×
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
- 29.07.2025 - 23:16:01
- 21'098.29
- -0.38%
- -80.29
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
BioHarvest Sci Rg 23:20:00 / 29.07.25 |
7.900 | 3.00% | 0.23 | 7.550 | 7.690 | 10 | |
Biolife Solution Rg 23:20:00 / 29.07.25 |
22.10 | -0.58% | -0.13 | 22.10 | 22.13 | ||
Bioline RX Sp ADR 23:20:00 / 29.07.25 |
4.140 | -0.48% | -0.02 | 4.040 | 4.140 | ||
Biomarin Pharm Rg 23:20:00 / 29.07.25 |
58.23 | 0.15% | 0.09 | 58.20 | 58.21 | ||
Biomea Fusion Rg 23:20:00 / 29.07.25 |
1.650 | -8.33% | -0.15 | 1.660 | 1.670 | ||
Biomerica Rg 23:20:00 / 29.07.25 |
3.440 | -6.52% | -0.24 | 3.410 | 3.490 | ||
Bionano Genom Rg 23:20:00 / 29.07.25 |
3.100 | -5.20% | -0.17 | 3.070 | 3.120 | ||
BioNTech Sp ADS 23:20:00 / 29.07.25 |
111.48 | -1.16% | -1.31 | 111.43 | 111.56 | ||
BioNxs Gene Lab Rg 23:20:00 / 29.07.25 |
4.460 | -1.98% | -0.09 | 4.400 | 4.460 | ||
BioRestorative Rg 23:20:00 / 29.07.25 |
1.530 | -2.55% | -0.04 | 1.520 | 1.530 | ||
BioSig Tech Rg 23:20:00 / 29.07.25 |
4.440 | -2.84% | -0.13 | 4.490 | 4.540 | ||
biote Rg-A 23:20:00 / 29.07.25 |
4.550 | 4.12% | 0.18 | 4.550 | 4.560 | ||
Bioventus Rg-A 23:20:00 / 29.07.25 |
6.540 | 0.15% | 0.01 | 6.540 | 6.550 | ||
BioVie Rg-A 23:20:00 / 29.07.25 |
6.965 | -1.90% | -0.14 | 6.840 | 7.090 | ||
BioXcel Therptc Rg 23:20:00 / 29.07.25 |
1.590 | -6.47% | -0.11 | 1.570 | 1.590 | 36'128 | |
Bit Digital Rg 23:20:00 / 29.07.25 |
2.930 | -2.33% | -0.07 | 2.930 | 2.940 | 5'826'279 | |
Bit Origin Ltd Rg-A 23:20:00 / 29.07.25 |
0.4175 | -11.60% | -0.05 | 0.4175 | 0.4198 | 879'071 | |
Bitcoin Depot Rg-A 23:20:00 / 29.07.25 |
4.990 | -4.77% | -0.25 | 4.970 | 4.990 | ||
Bitfarms Rg 23:20:00 / 29.07.25 |
1.240 | -3.13% | -0.04 | 1.240 | 1.250 | 2'413'521 | |
BJ's Restaurants Rg 23:20:00 / 29.07.25 |
36.32 | -4.30% | -1.63 | 36.32 | 36.33 | ||
Bk Of James Finl Rg 23:20:00 / 29.07.25 |
13.600 | -0.07% | -0.01 | 13.600 | 14.000 | ||
BKHA Rg-A 19:02:54 / 29.07.25 |
10.890 | -0.91% | -0.10 | 10.890 | 10.990 | ||
Black Diamond Rg 23:20:00 / 29.07.25 |
2.780 | -5.12% | -0.15 | 2.770 | 2.790 | ||
Blackbaud 23:20:00 / 29.07.25 |
64.50 | 0.69% | 0.44 | 64.50 | 64.62 | ||
Blackboxstocks Rg 23:20:00 / 29.07.25 |
7.550 | -1.63% | -0.13 | 7.550 | 7.700 |
NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Barfresh Food Rg 23:20:00 / 29.07.25 |
3.095 | 9.06% | 88.13% | -1.75% | -7.61% | 28.42% | -18.12% | -30.00% |
Ezcorp NVtg Rg-A 23:20:00 / 29.07.25 |
13.130 | 8.92% | 52.29% | -5.74% | -4.65% | -10.92% | 26.49% | 69.12% |
ACNB Rg 23:20:00 / 29.07.25 |
43.17 | 8.86% | -3.13% | 0.30% | -1.26% | 1.17% | 10.16% | 31.39% |
GSR III Rg-A 23:20:00 / 29.07.25 |
10.500 | 8.80% | 0.00% | -3.23% | -2.78% | 2.84% | 0.00% | 0.00% |
Atricure Rg 23:20:00 / 29.07.25 |
31.73 | 8.70% | -6.92% | 8.04% | -1.46% | 6.30% | 44.23% | -31.86% |
Analog Devices Rg 23:20:00 / 29.07.25 |
230.75 | 8.62% | 16.22% | -2.02% | -4.11% | 17.97% | 2.75% | 36.01% |
East-West Bancor Rg 23:20:00 / 29.07.25 |
103.24 | 8.47% | 44.36% | -5.25% | -1.50% | 19.16% | 16.99% | 47.42% |
Enact Holdings Rg 23:20:00 / 29.07.25 |
35.26 | 8.43% | 21.53% | -0.28% | -6.40% | -2.70% | 2.83% | 53.25% |
Bancfirst Rg 23:20:00 / 29.07.25 |
126.52 | 8.39% | 30.49% | -3.66% | -0.78% | 4.88% | 16.80% | 19.65% |
CommVault System Rg 23:20:00 / 29.07.25 |
193.27 | 8.30% | 104.67% | 15.83% | 12.02% | 12.21% | 27.70% | 197.47% |
Airbnb Rg-A 23:20:00 / 29.07.25 |
136.84 | 8.18% | 4.42% | -1.86% | 1.06% | 12.47% | -1.55% | 30.61% |
First Bank Rg 23:20:00 / 29.07.25 |
15.110 | 8.10% | 3.47% | -3.02% | -5.09% | 3.42% | -1.88% | 3.82% |
DEFI Techno Rg 23:20:00 / 29.07.25 |
2.780 | 8.09% | 480.00% | -12.58% | -1.07% | -9.15% | 65.77% | 740.00% |
Donegal Group-B 23:20:00 / 29.07.25 |
15.300 | 8.08% | 15.18% | -2.55% | -10.05% | -8.44% | 22.69% | 1.46% |
FirstService Rg 23:20:00 / 29.07.25 |
196.62 | 8.04% | 20.66% | 9.44% | 11.91% | 13.69% | 12.02% | 48.33% |
Centl Gard NVtgRg-A 23:20:00 / 29.07.25 |
35.76 | 8.02% | 1.33% | -3.06% | 11.40% | 17.90% | 4.20% | 7.50% |
BJ's Restaurants Rg 23:20:00 / 29.07.25 |
36.32 | 8.01% | 5.39% | -11.11% | -20.79% | -2.52% | 15.74% | 60.87% |
IF Bancorp Rg 23:20:00 / 29.07.25 |
24.86 | 8.01% | 53.97% | 0.57% | 1.39% | 3.54% | 44.12% | 41.75% |
Immunic Rg 23:20:00 / 29.07.25 |
0.9793 | 8.00% | -28.00% | 4.61% | 41.85% | -8.48% | -30.05% | -68.79% |
Alliant Energy Rg 23:20:00 / 29.07.25 |
64.50 | 7.93% | 24.42% | -1.89% | 5.12% | 5.55% | 14.91% | 6.33% |
Axcelis Techs Rg 23:20:00 / 29.07.25 |
73.17 | 7.89% | -41.88% | -2.76% | 1.64% | 33.79% | -37.65% | 10.11% |
Audiocodes Rg 23:20:00 / 29.07.25 |
10.040 | 7.80% | -13.01% | -5.55% | 4.37% | 23.19% | -9.06% | -56.49% |
Huron Consulting Rg 23:20:00 / 29.07.25 |
134.14 | 7.75% | 30.24% | 2.31% | -2.29% | -10.14% | 18.78% | 102.56% |
GoodRx Hldg Rg-A 23:20:00 / 29.07.25 |
4.870 | 7.74% | -25.22% | -1.02% | -1.81% | 14.32% | -45.16% | -19.45% |
Innoviz Rg 23:20:00 / 29.07.25 |
1.640 | 7.74% | -28.46% | -10.38% | 10.81% | 134.29% | 106.50% | -51.73% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
BioHarvest Sci Rg 23:20:00 / 29.07.25 |
7.900 | 3.00% |
7.900 22:00 |
7.550 15:30 |
7.980 24.07.25 |
4.750 31.01.25 |
10 |
Biolife Solution Rg 23:20:00 / 29.07.25 |
22.10 | -0.58% |
22.40 15:30 |
21.94 18:40 |
29.54 30.01.25 |
19.145 07.04.25 |
91'609 |
Bioline RX Sp ADR 23:20:00 / 29.07.25 |
4.140 | -0.48% |
4.310 15:30 |
4.050 17:26 |
14.660 02.01.25 |
2.330 08.04.25 |
6'277 |
Biomarin Pharm Rg 23:20:00 / 29.07.25 |
58.23 | 0.15% |
58.65 21:13 |
57.75 15:43 |
73.51 07.03.25 |
52.93 09.04.25 |
619'968 |
Biomea Fusion Rg 23:20:00 / 29.07.25 |
1.650 | -8.33% |
1.810 15:30 |
1.650 22:00 |
4.570 24.01.25 |
1.300 28.05.25 |
253'007 |
Biomerica Rg 23:20:00 / 29.07.25 |
3.440 | -6.52% |
3.730 16:18 |
3.440 22:00 |
10.160 16.01.25 |
2.368 02.01.25 |
10'164 |
Bionano Genom Rg 23:20:00 / 29.07.25 |
3.100 | -5.20% |
3.300 15:30 |
3.080 21:52 |
22.80 03.01.25 |
2.690 07.04.25 |
16'528 |
BioNTech Sp ADS 23:20:00 / 29.07.25 |
111.48 | -1.16% |
112.50 15:41 |
109.82 17:40 |
129.27 07.01.25 |
81.84 07.04.25 |
238'865 |
BioNxs Gene Lab Rg 23:20:00 / 29.07.25 |
4.460 | -1.98% |
4.580 17:05 |
4.400 20:22 |
15.600 01.07.25 |
2.050 10.04.25 |
12'189 |
BioRestorative Rg 23:20:00 / 29.07.25 |
1.530 | -2.55% |
1.600 15:30 |
1.505 18:34 |
2.500 29.01.25 |
1.350 05.03.25 |
5'650 |
BioSig Tech Rg 23:20:00 / 29.07.25 |
4.440 | -2.84% |
4.970 15:48 |
4.440 22:00 |
14.110 08.07.25 |
0.4000 07.04.25 |
117'460 |
biote Rg-A 23:20:00 / 29.07.25 |
4.550 | 4.12% |
4.740 19:36 |
4.355 15:39 |
6.275 03.01.25 |
3.040 13.03.25 |
42'343 |
Bioventus Rg-A 23:20:00 / 29.07.25 |
6.540 | 0.15% |
6.580 15:30 |
6.430 17:32 |
11.250 11.03.25 |
6.020 06.05.25 |
103'033 |
BioVie Rg-A 23:20:00 / 29.07.25 |
6.965 | -1.90% |
7.050 15:30 |
6.940 16:09 |
25.70 07.01.25 |
6.400 09.04.25 |
2'612 |
BioXcel Therptc Rg 23:20:00 / 29.07.25 |
1.590 | -6.47% |
1.730 15:30 |
1.570 21:49 |
9.256 06.01.25 |
1.180 30.05.25 |
36'128 |
Bit Digital Rg 23:20:00 / 29.07.25 |
2.930 | -2.33% |
3.020 20:41 |
2.730 17:40 |
4.490 18.07.25 |
1.695 10.04.25 |
5'826'279 |
Bit Origin Ltd Rg-A 23:20:00 / 29.07.25 |
0.4175 | -11.60% |
0.4595 15:31 |
0.3826 16:06 |
1.060 06.01.25 |
0.1184 21.04.25 |
879'071 |
Bitcoin Depot Rg-A 23:20:00 / 29.07.25 |
4.990 | -4.77% |
5.335 15:32 |
4.955 21:56 |
6.880 17.06.25 |
0.9302 27.02.25 |
206'171 |
Bitfarms Rg 23:20:00 / 29.07.25 |
1.240 | -3.13% |
1.315 15:47 |
1.225 18:38 |
1.815 06.01.25 |
0.6751 08.04.25 |
2'413'521 |
BJ's Restaurants Rg 23:20:00 / 29.07.25 |
36.32 | -4.30% |
38.03 15:30 |
35.99 21:42 |
47.02 02.07.25 |
28.92 09.04.25 |
283'201 |
Bk Of James Finl Rg 23:20:00 / 29.07.25 |
13.600 | -0.07% |
13.690 15:52 |
13.600 22:00 |
15.740 02.01.25 |
11.560 14.01.25 |
817 |
BKHA Rg-A 19:02:54 / 29.07.25 |
10.890 | -0.91% |
11.690 30.06.25 |
10.375 03.01.25 |
7 | ||
Black Diamond Rg 23:20:00 / 29.07.25 |
2.780 | -5.12% |
2.935 15:30 |
2.735 16:33 |
3.315 21.07.25 |
1.195 09.04.25 |
284'779 |
Blackbaud 23:20:00 / 29.07.25 |
64.50 | 0.69% |
64.80 20:35 |
63.88 17:02 |
81.00 14.02.25 |
58.18 09.04.25 |
123'152 |
Blackboxstocks Rg 23:20:00 / 29.07.25 |
7.550 | -1.63% |
7.620 15:30 |
7.450 16:44 |
9.500 17.07.25 |
1.620 21.01.25 |
26'323 |