×
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
- 19.09.2025 - 23:16:01
- 22'631.48
- 0.72%
- 160.75
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bicycl Ther Sp ADS 02:00:00 / 20.09.25 |
6.930 | -3.21% | -0.23 | 6.920 | 6.960 | ||
|
Big 5 Sprtng Goo Rg 02:00:00 / 20.09.25 |
1.370 | -2.84% | -0.04 | 1.380 | 1.390 | ||
|
Big Tree Cloud Rg 02:00:00 / 20.09.25 |
1.390 | -1.42% | -0.02 | 1.390 | 1.420 | 18'693 | |
|
Bilibili Sp ADR-Z 02:00:00 / 20.09.25 |
27.15 | 0.26% | 0.07 | 27.14 | 27.15 | 874'649 | |
|
Binah Capital Rg 02:00:00 / 20.09.25 |
1.780 | 0.00% | 0.00 | 1.750 | 1.780 | ||
|
BingEx-ADS 02:00:00 / 20.09.25 |
3.240 | 1.25% | 0.04 | 3.200 | 3.250 | ||
|
Bio Green Med Rg 02:00:00 / 20.09.25 |
4.650 | 3.10% | 0.14 | 4.640 | 4.700 | 3'991 | |
|
Bio-Key Intl Rg 02:00:00 / 20.09.25 |
0.7750 | -2.85% | -0.02 | 0.7901 | 0.8000 | ||
|
Bio-Techne Rg 02:00:00 / 20.09.25 |
53.15 | 0.30% | 0.16 | 53.13 | 53.15 | 2'783'214 | |
|
bioAffinity Rg 02:00:00 / 19.09.25 |
0.1691 | 0.00% | 0.00 | ||||
|
BioAge Labs Rg 02:00:00 / 20.09.25 |
4.900 | -6.13% | -0.32 | 4.890 | 4.900 | ||
|
BioAtla Rg 02:00:00 / 20.09.25 |
0.6219 | -10.00% | -0.07 | 0.6166 | 0.6199 | ||
|
BioCardia Rg 02:00:00 / 20.09.25 |
1.160 | -0.85% | -0.01 | 1.130 | 1.140 | 112'719 | |
|
Bioceres Rg 02:00:00 / 20.09.25 |
1.670 | -5.65% | -0.10 | 1.660 | 1.670 | 69'176 | |
|
Biocryst Pharm Rg 02:00:00 / 20.09.25 |
7.700 | -3.27% | -0.26 | 7.720 | 7.730 | 4'627'422 | |
|
Biodesix Rg 02:00:00 / 20.09.25 |
7.130 | 5.94% | 0.40 | 7.130 | 7.170 | 26'362 | |
|
Biodexa Ph Sp ADR 02:00:00 / 20.09.25 |
6.570 | 0.77% | 0.05 | 6.510 | 6.620 | ||
|
Biofrontera Rg 02:00:00 / 20.09.25 |
0.9000 | 4.23% | 0.04 | 0.8540 | 0.8997 | ||
|
Biogen Rg 02:00:00 / 20.09.25 |
142.50 | -0.91% | -1.31 | 142.37 | 142.50 | ||
|
BioHarvest Sci Rg 02:00:00 / 20.09.25 |
8.860 | 1.78% | 0.16 | 8.720 | 9.000 | ||
|
Biolife Solution Rg 02:00:00 / 20.09.25 |
25.57 | -2.70% | -0.71 | 25.54 | 25.57 | ||
|
Bioline RX Sp ADR 02:00:00 / 20.09.25 |
3.760 | -1.83% | -0.07 | 3.750 | 3.840 | ||
|
Biomarin Pharm Rg 02:00:00 / 20.09.25 |
54.36 | -1.41% | -0.78 | 54.36 | 54.37 | ||
|
Biomea Fusion Rg 02:00:00 / 20.09.25 |
1.950 | -6.25% | -0.13 | 1.960 | 1.970 | 710'314 | |
|
Biomerica Rg 02:00:00 / 20.09.25 |
2.880 | -1.71% | -0.05 | 2.850 | 2.880 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Galapagos Sp ADR 02:00:00 / 20.09.25 |
34.14 | 20.87% | -18.23% | 6.62% | 6.69% | 22.02% | 14.56% | -30.91% |
|
3rd Cst Bncshs Rg 02:00:00 / 20.09.25 |
40.28 | 20.77% | 106.34% | 1.77% | 1.10% | 21.22% | 46.47% | 119.72% |
|
First Bank Rg 02:00:00 / 20.09.25 |
16.660 | 20.47% | 15.31% | 0.30% | 0.30% | 8.11% | 7.41% | 18.78% |
|
First Community Rg 02:00:00 / 20.09.25 |
29.14 | 20.46% | 34.28% | 4.37% | 8.57% | 23.06% | 28.37% | 63.80% |
|
Gulf Res Rg 02:00:00 / 20.09.25 |
0.7027 | 20.33% | -58.78% | 0.39% | -7.54% | 4.88% | -29.66% | -82.10% |
|
Mechanics Ban Rg 02:00:00 / 20.09.25 |
13.670 | 20.27% | 33.35% | -0.44% | -1.65% | 8.32% | -7.95% | -60.12% |
|
Greenpro Capital Rg 02:00:00 / 20.09.25 |
1.310 | 20.27% | 13.14% | -8.39% | -12.08% | -16.03% | 37.89% | -18.60% |
|
AngioDynamics Rg 02:00:00 / 20.09.25 |
10.770 | 20.20% | 40.43% | 1.13% | 13.97% | 10.12% | 42.84% | -49.66% |
|
Arhaus Rg-A 02:00:00 / 20.09.25 |
11.060 | 20.11% | -4.73% | 2.69% | -10.88% | 26.69% | -15.83% | 34.09% |
|
Golden Sun Rg 02:00:00 / 20.09.25 |
3.090 | 20.07% | -45.71% | 7.29% | 9.96% | 29.83% | -54.82% | 0.00% |
|
Atricure Rg 02:00:00 / 20.09.25 |
36.43 | 19.96% | 2.72% | 3.88% | -3.27% | 12.86% | 25.53% | -18.52% |
|
First West Finl Rg 02:00:00 / 20.09.25 |
23.28 | 19.54% | 17.85% | -0.94% | 1.26% | 3.42% | 19.32% | -9.35% |
|
Capital City Bk Rg 02:00:00 / 20.09.25 |
43.33 | 19.35% | 48.62% | 0.12% | 0.86% | 10.79% | 20.06% | 32.95% |
|
Bank OZK Rg 02:00:00 / 20.09.25 |
52.60 | 19.31% | 6.62% | 0.79% | 0.73% | 11.54% | 23.01% | 28.02% |
|
Core Scientific Rg 02:00:00 / 20.09.25 |
16.620 | 19.22% | 0.00% | 4.79% | 22.66% | -0.18% | 38.73% | 0.00% |
|
Cricut Rg-A 02:00:00 / 20.09.25 |
6.830 | 19.12% | 3.03% | 3.33% | 13.46% | 5.24% | 4.92% | -23.54% |
|
Expedia Group Rg 02:00:00 / 20.09.25 |
222.43 | 19.10% | 46.20% | 0.11% | 3.55% | 30.26% | 54.42% | 117.80% |
|
Clene Rg 02:00:00 / 20.09.25 |
6.390 | 19.02% | 6.54% | 10.17% | 12.90% | 69.95% | 27.80% | -89.32% |
|
arGEN-X SpADR 02:00:00 / 20.09.25 |
736.76 | 18.99% | 92.35% | -2.59% | 11.63% | 31.53% | 38.23% | 96.05% |
|
First Solar Rg 02:00:00 / 20.09.25 |
212.49 | 18.95% | 21.68% | 5.35% | 5.05% | 39.67% | -11.54% | 54.36% |
|
Arm Hldg Sp ADR 02:00:00 / 20.09.25 |
142.91 | 18.79% | 95.01% | -5.13% | 3.62% | -13.63% | 2.89% | 0.00% |
|
CB Finl Svcs Rg 02:00:00 / 20.09.25 |
33.90 | 18.65% | 42.36% | 1.80% | 3.23% | 20.94% | 15.35% | 44.85% |
|
Adeia Rg 02:00:00 / 20.09.25 |
16.640 | 18.60% | 33.82% | 6.33% | 7.22% | 17.43% | 32.91% | 507.71% |
|
AirSculpt Tech Rg 02:00:00 / 20.09.25 |
6.550 | 18.50% | -17.89% | 5.65% | 0.77% | 33.67% | 23.35% | -23.89% |
|
Enact Holdings Rg 02:00:00 / 20.09.25 |
38.44 | 18.41% | 32.71% | -1.21% | -0.77% | 4.51% | 5.95% | 65.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bicycl Ther Sp ADS 02:00:00 / 20.09.25 |
6.930 | -3.21% |
7.270 15:30 |
6.920 21:59 |
15.470 07.01.25 |
6.140 09.04.25 |
105'661 |
|
Big 5 Sprtng Goo Rg 02:00:00 / 20.09.25 |
1.370 | -2.84% |
1.410 17:00 |
1.370 22:00 |
1.940 07.01.25 |
0.8017 07.04.25 |
138'979 |
|
Big Tree Cloud Rg 02:00:00 / 20.09.25 |
1.390 | -1.42% |
1.460 16:25 |
1.390 22:00 |
7.300 09.09.25 |
0.9517 25.03.25 |
18'693 |
|
Bilibili Sp ADR-Z 02:00:00 / 20.09.25 |
27.15 | 0.26% |
27.38 20:01 |
26.98 15:46 |
28.20 17.09.25 |
14.470 08.04.25 |
874'649 |
|
Binah Capital Rg 02:00:00 / 20.09.25 |
1.780 | 0.00% |
1.890 16:55 |
1.740 15:30 |
5.800 27.02.25 |
1.450 15.09.25 |
10'460 |
|
BingEx-ADS 02:00:00 / 20.09.25 |
3.240 | 1.25% |
3.260 19:45 |
3.160 15:30 |
9.350 19.02.25 |
2.070 02.04.25 |
21'584 |
|
Bio Green Med Rg 02:00:00 / 20.09.25 |
4.650 | 3.10% |
4.700 21:53 |
4.500 15:30 |
213.60 03.01.25 |
3.110 07.07.25 |
3'991 |
|
Bio-Key Intl Rg 02:00:00 / 20.09.25 |
0.7750 | -2.85% |
0.8151 18:53 |
0.7750 22:00 |
3.680 15.01.25 |
0.6200 09.04.25 |
20'332 |
|
Bio-Techne Rg 02:00:00 / 20.09.25 |
53.15 | 0.30% |
53.30 21:29 |
51.98 17:30 |
79.28 05.02.25 |
46.02 21.04.25 |
2'783'214 |
|
bioAffinity Rg 02:00:00 / 19.09.25 |
0.1691 | 0.00% |
1.550 01.04.25 |
0.1345 18.09.25 |
722'874 | ||
|
BioAge Labs Rg 02:00:00 / 20.09.25 |
4.900 | -6.13% |
5.220 15:30 |
4.880 21:59 |
6.000 03.01.25 |
2.880 09.04.25 |
391'739 |
|
BioAtla Rg 02:00:00 / 20.09.25 |
0.6219 | -10.00% |
0.6843 15:38 |
0.6138 21:59 |
0.8317 12.09.25 |
0.2401 04.03.25 |
182'446 |
|
BioCardia Rg 02:00:00 / 20.09.25 |
1.160 | -0.85% |
1.215 16:02 |
1.115 20:59 |
3.200 29.04.25 |
1.000 18.09.25 |
112'719 |
|
Bioceres Rg 02:00:00 / 20.09.25 |
1.670 | -5.65% |
1.765 15:38 |
1.665 21:57 |
7.410 22.01.25 |
1.665 19.09.25 |
69'176 |
|
Biocryst Pharm Rg 02:00:00 / 20.09.25 |
7.700 | -3.27% |
7.930 16:25 |
7.655 21:55 |
11.310 04.06.25 |
6.015 10.04.25 |
4'627'422 |
|
Biodesix Rg 02:00:00 / 20.09.25 |
7.130 | 5.94% |
7.390 19:25 |
6.690 15:30 |
31.00 07.01.25 |
3.468 15.05.25 |
26'362 |
|
Biodexa Ph Sp ADR 02:00:00 / 20.09.25 |
6.570 | 0.77% |
6.800 19:29 |
6.410 16:01 |
92.00 10.02.25 |
5.100 08.09.25 |
2'220 |
|
Biofrontera Rg 02:00:00 / 20.09.25 |
0.9000 | 4.23% |
0.9000 22:00 |
0.8501 19:57 |
1.860 08.01.25 |
0.5500 30.05.25 |
84'812 |
|
Biogen Rg 02:00:00 / 20.09.25 |
142.50 | -0.91% |
144.38 15:56 |
141.80 15:39 |
157.09 10.03.25 |
110.06 09.04.25 |
2'054'928 |
|
BioHarvest Sci Rg 02:00:00 / 20.09.25 |
8.860 | 1.78% |
9.250 20:39 |
8.600 15:30 |
9.750 15.08.25 |
4.750 31.01.25 |
1'892 |
|
Biolife Solution Rg 02:00:00 / 20.09.25 |
25.57 | -2.70% |
26.54 15:30 |
25.53 21:59 |
29.54 30.01.25 |
19.145 07.04.25 |
356'601 |
|
Bioline RX Sp ADR 02:00:00 / 20.09.25 |
3.760 | -1.83% |
3.880 15:30 |
3.760 22:00 |
14.660 02.01.25 |
2.330 08.04.25 |
1'647 |
|
Biomarin Pharm Rg 02:00:00 / 20.09.25 |
54.36 | -1.41% |
55.41 15:30 |
54.22 21:44 |
73.51 07.03.25 |
52.93 09.04.25 |
3'178'732 |
|
Biomea Fusion Rg 02:00:00 / 20.09.25 |
1.950 | -6.25% |
2.100 15:30 |
1.950 22:00 |
4.570 24.01.25 |
1.300 28.05.25 |
710'314 |
|
Biomerica Rg 02:00:00 / 20.09.25 |
2.880 | -1.71% |
2.950 15:30 |
2.830 17:27 |
10.160 16.01.25 |
2.368 02.01.25 |
10'705 |