Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 62,8 Mio. 59,5 Mio. 34,6 Mio. 6,1 Mio. 4,1 Mio. |
- Beste Börse
- Realtime-Taxe (Lang & Schwarz)
- Xetra
- Frankfurt
- Stuttgart
- Berlin
- München
- Düsseldorf
- Hamburg
- Hannover
- Tradegate
| Aktien WKN | Akt. Kurs Vortag | +/- % | Zeit | Geld Stück | Brief Stück | T.-Hoch T.-Tief | 52-W-H 52-W-T | Umsatz (Stück) Umsatz (Euro) | News 7 Tage | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| HERITAGE FINANCIAL CORPORATION 923691 NASDAQ | 24,690 25,020 | -0,330 -1,32 % | 20.03. | 17,290 100 | 31,610 600 | 24,770 24,670 | 28,590 20,800 | 2,7 Mio. 62,8 Mio. | 4 | ||
| LAKELAND FINANCIAL CORPORATION 923140 NASDAQ | 55,30 55,62 | -0,42 -0,75 % | 20.03. | 55,18 300 | 71,36 100 | 55,60 55,06 | 68,80 51,50 | 1,2 Mio. 59,5 Mio. | 5 | ||
| FIRST BANCORP 923506 NASDAQ | 52,71 53,05 | -0,34 -0,64 % | 20.03. | 22,020 100 | 52,89 200 | 52,81 52,60 | 62,43 35,620 | 704.608 34,6 Mio. | 1 | ||
| ADMA BIOLOGICS INC A12FAG NASDAQ | 14,325 15,020 | -0,695 -4,63 % | 20.03. | 14,210 125.900 | 14,350 600 | 14,510 14,240 | 24,545 13,970 | 6,6 Mio. 6,1 Mio. | 4 | ||
| SITIME CORPORATION A2PUK4 NASDAQ | 325,27 356,68 | -31,41 -8,81 % | 20.03. | 324,35 40 | 380,00 120 | 336,99 323,67 | 441,12 115,36 | 2,6 Mio. 4,1 Mio. | - | ||
| BRIGHTSPRING HEALTH SERVICES INC A400N0 NASDAQ | 41,210 44,010 | -2,800 -6,36 % | 20.03. | 36,580 1.200 | 41,590 100 | 41,250 39,990 | 44,010 15,565 | 3,9 Mio. 4,1 Mio. | - | ||
| CITY HOLDING COMPANY 923222 NASDAQ | 117,18 118,22 | -0,84 -0,71 % | 20.03. | 116,97 100 | 117,62 300 | 117,18 117,18 | 133,26 108,79 | 42.917 2,4 Mio. | - | ||
| GROCERY OUTLET HOLDING CORP A2PLX8 NASDAQ | 5,805 5,830 | -0,025 -0,43 % | 20.03. | 5,960 300 | 6,000 100 | 5,860 5,795 | 18,885 5,795 | 4,3 Mio. 1,6 Mio. | 8 | ||
| SOLAREDGE TECHNOLOGIES INC A14QVM Tradegate | 44,550 39,455 | -0,110 -0,25 % | 20.03. | 44,375 223 | 44,940 222 | 46,155 38,675 | 46,155 9,652 | 28.829 1,3 Mio. | 5 | ||
| CAVCO INDUSTRIES INC 812972 NASDAQ | 458,75 470,32 | -11,72 -2,49 % | 20.03. | 209,62 40 | 460,06 320 | 459,30 457,47 | 711,79 395,91 | 33.553 1,2 Mio. | 3 | ||
| CLEANSPARK INC A2PWWQ Tradegate | 8,148 8,488 | +0,020 +0,25 % | 20.03. | 8,104 1.500 | 8,152 1.500 | 8,594 7,956
| 20,270 5,500 | 147.271 1,2 Mio. | 11 | ||
| MAGNOLIA OIL & GAS CORPORATION A2JRXK NASDAQ | 30,750 30,595 | +0,155 +0,51 % | 20.03. | 30,660 1.700 | 31,780 100 | 30,855 30,630 | 30,855 19,385 | 318.968 1,0 Mio. | 6 | ||
| ENPHASE ENERGY INC A1JC82 Tradegate | 38,440 38,535 | +0,170 +0,44 % | 20.03. | 38,060 393 | 38,475 390 | 40,570 37,780 | 59,00 22,295 | 23.869 922.464 | 11 | ||
| PROGYNY INC A2PT5Q NASDAQ | 18,120 18,190 | -0,070 -0,38 % | 20.03. | 18,110 200 | 18,130 14.200 | 18,140 17,975 | 28,540 17,210 | 380.540 665.573 | 2 | ||
| UNITED FIRE GROUP INC A1JTQU NASDAQ | 36,320 36,500 | -0,180 -0,49 % | 20.03. | 36,330 200 | 53,79 100 | 36,320 36,180 | 39,780 25,610 | 33.576 628.776 | - | ||
| ARMOUR RESIDENTIAL REIT INC A3EUUD Tradegate | 13,490 14,310 | +0,030 +0,22 % | 20.03. | 13,390 560 | 13,520 554 | 14,500 13,260 | 17,600 11,500 | 45.622 627.600 | - | ||
| CHAMPION HOMES INC 856851 NASDAQ | 72,56 73,89 | -1,34 -1,81 % | 20.03. | 66,67 100 | 101,42 100 | 72,56 72,26 | 98,21 59,47 | 86.503 588.609 | 6 | ||
| CLEAR SECURE INC A3CTH8 NASDAQ | 48,130 48,810 | -0,680 -1,39 % | 20.03. | 45,610 100 | 48,050 100 | 48,430 47,620 | 48,860 23,735 | 130.666 567.328 | 3 | ||
| STEPSTONE GROUP INC A2QCW6 NASDAQ | 46,740 47,130 | -0,390 -0,83 % | 20.03. | 46,900 400 | 56,37 1.700 | 46,770 46,380 | 77,60 41,740 | 178.961 487.357 | - | ||
| DOUBLEVERIFY HOLDINGS INC A3CM05 NASDAQ | 10,055 10,035 | +0,020 +0,20 % | 20.03. | 9,960 300 | 11,350 700 | 10,055 9,940 | 16,350 8,850 | 401.448 483.177 | 2 | ||
| KINETIK HOLDINGS INC A2P75N NASDAQ | 45,870 46,600 | -0,730 -1,57 % | 20.03. | 45,850 100 | 46,030 300 | 46,340 45,810 | 54,01 31,640 | 96.185 482.787 | 3 | ||
| S&T BANCORP INC 916686 NASDAQ | 39,860 40,130 | -0,270 -0,67 % | 20.03. | 34,760 100 | 56,38 200 | 39,900 39,690 | 44,760 32,820 | 94.822 356.258 | 1 | ||
| BANNER CORPORATION A1JBAL NASDAQ | 58,10 58,49 | -0,37 -0,63 % | 20.03. | 58,16 200 | 58,07 100 | 58,20 57,90 | 69,48 55,64 | 822.667 293.620 | - | ||
| ATLAS ENERGY SOLUTIONS INC A3ES83 NASDAQ | 13,500 13,690 | -0,190 -1,39 % | 20.03. | 13,410 100 | 15,200 100 | 13,525 13,465 | 18,590 8,005 | 205.807 285.006 | 8 | ||
| PRIVIA HEALTH GROUP INC A3CN36 NASDAQ | 21,220 21,775 | -0,555 -2,55 % | 20.03. | 19,160 2.300 | 21,220 1.500 | 21,230 21,030 | 26,440 18,830 | 203.105 284.223 | 1 | ||
| ELLINGTON FINANCIAL INC A2PFD8 Tradegate | 9,855 10,160 | +0,040 +0,41 % | 20.03. | 9,760 819 | 9,865 810 | 10,220 9,855 | 12,500 9,855 | 25.236 251.115 | 2 | ||
| MARA HOLDINGS INC A2QQBE Tradegate | 7,351 7,967 | -0,003 -0,04 % | 20.03. | 7,317 1.500 | 7,391 1.500 | 8,099 7,312 | 20,130 5,667 | 32.071 243.646 | 2 | ||
| VIR BIOTECHNOLOGY INC A2PS0P NASDAQ | 9,100 9,380 | -0,280 -2,99 % | 20.03. | 9,080 300 | 9,840 42.500 | 9,130 9,050 | 10,830 4,195 | 509.089 238.248 | 2 | ||
| MIDDLESEX WATER COMPANY 923609 NASDAQ | 50,24 50,94 | -0,76 -1,49 % | 20.03. | 50,31 600 | 50,37 200 | 50,55 50,24 | 66,61 48,600 | 72.744 236.066 | 4 | ||
| ADAPTHEALTH CORP A2PU9W NASDAQ | 9,910 10,090 | -0,180 -1,78 % | 20.03. | 9,510 300 | 9,890 5.300 | 9,925 9,830 | 10,940 7,155 | 303.697 224.160 | 3 | ||
| WINMARK CORPORATION 890899 NASDAQ | 401,07 404,11 | -3,04 -0,75 % | 20.03. | 398,53 120 | 414,74 120 | 401,07 401,07 | 519,00 313,63 | 14.589 222.055 | - | ||
| MILLROSE PROPERTIES INC A40YUR NASDAQ | 28,215 29,035 | -0,820 -2,82 % | 20.03. | 24,590 100 | 28,200 100 | 28,215 28,020 | 35,700 22,260 | 95.968 219.671 | - | ||
| CORVEL CORPORATION 917184 NASDAQ | 53,40 53,70 | -0,30 -0,56 % | 20.03. | 45,960 100 | 54,92 1.000 | 54,11 53,40 | 118,96 45,370 | 78.977 215.794 | 1 | ||
| SERVISFIRST BANCSHARES INC A114HN NASDAQ | 72,28 72,34 | -0,06 -0,08 % | 20.03. | 44,370 500 | 106,48 200 | 72,29 72,02 | 89,48 67,92 | 26.275 204.363 | 2 | ||
| MARTEN TRANSPORT LTD 923455 NASDAQ | 12,190 12,110 | +0,080 +0,66 % | 20.03. | 12,180 200 | 16,320 7.600 | 12,210 12,125 | 14,030 9,390 | 213.161 194.713 | 1 | ||
| HAYWARD HOLDINGS INC A2QRD8 NASDAQ | 13,650 13,785 | -0,135 -0,98 % | 20.03. | 11,940 100 | 14,110 600 | 13,650 13,530 | 17,295 11,120 | 172.623 176.186 | 9 | ||
| UNDER ARMOUR INC A0HL4V Tradegate | 5,045 5,278 | -0,027 -0,53 % | 20.03. | 5,011 800 | 5,132 780 | 5,329 5,045 | 6,899 3,584 | 33.659 173.236 | 2 | ||
| DREAM FINDERS HOMES INC A2QMNU NASDAQ | 13,810 14,020 | -0,210 -1,50 % | 20.03. | 12,290 200 | 15,510 100 | 13,810 13,605 | 31,030 13,605 | 110.114 167.969 | 7 | ||
| HARMONY BIOSCIENCES HOLDINGS INC A2QBSF NASDAQ | 27,750 27,890 | -0,140 -0,50 % | 20.03. | 27,720 300 | 27,750 1.400 | 27,780 27,610 | 40,720 25,860 | 140.461 154.227 | 17 | ||
| MISTER CAR WASH INC A3CTE2 NASDAQ | 6,965 6,985 | -0,020 -0,29 % | 20.03. | 6,950 200 | 7,590 100 | 6,965 6,965 | 8,485 4,670 | 213.199 141.032 | 5 | ||
| CONCENTRA GROUP HOLDINGS PARENT INC A40JKQ NASDAQ | 21,670 21,930 | -0,230 -1,05 % | 20.03. | 19,660 100 | 26,050 200 | 21,670 21,580 | 24,480 18,560 | 59.736 134.330 | 3 | ||
| NBT BANCORP INC 923685 NASDAQ | 40,665 40,760 | -0,095 -0,23 % | 20.03. | 40,550 100 | 40,710 200 | 40,670 40,650 | 46,670 37,935 | 97.762 115.088 | 7 | ||
| ARCUS BIOSCIENCES INC A2JGDZ NASDAQ | 21,670 22,450 | -0,780 -3,47 % | 20.03. | 19,260 100 | 21,690 200 | 21,910 21,670 | 26,260 6,855 | 84.500 106.425 | 1 | ||
| SM ENERGY COMPANY A1CZW5 Tradegate | 25,800 24,000 | -0,400 -1,53 % | 20.03. | 26,000 193 | 26,200 191 | 26,200 23,800 | 28,600 15,000 | 4.185 106.395 | 6 | ||
| DIGITALOCEAN HOLDINGS INC A2QRZ4 Tradegate | 70,46 72,72 | -1,10 -1,54 % | 20.03. | 70,76 141 | 72,34 138 | 73,74 69,78 | 75,00 22,300 | 1.456 104.629 | - | ||
| MEDICAL PROPERTIES TRUST INC A0ETK5 Tradegate | 3,960 4,087 | +0,004 +0,10 % | 20.03. | 3,922 2.039 | 3,990 2.005 | 4,129 3,960 | 5,820 3,386 | 25.390 100.817 | 2 | ||
| IRIDIUM COMMUNICATIONS INC A0YB48 Tradegate | 22,400 22,700 | +0,130 +0,58 % | 20.03. | 21,830 278 | 22,710 267 | 23,050 21,900 | 30,000 13,570 | 4.283 96.235 | 2 | ||
| WHITESTONE REIT A1JJ6F NASDAQ | 16,110 16,420 | -0,170 -1,04 % | 20.03. | 13,790 200 | 17,580 100 | 16,140 16,090 | 16,600 11,455 | 61.329 94.107 | 7 | ||
| SUNRUN INC A14V1T Tradegate | 10,490 11,292 | -0,090 -0,85 % | 20.03. | 10,524 570 | 10,636 564 | 11,370 10,426 | 19,250 4,688 | 8.661 92.505 | 8 | ||
| PERRIGO COMPANY PLC A1XAEY Tradegate | 8,020 8,336 | -0,020 -0,25 % | 20.03. | 7,996 1.250 | 8,084 1.236 | 8,654 8,020 | 26,070 8,020 | 10.999 91.517 | - |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.