×
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
- 29.11.2024 - 20:16:00
- 19'218.17
- 0.83%
- 157.69
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bandwidth-A Rg 23:00:00 / 29.11.24 |
21.03 | -2.68% | -0.58 | 21.03 | 21.05 | ||
|
Bank First Rg 23:00:00 / 29.11.24 |
106.87 | 0.22% | 0.23 | 106.83 | 107.45 | ||
|
Bank Of Marin Rg 23:00:00 / 29.11.24 |
25.28 | -1.21% | -0.31 | 25.28 | 25.39 | ||
|
Bank OZK Rg 23:00:00 / 29.11.24 |
49.97 | 0.06% | 0.03 | 49.93 | 49.96 | ||
|
Bank7 Rg 23:00:00 / 29.11.24 |
47.66 | 0.06% | 0.03 | 47.38 | 47.66 | ||
|
Bankfinancial Rg 23:00:00 / 29.11.24 |
13.380 | 1.17% | 0.16 | 13.190 | 13.400 | ||
|
Bankwell Fin Gro Rg 23:00:00 / 29.11.24 |
33.15 | -1.04% | -0.35 | 33.14 | 33.45 | ||
|
BANL Rg 23:00:00 / 29.11.24 |
1.000 | -6.54% | -0.07 | 0.9801 | 1.020 | ||
|
Banner Rg 23:00:00 / 29.11.24 |
74.59 | -0.90% | -0.68 | 74.59 | 74.85 | ||
|
Bannix Acqn Rg 18:58:31 / 29.11.24 |
11.170 | 0.00% | 0.00 | 11.170 | 11.250 | ||
|
Banzai Intl Rg-A 23:00:00 / 29.11.24 |
1.520 | 3.40% | 0.05 | 1.510 | 1.520 | ||
|
BAOS Rg 18:58:05 / 29.11.24 |
1.860 | -3.13% | -0.06 | 1.860 | 1.920 | ||
|
Baozun Sp ADR 23:00:00 / 29.11.24 |
2.550 | -5.56% | -0.15 | 2.540 | 2.550 | ||
|
Barfresh Food Rg 23:00:00 / 29.11.24 |
3.070 | 4.42% | 0.13 | 2.950 | 3.100 | ||
|
Barinthus Sp ADS 23:00:00 / 29.11.24 |
0.9700 | -0.51% | -0.01 | 0.9318 | 0.9995 | ||
|
Barrett Bus Svcs Rg 23:00:00 / 29.11.24 |
42.91 | 0.30% | 0.13 | 42.90 | 42.98 | ||
|
Bassett Furn Ind Rg 23:00:00 / 29.11.24 |
15.230 | 0.99% | 0.15 | 15.050 | 15.250 | ||
|
BAYA Rg-A 23:00:00 / 29.11.24 |
10.660 | 0.38% | 0.04 | 10.630 | 10.660 | ||
|
BayCom Rg 23:00:00 / 29.11.24 |
28.99 | -0.55% | -0.16 | 28.93 | 29.04 | ||
|
BayFirst Fin Rg 23:00:00 / 29.11.24 |
13.230 | 0.92% | 0.12 | 12.990 | 13.250 | ||
|
BCB Bancorp Rg 23:00:00 / 29.11.24 |
13.270 | 0.23% | 0.03 | 13.260 | 13.310 | ||
|
Beacon Roofing S Rg 23:00:00 / 29.11.24 |
113.02 | 0.20% | 0.23 | 113.01 | 113.21 | ||
|
Beam Global Rg 23:00:00 / 29.11.24 |
3.870 | 2.65% | 0.10 | 3.880 | 3.900 | ||
|
Beam Therapeutic Rg 23:00:00 / 29.11.24 |
27.37 | 0.63% | 0.17 | 27.37 | 27.38 | ||
|
Beamr Img Rg 23:00:00 / 29.11.24 |
3.270 | 7.21% | 0.22 | 3.250 | 3.260 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Altair Engnrng-A Rg 23:00:00 / 29.11.24 |
105.61 | 25.28% | 131.85% | 0.39% | 1.55% | 24.48% | 46.07% | 42.15% |
|
Biocryst Pharm Rg 23:00:00 / 29.11.24 |
7.500 | 25.21% | -34.67% | -1.32% | -11.03% | -6.02% | 21.95% | -39.90% |
|
Axsome Therapeut Rg 23:00:00 / 29.11.24 |
98.22 | 25.20% | 29.20% | -0.47% | 10.56% | 5.40% | 44.44% | 169.91% |
|
Datadog Rg-A 23:00:00 / 29.11.24 |
152.75 | 25.19% | 106.75% | -1.34% | 23.93% | 42.49% | 28.77% | -16.16% |
|
Hasbro Inc Rg 23:00:00 / 29.11.24 |
65.15 | 25.13% | 4.72% | 4.21% | -1.02% | -2.03% | 34.44% | -35.30% |
|
First Finl Banco Rg 23:00:00 / 29.11.24 |
29.53 | 25.09% | 22.62% | -1.11% | 15.08% | 16.95% | 38.96% | 24.41% |
|
Carter Bankshs Rg 23:00:00 / 29.11.24 |
18.680 | 24.98% | 12.78% | 0.16% | 3.72% | 11.52% | 41.41% | 28.15% |
|
CNB Finl Rg 23:00:00 / 29.11.24 |
27.91 | 24.92% | 18.62% | -0.78% | 10.40% | 22.25% | 34.44% | 4.87% |
|
Air Transport Rg 23:00:00 / 29.11.24 |
21.96 | 24.87% | -15.36% | 0.00% | 26.21% | 48.88% | 36.31% | -18.68% |
|
Grand Canyon Ed Rg 23:00:00 / 29.11.24 |
164.59 | 24.80% | 55.96% | -1.12% | 20.90% | 19.78% | 19.53% | 118.21% |
|
Immersion Rg 23:00:00 / 29.11.24 |
8.940 | 24.65% | 25.18% | 0.68% | 6.81% | 3.00% | 37.96% | 54.39% |
|
Evergy Rg 23:00:00 / 29.11.24 |
64.63 | 24.52% | 3.29% | 0.58% | 8.48% | 8.15% | 24.86% | 0.76% |
|
Blade Air Mobl Rg-A 23:00:00 / 29.11.24 |
4.740 | 24.36% | 22.63% | 43.64% | 31.67% | 66.32% | 47.20% | -48.77% |
|
Distr Sol Grp Rg 23:00:00 / 29.11.24 |
39.12 | 24.21% | 117.47% | 2.72% | 9.29% | 13.74% | 49.24% | 60.29% |
|
Euroseas Rg 23:00:00 / 29.11.24 |
38.10 | 24.14% | 109.59% | -5.93% | -7.55% | -10.98% | 26.92% | 55.05% |
|
BTDR Rg 23:00:00 / 29.11.24 |
14.270 | 24.04% | 0.00% | 23.66% | 82.25% | 161.83% | 185.40% | 0.00% |
|
Alliant Energy Rg 23:00:00 / 29.11.24 |
63.20 | 23.96% | 15.18% | -0.19% | 9.46% | 7.89% | 22.74% | 12.07% |
|
Frankl Wireless Rg 23:00:00 / 29.11.24 |
4.300 | 23.89% | -5.83% | 1.18% | 1.42% | 5.13% | 45.76% | 6.87% |
|
Cognyte Sftw Rg 23:00:00 / 29.11.24 |
8.120 | 23.79% | 155.95% | 3.84% | 25.89% | 10.03% | 54.08% | -61.77% |
|
Civista Bancshar Rg 23:00:00 / 29.11.24 |
22.88 | 23.70% | 3.63% | -0.09% | 12.38% | 38.08% | 40.20% | -5.59% |
|
Finward Bancorp Rg 23:00:00 / 29.11.24 |
31.20 | 23.64% | -14.61% | 1.63% | 0.29% | 13.87% | 46.75% | -32.21% |
|
Bos Better Onlin Rg 23:00:00 / 29.11.24 |
3.380 | 23.60% | 55.66% | 1.20% | 15.75% | 19.43% | 16.96% | -10.33% |
|
BayCom Rg 23:00:00 / 29.11.24 |
28.99 | 23.57% | 53.58% | 1.97% | 18.76% | 32.74% | 34.59% | 51.74% |
|
Cocrystal Pharm Rg 23:00:00 / 29.11.24 |
2.020 | 23.53% | 8.81% | -8.18% | 15.43% | 16.09% | 8.60% | -81.96% |
|
Hancock Whitney Rg 23:00:00 / 29.11.24 |
59.38 | 23.36% | 23.87% | -0.98% | 14.10% | 18.81% | 36.79% | 21.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bandwidth-A Rg 23:00:00 / 29.11.24 |
21.03 | -2.68% |
22.22 15:37 |
20.95 16:24 |
25.00 07.05.24 |
11.920 26.02.24 |
137'446 |
|
Bank First Rg 23:00:00 / 29.11.24 |
106.87 | 0.22% |
108.08 18:44 |
106.25 15:58 |
110.24 25.11.24 |
75.11 19.04.24 |
7'477 |
|
Bank Of Marin Rg 23:00:00 / 29.11.24 |
25.28 | -1.21% |
25.96 15:30 |
25.09 17:18 |
27.03 25.11.24 |
14.110 30.04.24 |
16'078 |
|
Bank OZK Rg 23:00:00 / 29.11.24 |
49.97 | 0.06% |
50.44 15:30 |
49.75 16:37 |
51.47 25.11.24 |
37.43 17.06.24 |
244'227 |
|
Bank7 Rg 23:00:00 / 29.11.24 |
47.66 | 0.06% |
47.75 15:30 |
46.99 16:20 |
49.09 25.11.24 |
24.37 18.01.24 |
6'840 |
|
Bankfinancial Rg 23:00:00 / 29.11.24 |
13.380 | 1.17% |
13.400 17:54 |
13.340 17:46 |
13.400 29.11.24 |
9.600 30.04.24 |
1'821 |
|
Bankwell Fin Gro Rg 23:00:00 / 29.11.24 |
33.15 | -1.04% |
33.85 15:30 |
33.02 17:20 |
34.79 25.11.24 |
22.47 15.04.24 |
3'301 |
|
BANL Rg 23:00:00 / 29.11.24 |
1.000 | -6.54% |
1.030 15:30 |
1.000 17:59 |
1.790 16.01.24 |
0.5500 12.09.24 |
529 |
|
Banner Rg 23:00:00 / 29.11.24 |
74.59 | -0.90% |
75.49 15:35 |
74.47 16:42 |
77.96 25.11.24 |
42.44 13.02.24 |
53'216 |
|
Bannix Acqn Rg 18:58:31 / 29.11.24 |
11.170 | 0.00% |
11.540 20.03.24 |
10.770 18.01.24 |
7 | ||
|
Banzai Intl Rg-A 23:00:00 / 29.11.24 |
1.520 | 3.40% |
1.570 16:27 |
1.450 15:30 |
177.00 05.01.24 |
1.295 26.11.24 |
13'815 |
|
BAOS Rg 18:58:05 / 29.11.24 |
1.860 | -3.13% |
4.850 14.02.24 |
1.700 21.06.24 |
20 | ||
|
Baozun Sp ADR 23:00:00 / 29.11.24 |
2.550 | -5.56% |
2.660 15:33 |
2.505 16:53 |
4.370 07.10.24 |
1.905 17.01.24 |
118'449 |
|
Barfresh Food Rg 23:00:00 / 29.11.24 |
3.070 | 4.42% |
3.070 19:00 |
2.930 15:30 |
4.550 10.07.24 |
1.010 21.02.24 |
31 |
|
Barinthus Sp ADS 23:00:00 / 29.11.24 |
0.9700 | -0.51% |
0.9858 18:59 |
0.9300 15:44 |
4.050 04.04.24 |
0.8100 18.11.24 |
1'475 |
|
Barrett Bus Svcs Rg 23:00:00 / 29.11.24 |
42.91 | 0.30% |
43.28 15:45 |
42.84 18:55 |
43.82 27.11.24 |
32.00 09.07.24 |
35'576 |
|
Bassett Furn Ind Rg 23:00:00 / 29.11.24 |
15.230 | 0.99% |
15.240 15:30 |
15.020 15:48 |
16.550 02.01.24 |
12.190 08.08.24 |
2'409 |
|
BAYA Rg-A 23:00:00 / 29.11.24 |
10.660 | 0.38% |
10.660 19:00 |
10.660 19:00 |
10.690 18.10.24 |
10.020 02.01.24 |
2 |
|
BayCom Rg 23:00:00 / 29.11.24 |
28.99 | -0.55% |
29.22 15:30 |
28.90 18:39 |
30.00 27.11.24 |
18.800 25.06.24 |
9'070 |
|
BayFirst Fin Rg 23:00:00 / 29.11.24 |
13.230 | 0.92% |
13.250 16:37 |
13.150 15:30 |
14.500 06.11.24 |
10.400 24.05.24 |
985 |
|
BCB Bancorp Rg 23:00:00 / 29.11.24 |
13.270 | 0.23% |
13.370 15:30 |
13.090 16:20 |
14.000 25.11.24 |
9.190 17.04.24 |
9'610 |
|
Beacon Roofing S Rg 23:00:00 / 29.11.24 |
113.02 | 0.20% |
114.52 15:33 |
112.95 18:59 |
115.53 18.11.24 |
77.54 05.08.24 |
101'202 |
|
Beam Global Rg 23:00:00 / 29.11.24 |
3.870 | 2.65% |
3.900 17:48 |
3.700 15:58 |
8.440 15.02.24 |
3.700 29.11.24 |
29'986 |
|
Beam Therapeutic Rg 23:00:00 / 29.11.24 |
27.37 | 0.63% |
28.10 16:12 |
27.02 15:40 |
49.49 27.02.24 |
20.85 25.04.24 |
217'830 |
|
Beamr Img Rg 23:00:00 / 29.11.24 |
3.270 | 7.21% |
3.270 19:00 |
3.050 15:30 |
34.94 12.02.24 |
1.390 17.01.24 |
19'621 |