×
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
- 01.08.2025 - 23:16:01
- 20'650.13
- -2.24%
- -472.32
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bruker Rg 02:00:00 / 02.08.25 |
37.99 | -1.14% | -0.44 | 37.97 | 37.98 | ||
|
Bsnss Frst Banc Rg 02:00:00 / 02.08.25 |
22.92 | -3.49% | -0.83 | 22.90 | 22.92 | ||
|
BT Brands Rg 02:00:00 / 02.08.25 |
1.675 | 11.67% | 0.18 | 1.610 | 1.760 | ||
|
BTC Digital Rg 02:00:00 / 02.08.25 |
2.510 | -5.28% | -0.14 | 2.520 | 2.600 | 120'664 | |
|
BTCS Rg 02:00:00 / 02.08.25 |
4.060 | -11.16% | -0.51 | 4.040 | 4.050 | 1'517'384 | |
|
BTDR Rg 02:00:00 / 02.08.25 |
12.110 | -6.05% | -0.78 | 12.100 | 12.110 | ||
|
BullFrog Rg 02:00:00 / 02.08.25 |
1.300 | -5.11% | -0.07 | 1.280 | 1.320 | ||
|
Bumble Rg-A 02:00:00 / 02.08.25 |
7.590 | -2.44% | -0.19 | 7.590 | 7.600 | ||
|
Burke & Hrb Fin Rg 02:00:00 / 02.08.25 |
56.81 | -2.03% | -1.18 | 56.81 | 56.90 | ||
|
Burning Sp ADR 02:00:00 / 02.08.25 |
5.950 | 3.30% | 0.19 | 5.620 | 6.040 | ||
|
BuzzFeed Rg-A 02:00:00 / 02.08.25 |
2.090 | -3.69% | -0.08 | 2.090 | 2.110 | ||
|
BV Financial Rg 02:00:00 / 02.08.25 |
15.190 | -2.88% | -0.45 | 15.190 | 15.220 | ||
|
Byrna Tech Rg 02:00:00 / 02.08.25 |
21.32 | -4.01% | -0.89 | 21.30 | 21.32 | 182'749 | |
|
C & F Financial Rg 02:00:00 / 02.08.25 |
63.31 | -0.85% | -0.54 | 62.99 | 63.36 | ||
|
C V D Equipment Rg 02:00:00 / 02.08.25 |
3.710 | -3.89% | -0.15 | 3.620 | 3.770 | ||
|
C.H.Robinson Wld Rg 02:00:00 / 02.08.25 |
113.86 | -1.27% | -1.46 | 113.83 | 113.86 | ||
|
C3is Rg 02:00:00 / 02.08.25 |
3.170 | -1.55% | -0.05 | 3.170 | 3.230 | 15'182 | |
|
C4 Therapeutics Rg 02:00:00 / 02.08.25 |
2.120 | 3.41% | 0.07 | 2.110 | 2.120 | ||
|
Cabaletta Bio Rg 02:00:00 / 02.08.25 |
1.440 | -5.26% | -0.08 | 1.430 | 1.440 | ||
|
Cadence Design Rg 02:00:00 / 02.08.25 |
356.97 | -2.08% | -7.60 | 356.99 | 357.06 | 944'932 | |
|
Cadiz Rg 02:00:00 / 02.08.25 |
3.010 | -5.35% | -0.17 | 3.000 | 3.010 | ||
|
Cadrenal Inc Rg 02:00:00 / 02.08.25 |
10.330 | -0.86% | -0.09 | 10.230 | 10.420 | ||
|
Caesarstone Rg 02:00:00 / 02.08.25 |
1.880 | -3.09% | -0.06 | 1.870 | 1.910 | ||
|
Caesr Entmt Rg 02:00:00 / 02.08.25 |
25.68 | -3.75% | -1.00 | 25.68 | 25.69 | 2'915'760 | |
|
Cal-Maine Foods Rg 02:00:00 / 02.08.25 |
107.88 | -2.93% | -3.26 | 107.80 | 107.89 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Canadian Solar Rg 02:00:00 / 02.08.25 |
11.320 | 3.33% | -56.20% | -11.22% | -8.23% | 15.63% | -21.88% | -68.85% |
|
Artesian Res-A 02:00:00 / 02.08.25 |
32.82 | 3.26% | -21.23% | -0.76% | -3.32% | -4.87% | -16.08% | -36.68% |
|
ESH Acqn Rg-A 21:59:30 / 01.08.25 |
11.100 | 3.25% | 8.71% | 0.00% | 1.19% | 0.73% | 5.31% | 0.00% |
|
FSHP Rg 21:59:30 / 01.08.25 |
10.500 | 3.25% | 0.00% | 0.10% | 0.87% | 1.06% | 0.00% | 0.00% |
|
Astera Labs Rg 02:00:00 / 02.08.25 |
131.10 | 3.23% | 0.00% | 7.26% | 50.58% | 84.13% | 209.34% | 0.00% |
|
First Community Rg 02:00:00 / 02.08.25 |
24.52 | 3.23% | 15.07% | -2.78% | -3.82% | 2.34% | 17.83% | 35.75% |
|
Calavo Growers Rg 02:00:00 / 02.08.25 |
26.32 | 3.14% | -10.57% | 0.00% | -4.33% | 3.05% | 13.25% | -34.74% |
|
First Mid Bancsh Rg 02:00:00 / 02.08.25 |
37.46 | 3.12% | 9.55% | -3.40% | -4.38% | 2.94% | -0.74% | 1.06% |
|
Fonar Rg 02:00:00 / 02.08.25 |
15.640 | 3.10% | -20.19% | -2.68% | 0.06% | 26.23% | -13.11% | 7.66% |
|
Asure Software Rg 02:00:00 / 02.08.25 |
8.370 | 3.08% | 1.89% | -19.98% | -14.54% | -16.13% | -7.00% | 70.18% |
|
City Holding Co Rg 02:00:00 / 02.08.25 |
120.76 | 3.06% | 10.74% | -5.40% | -5.26% | 1.65% | 5.07% | 40.68% |
|
Belite Bio Sp ADR 02:00:00 / 02.08.25 |
65.72 | 3.03% | 42.10% | 5.59% | 9.32% | 7.56% | 37.98% | 92.57% |
|
GoodRx Hldg Rg-A 02:00:00 / 02.08.25 |
4.530 | 3.01% | -28.51% | -9.40% | 1.70% | 4.86% | -47.45% | -23.11% |
|
Genfit Sp ADS 02:00:00 / 02.08.25 |
3.900 | 3.00% | -1.31% | 2.36% | -0.53% | -9.93% | -2.26% | -10.85% |
|
Aurinia Pharma Rg 02:00:00 / 02.08.25 |
10.490 | 2.95% | 2.84% | 17.47% | 21.81% | 31.13% | 90.73% | 13.02% |
|
Grand Canyon Ed Rg 02:00:00 / 02.08.25 |
170.15 | 2.95% | 27.71% | 0.90% | -8.07% | -13.23% | 12.03% | 75.53% |
|
ECA Rg-A 02:00:00 / 02.08.25 |
12.200 | 2.90% | 10.32% | 0.41% | 0.25% | 1.77% | 7.77% | 0.00% |
|
Audiocodes Rg 02:00:00 / 02.08.25 |
9.680 | 2.87% | -16.98% | -7.55% | 3.94% | 12.43% | -10.29% | -58.77% |
|
First Business F Rg 02:00:00 / 02.08.25 |
46.89 | 2.87% | 18.75% | -3.50% | -12.93% | -1.45% | 10.36% | 42.36% |
|
Hamilton Lane-A Rg 02:00:00 / 02.08.25 |
147.79 | 2.87% | 34.26% | -5.78% | 3.59% | -9.15% | 11.06% | 101.54% |
|
BioRestorative Rg 02:00:00 / 02.08.25 |
1.410 | 2.80% | -14.04% | -14.55% | -5.16% | -21.23% | -1.40% | -53.48% |
|
Casella Waste Sys-A 02:00:00 / 02.08.25 |
102.98 | 2.76% | 27.23% | -5.50% | -4.12% | -13.10% | -2.35% | 34.32% |
|
Friedman Ind Rg 02:00:00 / 02.08.25 |
14.940 | 2.71% | 0.60% | -3.49% | -9.06% | -5.44% | -11.18% | 57.26% |
|
Cayson Rg 21:59:30 / 01.08.25 |
10.350 | 2.67% | 0.00% | 0.10% | 0.48% | 1.27% | 0.00% | 0.00% |
|
Cincinnati Finan Rg 02:00:00 / 02.08.25 |
146.19 | 2.65% | 42.58% | -2.15% | -0.73% | -1.09% | 12.15% | 51.54% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bruker Rg 02:00:00 / 02.08.25 |
37.99 | -1.14% |
38.05 21:50 |
36.37 16:48 |
64.59 13.01.25 |
34.16 04.04.25 |
1'472'323 |
|
Bsnss Frst Banc Rg 02:00:00 / 02.08.25 |
22.92 | -3.49% |
23.38 15:30 |
22.87 16:15 |
28.24 27.01.25 |
20.96 09.04.25 |
68'022 |
|
BT Brands Rg 02:00:00 / 02.08.25 |
1.675 | 11.67% |
1.800 17:52 |
1.370 17:14 |
2.020 24.01.25 |
1.000 16.05.25 |
32'237 |
|
BTC Digital Rg 02:00:00 / 02.08.25 |
2.510 | -5.28% |
2.650 18:03 |
2.410 15:33 |
9.820 17.01.25 |
2.410 01.08.25 |
120'664 |
|
BTCS Rg 02:00:00 / 02.08.25 |
4.060 | -11.16% |
4.300 15:30 |
3.990 21:21 |
8.490 18.07.25 |
1.280 07.04.25 |
1'517'384 |
|
BTDR Rg 02:00:00 / 02.08.25 |
12.110 | -6.05% |
12.560 18:36 |
11.880 16:00 |
26.99 06.01.25 |
6.840 16.04.25 |
1'271'794 |
|
BullFrog Rg 02:00:00 / 02.08.25 |
1.300 | -5.11% |
1.350 15:30 |
1.265 21:23 |
4.840 14.02.25 |
1.240 04.04.25 |
23'730 |
|
Bumble Rg-A 02:00:00 / 02.08.25 |
7.590 | -2.44% |
7.905 18:34 |
7.500 16:07 |
8.820 10.02.25 |
3.555 08.04.25 |
867'867 |
|
Burke & Hrb Fin Rg 02:00:00 / 02.08.25 |
56.81 | -2.03% |
57.60 15:35 |
56.35 17:26 |
66.00 10.07.25 |
47.77 11.04.25 |
35'548 |
|
Burning Sp ADR 02:00:00 / 02.08.25 |
5.950 | 3.30% |
5.950 22:00 |
5.620 17:52 |
9.230 23.07.25 |
2.180 05.05.25 |
8'171 |
|
BuzzFeed Rg-A 02:00:00 / 02.08.25 |
2.090 | -3.69% |
2.130 18:10 |
2.070 16:01 |
3.110 06.01.25 |
1.630 21.04.25 |
20'505 |
|
BV Financial Rg 02:00:00 / 02.08.25 |
15.190 | -2.88% |
15.575 16:16 |
15.190 22:00 |
17.380 06.01.25 |
13.650 11.04.25 |
21'459 |
|
Byrna Tech Rg 02:00:00 / 02.08.25 |
21.32 | -4.01% |
21.75 16:34 |
20.96 15:53 |
34.75 10.02.25 |
13.690 04.04.25 |
182'749 |
|
C & F Financial Rg 02:00:00 / 02.08.25 |
63.31 | -0.85% |
63.64 15:30 |
61.97 17:20 |
88.86 10.02.25 |
53.14 09.04.25 |
12'602 |
|
C V D Equipment Rg 02:00:00 / 02.08.25 |
3.710 | -3.89% |
3.860 15:30 |
3.560 15:30 |
4.790 07.01.25 |
2.480 21.05.25 |
1'384 |
|
C.H.Robinson Wld Rg 02:00:00 / 02.08.25 |
113.86 | -1.27% |
114.76 15:35 |
111.82 17:02 |
116.06 31.07.25 |
84.73 09.04.25 |
898'113 |
|
C3is Rg 02:00:00 / 02.08.25 |
3.170 | -1.55% |
3.220 19:59 |
3.150 16:11 |
9.600 02.01.25 |
2.851 02.04.25 |
15'182 |
|
C4 Therapeutics Rg 02:00:00 / 02.08.25 |
2.120 | 3.41% |
2.190 19:17 |
1.990 15:30 |
4.260 06.01.25 |
1.085 09.04.25 |
171'072 |
|
Cabaletta Bio Rg 02:00:00 / 02.08.25 |
1.440 | -5.26% |
1.520 15:30 |
1.430 21:59 |
2.890 18.02.25 |
0.9885 07.04.25 |
221'597 |
|
Cadence Design Rg 02:00:00 / 02.08.25 |
356.97 | -2.08% |
359.99 15:40 |
353.01 16:04 |
376.35 31.07.25 |
222.20 07.04.25 |
944'932 |
|
Cadiz Rg 02:00:00 / 02.08.25 |
3.010 | -5.35% |
3.210 16:23 |
3.000 21:52 |
5.680 13.01.25 |
2.135 09.04.25 |
231'986 |
|
Cadrenal Inc Rg 02:00:00 / 02.08.25 |
10.330 | -0.86% |
10.330 22:00 |
10.170 15:30 |
22.54 26.02.25 |
10.000 24.06.25 |
487 |
|
Caesarstone Rg 02:00:00 / 02.08.25 |
1.880 | -3.09% |
1.950 15:30 |
1.870 16:02 |
4.670 05.02.25 |
1.625 13.06.25 |
7'215 |
|
Caesr Entmt Rg 02:00:00 / 02.08.25 |
25.68 | -3.75% |
26.53 15:30 |
25.47 21:45 |
39.98 14.02.25 |
21.42 04.04.25 |
2'915'760 |
|
Cal-Maine Foods Rg 02:00:00 / 02.08.25 |
107.88 | -2.93% |
110.43 15:30 |
106.50 15:44 |
126.29 23.07.25 |
79.55 13.03.25 |
335'199 |