 2.77 2.84 400 0.72% 6.04%
Ribbon Communication 7.03 -4.22% -0.31 350405 7.27 6.94 7.33 100 7.02 7.79 500 -2.90% 7.16%
Roku A 459.37 -4.20% -20.13 10515782 477.20 443.00 490.76 100 463.68 464.98 500 10.11% 38.36%
Shenandoah Telecom 52.96 0.02% 0.01 241267 52.83 52.11 53.07 200 52.40 53.00 600 0.02% 22.45%
Sierra Wireless 18.63 -1.38% -0.26 161488 18.75 18.22 18.88 100 18.64 19.25 100 3.44% 27.52%
Siyata Mobile 6.71 -6.93% -0.50 126844 7.01 6.57 7.46 800 6.56 7.39 100 -6.15% -37.70%
Sonim Technologies 0.42 -6.65% -0.03 2140607 0.45 0.42 0.46 500 0.43 0.44 100 1.27% -41.45%
Spok 8.96 -0.22% -0.02 270496 8.98 8.84 9.14 100 8.49 8.59 500 -2.08% -19.50%
T-Mobile US 144.82 -0.10% -0.15 4110430 144.85 143.56 145.07 200 143.83 145.00 200 0.29% 7.39%
Telefonaktiebolaget 11.45 -1.72% -0.20 7051576 11.49 11.32 11.49 1200 11.41 11.42 24400 -1.29% -4.18%
TESSCO TECHN. INC. D 6.29 -1.26% -0.08 41564 6.05 6.03 6.44 100 5.12 6.65 400 1.45% 0.80%
UCLOUDLINK GRP. SP.A 6.59 -12.37% -0.93 72069 7.59 6.50 8.22 200 6.58 7.00 1000 -29.44% -37.48%
UTIME LTD. DL -,0001 7.60 -6.86% -0.56 366034 8.13 7.37 8.15 100 7.58 7.80 300 -13.73% 0.00%
UTStarcom Co. 1.34 -1.47% -0.02 44640 1.36 1.32 1.38 1100 1.32 1.36 11000 0.00% -2.90%
Veon Ltd. ADR 1.68 -1.18% -0.02 2568633 1.70 1.68 1.70 3000 1.68 1.70 2600 -3.45% 11.26%
ViaSat 49.96 0.30% 0.15 395277 49.35 48.93 50.25 100 46.76 52.00 400 0.58% 53.02%
Viavi Solutions 16.23 -1.40% -0.23 1183915 16.38 16.01 16.41 200 16.02 16.32 100 -2.11% 8.38%
Vislink Technologies 2.21 -5.96% -0.14 1986918 2.31 2.18 2.33 600 2.24 2.26 100 -10.16% 67.42%
VODAFONE GROUP ADR 16.49 -0.12% -0.02 3010194 16.34 16.30 16.51 1600 16.34 16.35 6100 5.10% 0.06%
Vonage Holdings 14.22 -0.77% -0.11 905413 14.34 13.89 14.37 400 13.00 15.05 100 0.35% 10.45%