×
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 |
|---|---|---|---|---|---|---|---|
|
Beasley Broad Rg-A 23:00:00 / 29.11.24 |
8.910 | 0.68% | 0.06 | 8.910 | 9.310 | ||
|
Beauty Health Rg-A 23:00:00 / 29.11.24 |
1.480 | 0.68% | 0.01 | 1.470 | 1.480 | ||
|
BeiGene Sp ADR 23:00:00 / 29.11.24 |
215.00 | 4.29% | 8.84 | 214.79 | 215.19 | ||
|
Bel Fuse-A 23:00:00 / 29.11.24 |
96.66 | 0.79% | 0.76 | 96.66 | 97.32 | ||
|
Bel Fuse-B 23:00:00 / 29.11.24 |
80.18 | 1.56% | 1.23 | 80.12 | 80.55 | ||
|
Belite Bio Sp ADR 23:00:00 / 29.11.24 |
63.26 | -6.20% | -4.18 | 63.35 | 63.94 | ||
|
Bellev Life Sci Rg 23:00:00 / 29.11.24 |
11.180 | 0.09% | 0.01 | 11.170 | 11.310 | ||
|
Beneficient Rg-A 23:00:00 / 29.11.24 |
0.8712 | -4.16% | -0.04 | 0.8705 | 0.8835 | ||
|
Benitec Biophrm Rg 23:00:00 / 29.11.24 |
10.090 | 3.70% | 0.36 | 10.080 | 10.260 | ||
|
Bentley Systms Rg-B 23:00:00 / 29.11.24 |
49.50 | 0.65% | 0.32 | 49.50 | 49.54 | ||
|
Berry Rg 23:00:00 / 29.11.24 |
4.080 | 3.82% | 0.15 | 4.080 | 4.090 | ||
|
Better Home Rg-A 23:00:00 / 29.11.24 |
15.770 | 10.20% | 1.46 | 15.260 | 15.780 | ||
|
Beyond Air Rg 23:00:00 / 29.11.24 |
0.5150 | -9.01% | -0.05 | 0.5100 | 0.5150 | ||
|
Beyond Meat Rg 23:00:00 / 29.11.24 |
4.980 | -1.39% | -0.07 | 4.980 | 4.990 | ||
|
BeyondSpring Rg 23:00:00 / 29.11.24 |
1.870 | -1.32% | -0.03 | 1.800 | 1.940 | ||
|
BGC Group Rg-A 23:00:00 / 29.11.24 |
9.740 | -0.71% | -0.07 | 9.740 | 9.750 | ||
|
BHAT Rg-A 23:00:00 / 29.11.24 |
0.1479 | -1.27% | 0.00 | 0.1420 | 0.1489 | ||
|
Bicycl Ther Sp ADS 23:00:00 / 29.11.24 |
20.40 | 0.25% | 0.05 | 20.37 | 20.45 | ||
|
Big 5 Sprtng Goo Rg 23:00:00 / 29.11.24 |
1.770 | 4.12% | 0.07 | 1.760 | 1.770 | ||
|
Big Tree Cloud Rg 23:00:00 / 29.11.24 |
2.880 | 23.08% | 0.54 | 2.530 | 3.000 | ||
|
BigComm Hldg Rg-1 23:00:00 / 29.11.24 |
7.370 | -0.54% | -0.04 | 7.370 | 7.380 | ||
|
Bilibili Sp ADR-Z 23:00:00 / 29.11.24 |
19.170 | 1.59% | 0.30 | 19.170 | 19.190 | ||
|
BIMI Intl Med Rg 23:20:00 / 27.11.24 |
0.0075 | 0.00% | 0.00 | ||||
|
Binah Capital Rg 23:00:00 / 29.11.24 |
2.580 | 1.18% | 0.03 | 2.570 | 2.670 | ||
|
Bio-Key Intl Rg 23:00:00 / 29.11.24 |
0.9000 | -1.83% | -0.02 | 0.9000 | 0.9198 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CXApp Inc Rg 23:00:00 / 29.11.24 |
1.670 | 23.26% | -84.21% | 18.44% | 19.29% | -6.70% | 12.08% | -84.04% |
|
Envoy Med Rg-A 23:00:00 / 29.11.24 |
2.280 | 23.12% | -77.33% | 4.59% | -10.59% | -28.75% | -1.72% | -76.61% |
|
Bank First Rg 23:00:00 / 29.11.24 |
106.87 | 23.06% | 14.89% | 0.07% | 15.69% | 22.46% | 25.89% | 51.63% |
|
Am Electric Rg 23:00:00 / 29.11.24 |
99.86 | 22.99% | 5.20% | 2.33% | 2.68% | -2.15% | 24.03% | 21.01% |
|
ATAI Lf Sci Rg 23:00:00 / 29.11.24 |
1.780 | 22.70% | -34.96% | 10.56% | 64.81% | 49.58% | 58.93% | -84.54% |
|
Hillman Soltns Rg 23:00:00 / 29.11.24 |
11.400 | 22.37% | 56.31% | 1.06% | 5.36% | 20.00% | 47.67% | 5.13% |
|
Healthstream Rg 23:00:00 / 29.11.24 |
33.10 | 22.20% | 32.97% | 2.83% | 12.85% | 16.80% | 30.78% | 34.76% |
|
Cantaloupe Rg 23:00:00 / 29.11.24 |
9.080 | 22.13% | 108.05% | -2.05% | 1.00% | 44.13% | 25.94% | 1.46% |
|
DraftKings Rg-A 23:00:00 / 29.11.24 |
43.65 | 22.07% | 277.79% | 1.30% | 22.30% | 24.32% | 11.92% | 0.00% |
|
Enact Holdings Rg 23:00:00 / 29.11.24 |
35.21 | 22.05% | 46.19% | 1.29% | 8.74% | -1.37% | 26.20% | 64.77% |
|
Bk Of James Finl Rg 23:00:00 / 29.11.24 |
15.410 | 22.03% | 19.16% | 7.69% | 15.26% | 12.24% | 51.08% | -8.02% |
|
Apple Rg 23:00:00 / 29.11.24 |
237.33 | 22.02% | 80.81% | 3.25% | 6.47% | 7.48% | 24.10% | 49.82% |
|
C.H.Robinson Wld Rg 23:00:00 / 29.11.24 |
105.58 | 21.83% | 14.95% | -1.89% | 3.69% | 4.74% | 26.81% | 9.32% |
|
Expedia Group Rg 23:00:00 / 29.11.24 |
184.62 | 21.83% | 111.10% | -0.16% | 15.82% | 39.59% | 32.52% | 15.72% |
|
First Mid Bancsh Rg 23:00:00 / 29.11.24 |
42.01 | 21.70% | 31.48% | -0.66% | 11.11% | 9.49% | 32.52% | 0.43% |
|
Equinix REIT Rg 23:00:00 / 29.11.24 |
981.48 | 21.57% | 49.47% | 4.82% | 10.49% | 19.99% | 19.05% | 23.34% |
|
First Guaranty B Rg 23:00:00 / 29.11.24 |
14.310 | 21.40% | -42.43% | 6.16% | 33.36% | 39.47% | 49.22% | -33.23% |
|
HeartBeam Rg 23:00:00 / 29.11.24 |
3.060 | 21.28% | -41.60% | 9.68% | 22.89% | 32.47% | 108.16% | -26.36% |
|
Hudson Acq I Rg 02:00:00 / 23.07.24 |
12.780 | 21.25% | 27.67% | 0.00% | 0.00% | 0.00% | 20.57% | 0.00% |
|
Imperial Pet Rg 23:00:00 / 29.11.24 |
3.180 | 21.21% | -0.46% | -5.64% | -12.64% | -24.11% | 84.88% | 0.00% |
|
Alphab Rg-C-NV 23:00:00 / 29.11.24 |
170.49 | 21.21% | 92.52% | 2.35% | -1.25% | 12.07% | 27.88% | 19.62% |
|
Alphabet-A Rg 23:00:00 / 29.11.24 |
168.95 | 21.15% | 91.81% | 2.54% | -1.37% | 11.95% | 28.13% | 19.02% |
|
ConnectOne Banco Rg 23:00:00 / 29.11.24 |
27.50 | 21.13% | 14.62% | -1.19% | 12.94% | 12.52% | 31.39% | -16.31% |
|
Colliers Int Grp SV 23:00:00 / 29.11.24 |
153.63 | 20.95% | 66.25% | 5.42% | 1.11% | 9.96% | 44.50% | 8.59% |
|
Achills Thrp Sp ADS 23:00:00 / 29.11.24 |
1.075 | 20.92% | 19.44% | 0.47% | 5.39% | 52.98% | 28.13% | -77.79% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Beasley Broad Rg-A 23:00:00 / 29.11.24 |
8.910 | 0.68% |
9.010 15:30 |
8.910 19:00 |
19.200 16.01.24 |
7.650 11.11.24 |
16 |
|
Beauty Health Rg-A 23:00:00 / 29.11.24 |
1.480 | 0.68% |
1.505 17:23 |
1.470 15:58 |
5.170 13.03.24 |
0.9100 09.08.24 |
104'633 |
|
BeiGene Sp ADR 23:00:00 / 29.11.24 |
215.00 | 4.29% |
216.00 15:35 |
211.43 16:22 |
248.13 04.10.24 |
127.50 19.04.24 |
61'081 |
|
Bel Fuse-A 23:00:00 / 29.11.24 |
96.66 | 0.79% |
96.93 18:31 |
95.84 17:13 |
105.65 06.11.24 |
55.00 22.02.24 |
1'822 |
|
Bel Fuse-B 23:00:00 / 29.11.24 |
80.18 | 1.56% |
80.60 18:49 |
79.50 17:44 |
85.91 17.10.24 |
45.81 22.02.24 |
14'384 |
|
Belite Bio Sp ADR 23:00:00 / 29.11.24 |
63.26 | -6.20% |
67.02 15:38 |
63.26 19:00 |
86.20 14.11.24 |
31.01 17.04.24 |
7'387 |
|
Bellev Life Sci Rg 23:00:00 / 29.11.24 |
11.180 | 0.09% |
11.230 15:30 |
11.170 16:05 |
12.800 14.11.24 |
10.500 02.01.24 |
427 |
|
Beneficient Rg-A 23:00:00 / 29.11.24 |
0.8712 | -4.16% |
0.9124 15:30 |
0.8513 17:31 |
40.33 02.01.24 |
0.7300 20.11.24 |
19'927 |
|
Benitec Biophrm Rg 23:00:00 / 29.11.24 |
10.090 | 3.70% |
10.270 18:55 |
9.650 16:30 |
12.870 01.10.24 |
2.690 18.01.24 |
21'429 |
|
Bentley Systms Rg-B 23:00:00 / 29.11.24 |
49.50 | 0.65% |
49.60 18:59 |
49.23 15:30 |
57.17 21.05.24 |
44.07 05.08.24 |
129'484 |
|
Berry Rg 23:00:00 / 29.11.24 |
4.080 | 3.82% |
4.110 18:21 |
3.910 15:30 |
8.870 29.04.24 |
3.875 27.11.24 |
223'295 |
|
Better Home Rg-A 23:00:00 / 29.11.24 |
15.770 | 10.20% |
15.770 18:59 |
14.250 15:50 |
41.85 02.01.24 |
11.950 21.11.24 |
6'634 |
|
Beyond Air Rg 23:00:00 / 29.11.24 |
0.5150 | -9.01% |
0.5780 15:30 |
0.5000 15:54 |
2.170 12.02.24 |
0.2960 01.10.24 |
131'039 |
|
Beyond Meat Rg 23:00:00 / 29.11.24 |
4.980 | -1.39% |
5.080 15:30 |
4.970 16:59 |
12.090 28.02.24 |
4.790 19.11.24 |
449'282 |
|
BeyondSpring Rg 23:00:00 / 29.11.24 |
1.870 | -1.32% |
1.930 18:59 |
1.870 19:00 |
3.990 06.03.24 |
0.8000 09.01.24 |
1'557 |
|
BGC Group Rg-A 23:00:00 / 29.11.24 |
9.740 | -0.71% |
10.000 15:34 |
9.685 18:27 |
11.790 11.11.24 |
6.575 05.01.24 |
872'298 |
|
BHAT Rg-A 23:00:00 / 29.11.24 |
0.1479 | -1.27% |
0.1500 15:30 |
0.1367 17:42 |
1.450 03.07.24 |
0.1307 21.11.24 |
134'859 |
|
Bicycl Ther Sp ADS 23:00:00 / 29.11.24 |
20.40 | 0.25% |
20.72 15:35 |
20.23 17:26 |
28.62 16.10.24 |
16.400 05.01.24 |
42'124 |
|
Big 5 Sprtng Goo Rg 23:00:00 / 29.11.24 |
1.770 | 4.12% |
1.800 17:48 |
1.700 15:30 |
6.530 02.01.24 |
1.450 09.08.24 |
39'712 |
|
Big Tree Cloud Rg 23:00:00 / 29.11.24 |
2.880 | 23.08% |
2.880 18:59 |
2.340 15:30 |
6.780 16.10.24 |
0.7904 05.08.24 |
6'101 |
|
BigComm Hldg Rg-1 23:00:00 / 29.11.24 |
7.370 | -0.54% |
7.590 15:33 |
7.330 17:00 |
9.580 02.01.24 |
5.130 04.11.24 |
183'642 |
|
Bilibili Sp ADR-Z 23:00:00 / 29.11.24 |
19.170 | 1.59% |
19.490 15:32 |
18.910 15:46 |
31.77 02.10.24 |
8.800 22.01.24 |
703'042 |
|
BIMI Intl Med Rg 23:20:00 / 27.11.24 |
0.0075 | 0.00% |
4.130 27.02.24 |
0.0010 23.08.24 |
65 | ||
|
Binah Capital Rg 23:00:00 / 29.11.24 |
2.580 | 1.18% |
2.670 15:31 |
2.580 19:00 |
16.610 28.03.24 |
1.900 06.11.24 |
2'744 |
|
Bio-Key Intl Rg 23:00:00 / 29.11.24 |
0.9000 | -1.83% |
0.9119 15:30 |
0.9000 18:57 |
3.430 04.01.24 |
0.5500 16.10.24 |
1'285 |