×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Nasdaq Comp.
- Valor: 998356
- 22.05.2026 - 23:16:01
- 26'343.97
- 0.19%
- 50.87
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AVITA Medical Rg 02:00:00 / 23.05.26 |
4.580 | 2.23% | 0.10 | 4.580 | 4.590 | ||
|
Avnet Rg 02:00:00 / 23.05.26 |
85.91 | 3.01% | 2.51 | 85.94 | 85.96 | ||
|
Aware Rg 02:00:00 / 23.05.26 |
1.250 | -0.79% | -0.01 | 1.230 | 1.250 | ||
|
Axcelis Techs Rg 02:00:00 / 23.05.26 |
156.94 | 2.90% | 4.43 | 156.94 | 157.08 | ||
|
Axogen Rg 02:00:00 / 23.05.26 |
40.90 | -0.99% | -0.41 | 40.89 | 40.91 | ||
|
Axon Enterprise Rg 02:00:00 / 23.05.26 |
386.00 | -0.99% | -3.84 | 385.92 | 385.99 | ||
|
Axsome Therapeut Rg 02:00:00 / 23.05.26 |
235.97 | 1.00% | 2.33 | 235.84 | 236.00 | ||
|
AXT Rg 02:00:00 / 23.05.26 |
140.83 | 16.37% | 19.81 | 140.51 | 140.85 | ||
|
Aytu BioPharma Rg 02:00:00 / 23.05.26 |
2.190 | 2.82% | 0.06 | 2.160 | 2.190 | ||
|
Azenta Rg 02:00:00 / 23.05.26 |
20.18 | 3.28% | 0.64 | 20.18 | 20.19 | ||
|
Backblaze Rg-A 02:00:00 / 23.05.26 |
7.670 | 4.07% | 0.30 | 7.650 | 7.660 | ||
|
Baidu Sp ADR-A 02:00:00 / 23.05.26 |
127.79 | -2.58% | -3.39 | 127.79 | 127.82 | ||
|
Baird Medical Rg 02:00:00 / 23.05.26 |
1.630 | -0.61% | -0.01 | 1.610 | 1.650 | ||
|
Baiya Intnl Rg 02:00:00 / 23.05.26 |
1.300 | 110.53% | 0.68 | 1.280 | 1.300 | ||
|
Baker Hughes Rg-A 02:00:00 / 23.05.26 |
66.06 | 0.40% | 0.26 | 66.05 | 66.06 | ||
|
Balchem Corp Rg 02:00:00 / 23.05.26 |
161.75 | 0.00% | 0.00 | 161.73 | 161.78 | ||
|
Ballard Power Sy Rg 02:00:00 / 23.05.26 |
5.540 | 2.03% | 0.11 | 5.540 | 5.550 | ||
|
Bancfirst Rg 02:00:00 / 23.05.26 |
111.31 | 0.00% | 0.00 | 111.23 | 111.31 | ||
|
Bancorp Rg 02:00:00 / 23.05.26 |
55.32 | 0.45% | 0.25 | 55.29 | 55.37 | ||
|
Bandwidth-A Rg 02:00:00 / 23.05.26 |
61.39 | 4.87% | 2.85 | 61.41 | 61.43 | ||
|
Bank First Rg 02:00:00 / 23.05.26 |
141.87 | -0.35% | -0.50 | 141.57 | 141.87 | ||
|
Bank Of Marin Rg 02:00:00 / 23.05.26 |
26.04 | -0.76% | -0.20 | 26.01 | 26.04 | ||
|
Bank OZK Rg 02:00:00 / 23.05.26 |
48.14 | -0.06% | -0.03 | 48.12 | 48.13 | ||
|
Bank7 Rg 02:00:00 / 23.05.26 |
43.79 | 1.23% | 0.53 | 43.63 | 43.93 | ||
|
Bankwell Fin Gro Rg 02:00:00 / 23.05.26 |
52.09 | -1.29% | -0.68 | 52.03 | 52.11 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Acacia Res-Ac Techs 02:00:00 / 23.05.26 |
4.660 | 22.46% | 5.53% | 1.75% | -4.12% | 11.22% | 24.60% | 15.08% |
|
Alphab Rg-C-NV 02:00:00 / 23.05.26 |
379.38 | 22.20% | 101.36% | -3.54% | 10.83% | 21.82% | 123.70% | 211.13% |
|
Advanced Flower Rg 02:00:00 / 23.05.26 |
3.615 | 22.11% | -58.22% | 18.14% | 20.90% | 58.55% | -23.41% | -59.79% |
|
Garden Stage Rg-A 02:00:00 / 23.05.26 |
30.49 | 21.98% | -76.34% | 3.88% | -1.49% | 38.59% | -78.86% | 0.00% |
|
Atlanticus Hldgs Rg 02:00:00 / 23.05.26 |
83.14 | 21.90% | 46.31% | 7.75% | 5.33% | 58.94% | 75.33% | 155.11% |
|
G.Willi-Food Rg 02:00:00 / 23.05.26 |
35.90 | 21.82% | 114.96% | 0.39% | 18.33% | 33.51% | 127.22% | 162.62% |
|
Costco Whsl Rg 02:00:00 / 23.05.26 |
1'028.24 | 21.81% | 14.64% | -1.97% | 1.69% | 1.73% | 1.96% | 111.56% |
|
Eagle Bancorp Rg 02:00:00 / 23.05.26 |
26.19 | 21.76% | 0.19% | 7.03% | -0.42% | 2.91% | 49.91% | 39.17% |
|
Integra Life Hld Rg 02:00:00 / 23.05.26 |
15.100 | 21.74% | -33.33% | 7.09% | 42.86% | 32.69% | 22.76% | -69.63% |
|
Calavo Growers Rg 02:00:00 / 23.05.26 |
26.45 | 21.66% | 3.76% | -0.04% | -5.97% | -1.45% | 3.40% | -17.29% |
|
Adamas Trust Rg 02:00:00 / 23.05.26 |
8.900 | 21.64% | 46.53% | 2.06% | 11.95% | 8.01% | 38.63% | -9.48% |
|
BCB Bancorp Rg 02:00:00 / 23.05.26 |
9.910 | 21.56% | -17.15% | 4.10% | -0.90% | 23.88% | 24.03% | -7.19% |
|
Apyx Medical Rg 02:00:00 / 23.05.26 |
4.130 | 21.43% | 168.99% | 1.98% | 11.02% | 26.30% | 168.18% | -32.11% |
|
Interlink Electr Rg 02:00:00 / 23.05.26 |
4.750 | 21.39% | 13.59% | 34.56% | 60.47% | 45.26% | 18.95% | 16.46% |
|
Freedom Holding Rg 02:00:00 / 23.05.26 |
144.15 | 20.87% | 12.53% | 2.95% | -2.67% | 19.96% | -14.70% | 79.99% |
|
Boundless Bio Rg 02:00:00 / 23.05.26 |
1.440 | 20.83% | -50.00% | -3.36% | -4.00% | 24.14% | -6.49% | 0.00% |
|
ATIF Hldgs Rg 02:00:00 / 23.05.26 |
6.420 | 20.82% | -64.07% | -27.05% | -26.54% | -8.55% | -60.35% | -78.07% |
|
Gladsto Com REIT Rg 02:00:00 / 23.05.26 |
12.680 | 20.81% | -20.63% | 3.01% | 0.79% | 1.52% | -8.45% | 13.17% |
|
Greenlight Cap RE A 02:00:00 / 23.05.26 |
17.190 | 20.78% | 25.79% | -1.88% | -9.53% | 21.14% | 27.33% | 81.36% |
|
Baird Medical Rg 02:00:00 / 23.05.26 |
1.630 | 20.59% | -78.42% | -2.40% | -11.41% | -45.30% | -66.94% | 0.00% |
|
Ceragon Networks Rg 02:00:00 / 23.05.26 |
2.660 | 20.48% | -45.82% | 5.98% | 0.76% | 17.18% | 17.18% | 42.13% |
|
Drilling Tools Rg 02:00:00 / 23.05.26 |
2.940 | 20.41% | -9.79% | -2.33% | -11.45% | -15.52% | 11.79% | -72.01% |
|
Central Garden & Rg 02:00:00 / 23.05.26 |
38.58 | 20.09% | -0.49% | 3.21% | 0.23% | -1.56% | 8.61% | 29.49% |
|
Australian Rg 02:00:00 / 23.05.26 |
0.6195 | 20.00% | -47.63% | 1.56% | 0.37% | 1.01% | -17.39% | 0.00% |
|
Cheesecake Facto Rg 02:00:00 / 23.05.26 |
61.14 | 19.99% | 27.68% | 2.77% | -0.94% | -5.62% | 16.28% | 75.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AVITA Medical Rg 02:00:00 / 23.05.26 |
4.580 | 2.23% |
4.840 16:14 |
4.400 15:30 |
5.890 24.02.26 |
3.230 07.01.26 |
66'643 |
|
Avnet Rg 02:00:00 / 23.05.26 |
85.91 | 3.01% |
86.71 18:46 |
83.91 15:42 |
87.21 14.05.26 |
48.28 06.01.26 |
322'709 |
|
Aware Rg 02:00:00 / 23.05.26 |
1.250 | -0.79% |
1.270 15:31 |
1.230 16:16 |
2.080 06.01.26 |
1.050 01.05.26 |
15'815 |
|
Axcelis Techs Rg 02:00:00 / 23.05.26 |
156.94 | 2.90% |
158.76 17:41 |
152.02 15:42 |
171.60 06.05.26 |
75.35 18.02.26 |
129'683 |
|
Axogen Rg 02:00:00 / 23.05.26 |
40.90 | -0.99% |
41.70 15:30 |
40.76 18:14 |
45.59 28.04.26 |
27.58 09.03.26 |
202'193 |
|
Axon Enterprise Rg 02:00:00 / 23.05.26 |
386.00 | -0.99% |
400.00 15:42 |
384.47 20:04 |
649.89 13.01.26 |
339.35 10.04.26 |
446'134 |
|
Axsome Therapeut Rg 02:00:00 / 23.05.26 |
235.97 | 1.00% |
236.35 21:54 |
232.02 15:43 |
236.35 22.05.26 |
152.45 24.03.26 |
203'579 |
|
AXT Rg 02:00:00 / 23.05.26 |
140.83 | 16.37% |
141.28 21:57 |
116.18 15:44 |
141.28 22.05.26 |
14.620 05.01.26 |
3'524'414 |
|
Aytu BioPharma Rg 02:00:00 / 23.05.26 |
2.190 | 2.82% |
2.190 19:42 |
2.110 15:30 |
3.050 05.01.26 |
2.000 19.05.26 |
5'164 |
|
Azenta Rg 02:00:00 / 23.05.26 |
20.18 | 3.28% |
20.31 20:36 |
19.580 15:30 |
41.69 22.01.26 |
15.960 15.05.26 |
354'225 |
|
Backblaze Rg-A 02:00:00 / 23.05.26 |
7.670 | 4.07% |
7.725 21:52 |
7.360 15:58 |
8.400 05.05.26 |
3.265 30.03.26 |
359'382 |
|
Baidu Sp ADR-A 02:00:00 / 23.05.26 |
127.79 | -2.58% |
129.21 15:39 |
126.70 15:30 |
165.26 22.01.26 |
105.79 30.03.26 |
1'029'420 |
|
Baird Medical Rg 02:00:00 / 23.05.26 |
1.630 | -0.61% |
1.660 16:04 |
1.590 15:43 |
3.690 02.03.26 |
0.7570 13.02.26 |
8'569 |
|
Baiya Intnl Rg 02:00:00 / 23.05.26 |
1.300 | 110.53% |
1.440 18:42 |
1.020 16:10 |
8.790 16.01.26 |
0.6150 21.05.26 |
5'756'806 |
|
Baker Hughes Rg-A 02:00:00 / 23.05.26 |
66.06 | 0.40% |
66.50 21:11 |
64.68 15:39 |
70.40 27.04.26 |
45.37 02.01.26 |
3'924'740 |
|
Balchem Corp Rg 02:00:00 / 23.05.26 |
161.75 | 0.00% |
162.50 16:57 |
161.53 15:37 |
183.63 02.03.26 |
152.58 02.01.26 |
52'384 |
|
Ballard Power Sy Rg 02:00:00 / 23.05.26 |
5.540 | 2.03% |
5.900 17:21 |
5.280 15:30 |
5.900 22.05.26 |
1.925 09.03.26 |
3'859'076 |
|
Bancfirst Rg 02:00:00 / 23.05.26 |
111.31 | 0.00% |
112.40 15:34 |
111.14 19:28 |
121.89 17.04.26 |
101.64 19.03.26 |
32'265 |
|
Bancorp Rg 02:00:00 / 23.05.26 |
55.32 | 0.45% |
55.64 20:31 |
54.92 16:14 |
72.81 22.01.26 |
50.33 09.03.26 |
93'061 |
|
Bandwidth-A Rg 02:00:00 / 23.05.26 |
61.39 | 4.87% |
62.00 20:34 |
58.66 15:30 |
62.00 22.05.26 |
12.520 17.02.26 |
292'242 |
|
Bank First Rg 02:00:00 / 23.05.26 |
141.87 | -0.35% |
143.00 15:38 |
140.00 16:14 |
152.91 09.02.26 |
120.05 02.01.26 |
35'272 |
|
Bank Of Marin Rg 02:00:00 / 23.05.26 |
26.04 | -0.76% |
26.46 15:37 |
26.01 21:55 |
28.21 22.01.26 |
23.36 19.03.26 |
39'755 |
|
Bank OZK Rg 02:00:00 / 23.05.26 |
48.14 | -0.06% |
48.35 15:48 |
47.59 17:30 |
51.63 09.02.26 |
42.99 12.03.26 |
354'040 |
|
Bank7 Rg 02:00:00 / 23.05.26 |
43.79 | 1.23% |
43.88 20:43 |
43.37 19:19 |
46.06 04.02.26 |
38.29 20.03.26 |
5'796 |
|
Bankwell Fin Gro Rg 02:00:00 / 23.05.26 |
52.09 | -1.29% |
53.01 15:30 |
51.76 19:18 |
53.86 17.04.26 |
44.98 02.01.26 |
20'535 |