×
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 |
|---|---|---|---|---|---|---|---|
|
Bright Green Rg 20:20:00 / 29.11.24 |
0.0900 | 1.12% | 0.00 | ||||
|
Bright Minds Rg 23:00:00 / 29.11.24 |
44.00 | 12.30% | 4.82 | 43.70 | 44.00 | ||
|
Brightcove Rg 23:00:00 / 29.11.24 |
4.270 | -0.47% | -0.02 | 4.260 | 4.280 | ||
|
Brighths Finc Rg 23:00:00 / 29.11.24 |
52.27 | -0.11% | -0.06 | 52.21 | 52.31 | ||
|
Brilliant Erth Rg-A 23:00:00 / 29.11.24 |
1.890 | 1.61% | 0.03 | 1.870 | 1.900 | ||
|
Broad Cap Acqn Rg 18:58:23 / 29.11.24 |
11.450 | -1.29% | -0.15 | 11.450 | 11.700 | ||
|
Broadcom Rg 23:00:00 / 29.11.24 |
162.08 | 1.51% | 2.41 | 162.01 | 162.09 | ||
|
Broadway Rg-A 23:00:00 / 29.11.24 |
7.150 | 3.47% | 0.24 | 6.810 | 7.180 | ||
|
Broadwind Rg 23:00:00 / 29.11.24 |
1.890 | 8.00% | 0.14 | 1.880 | 1.890 | ||
|
Brooge Energy Rg 23:00:00 / 29.11.24 |
1.380 | -0.72% | -0.01 | 1.270 | 1.390 | ||
|
Brookline Bancor Rg 23:00:00 / 29.11.24 |
12.590 | -1.18% | -0.15 | 12.590 | 12.600 | ||
|
BRP SVTG 23:00:00 / 29.11.24 |
48.73 | 0.72% | 0.35 | 48.72 | 48.81 | ||
|
Bruker Rg 23:00:00 / 29.11.24 |
57.95 | -0.74% | -0.43 | 57.97 | 57.98 | ||
|
Bsnss Frst Banc Rg 23:00:00 / 29.11.24 |
28.50 | -0.77% | -0.22 | 28.46 | 28.55 | ||
|
BT Brands Rg 23:00:00 / 29.11.24 |
1.550 | 1.31% | 0.02 | 1.540 | 1.610 | ||
|
BTC Digital Rg 23:00:00 / 29.11.24 |
15.880 | 0.19% | 0.03 | 15.520 | 15.890 | ||
|
BTCS Rg 23:00:00 / 29.11.24 |
3.560 | -5.57% | -0.21 | 3.560 | 3.570 | ||
|
BTDR Rg 23:00:00 / 29.11.24 |
14.270 | 16.68% | 2.04 | 14.230 | 14.260 | ||
|
BUJA Rg 23:00:00 / 29.11.24 |
11.050 | 0.00% | 0.00 | 11.070 | 11.140 | ||
|
BullFrog Rg 23:00:00 / 29.11.24 |
2.130 | -0.47% | -0.01 | 2.130 | 2.160 | ||
|
Bumble Rg-A 23:00:00 / 29.11.24 |
8.690 | 1.40% | 0.12 | 8.680 | 8.690 | ||
|
BurgerFi Intl Rg 20:20:00 / 29.11.24 |
0.0001 | -90.91% | 0.00 | ||||
|
Burke & Hrb Fin Rg 23:00:00 / 29.11.24 |
69.28 | 0.52% | 0.36 | 69.13 | 69.44 | ||
|
Burning Sp ADR 23:00:00 / 29.11.24 |
6.260 | 16.14% | 0.87 | 6.160 | 6.260 | ||
|
BurTech Acqn Rg-A 23:00:00 / 29.11.24 |
11.480 | 0.09% | 0.01 | 11.450 | 11.550 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Diamondback Eng Rg 23:00:00 / 29.11.24 |
177.59 | 13.61% | 28.81% | -4.16% | 1.01% | -1.19% | 15.12% | 63.93% |
|
Aspen Tech Rg 23:00:00 / 29.11.24 |
250.00 | 13.56% | 21.71% | -0.34% | 6.99% | 11.06% | 26.17% | 0.00% |
|
Atea Pharma Rg 23:00:00 / 29.11.24 |
3.420 | 13.44% | -28.07% | 1.48% | 3.95% | -5.00% | 9.62% | -57.49% |
|
HBT Financial Rg 23:00:00 / 29.11.24 |
23.95 | 13.41% | 22.33% | -1.44% | 11.66% | 12.13% | 21.08% | 31.54% |
|
H&E Equipment Sv Rg 23:00:00 / 29.11.24 |
59.74 | 13.40% | 30.68% | 1.67% | 15.11% | 37.74% | 27.68% | 33.51% |
|
Actelis Net Rg 23:00:00 / 29.11.24 |
1.230 | 13.39% | -71.14% | 1.65% | -5.38% | -12.77% | 0.00% | 0.00% |
|
Caesarstone Rg 23:00:00 / 29.11.24 |
4.390 | 13.37% | -25.74% | 6.04% | 8.40% | -2.01% | 4.52% | -64.67% |
|
Firstun Cap Bnc Rg 23:00:00 / 29.11.24 |
38.58 | 13.29% | 5.68% | 1.77% | 8.07% | -9.44% | 18.71% | 0.00% |
|
Crocs Rg 23:00:00 / 29.11.24 |
105.60 | 13.05% | -2.61% | -0.45% | -0.57% | -18.66% | -0.90% | -37.16% |
|
Enterprise Banco Rg 23:00:00 / 29.11.24 |
36.99 | 12.93% | 3.20% | 0.33% | 15.34% | 24.97% | 29.56% | -10.32% |
|
Aadi Biosci Rg 23:00:00 / 29.11.24 |
2.340 | 12.87% | -82.23% | 1.74% | 17.59% | 27.87% | -53.11% | -89.87% |
|
CME Group Rg-A 23:00:00 / 29.11.24 |
238.00 | 12.69% | 41.13% | 3.91% | 6.44% | 7.94% | 8.41% | 6.83% |
|
Glb Star Acqn Rg-A 23:00:00 / 29.11.24 |
11.390 | 12.58% | 17.71% | -0.35% | 0.63% | 7.50% | 11.01% | 0.00% |
|
Bicycl Ther Sp ADS 23:00:00 / 29.11.24 |
20.40 | 12.56% | -31.25% | -0.68% | -10.17% | -0.68% | 36.09% | -62.73% |
|
Hub Group-A 23:00:00 / 29.11.24 |
51.64 | 12.44% | 30.05% | 1.24% | 19.40% | 16.33% | 31.85% | 26.46% |
|
Exponent Rg 23:00:00 / 29.11.24 |
98.71 | 12.01% | -0.48% | 0.68% | 3.48% | -3.77% | 24.74% | -15.51% |
|
Astrana Health Rg 23:00:00 / 29.11.24 |
43.25 | 11.91% | 44.85% | 2.71% | -20.69% | -9.21% | 24.28% | -54.67% |
|
Cadence Design Rg 23:00:00 / 29.11.24 |
306.81 | 11.86% | 89.67% | -1.62% | 8.76% | 23.95% | 13.49% | 70.82% |
|
First Solar Rg 23:00:00 / 29.11.24 |
199.27 | 11.78% | 28.56% | 7.11% | -2.77% | -4.50% | 24.32% | 81.81% |
|
Disc Medicine Rg 23:00:00 / 29.11.24 |
63.45 | 11.76% | 224.53% | -2.32% | 34.63% | 26.02% | 13.77% | 121.06% |
|
HomeStreet Rg 23:00:00 / 29.11.24 |
11.880 | 11.26% | -58.45% | 1.45% | 30.98% | -20.00% | 55.29% | -77.32% |
|
Glb SelfStg REIT Rg 23:00:00 / 29.11.24 |
5.070 | 11.23% | 5.53% | -1.93% | -0.78% | 0.40% | 9.98% | -1.34% |
|
Genfit Sp ADS 23:00:00 / 29.11.24 |
4.240 | 11.23% | -2.29% | -1.17% | -28.98% | 5.47% | 33.12% | 27.16% |
|
Hologic Rg 23:00:00 / 29.11.24 |
79.50 | 11.18% | 6.19% | 0.67% | -3.44% | -2.54% | 11.74% | 3.40% |
|
Bankwell Fin Gro Rg 23:00:00 / 29.11.24 |
33.15 | 11.00% | 13.83% | -0.15% | 15.91% | 15.55% | 17.06% | 9.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bright Green Rg 20:20:00 / 29.11.24 |
0.0900 | 1.12% |
0.0990 18:12 |
0.0860 17:00 |
0.5400 12.03.24 |
0.0335 27.09.24 |
197'152 |
|
Bright Minds Rg 23:00:00 / 29.11.24 |
44.00 | 12.30% |
45.28 18:32 |
39.69 15:30 |
79.00 18.10.24 |
0.9400 09.10.24 |
50'286 |
|
Brightcove Rg 23:00:00 / 29.11.24 |
4.270 | -0.47% |
4.300 15:30 |
4.265 16:12 |
4.330 25.11.24 |
1.555 26.04.24 |
99'280 |
|
Brighths Finc Rg 23:00:00 / 29.11.24 |
52.27 | -0.11% |
52.84 15:40 |
52.20 18:56 |
54.73 12.02.24 |
40.09 11.09.24 |
88'982 |
|
Brilliant Erth Rg-A 23:00:00 / 29.11.24 |
1.890 | 1.61% |
1.930 17:24 |
1.730 18:35 |
3.810 02.01.24 |
1.520 18.11.24 |
7'695 |
|
Broad Cap Acqn Rg 18:58:23 / 29.11.24 |
11.450 | -1.29% |
12.000 18.07.24 |
11.120 10.01.24 |
29 | ||
|
Broadcom Rg 23:00:00 / 29.11.24 |
162.08 | 1.51% |
162.69 18:50 |
159.08 15:30 |
186.42 09.10.24 |
104.15 05.01.24 |
4'587'516 |
|
Broadway Rg-A 23:00:00 / 29.11.24 |
7.150 | 3.47% |
7.150 19:00 |
7.040 15:30 |
7.990 16.10.24 |
4.440 09.05.24 |
164 |
|
Broadwind Rg 23:00:00 / 29.11.24 |
1.890 | 8.00% |
1.890 18:45 |
1.750 15:30 |
4.640 28.05.24 |
1.520 13.11.24 |
16'170 |
|
Brooge Energy Rg 23:00:00 / 29.11.24 |
1.380 | -0.72% |
1.420 15:30 |
1.320 17:09 |
6.650 03.04.24 |
0.8000 05.06.24 |
1'390 |
|
Brookline Bancor Rg 23:00:00 / 29.11.24 |
12.590 | -1.18% |
12.830 15:30 |
12.500 16:00 |
13.140 13.11.24 |
8.010 14.06.24 |
170'298 |
|
BRP SVTG 23:00:00 / 29.11.24 |
48.73 | 0.72% |
48.92 18:47 |
48.28 15:30 |
75.59 03.04.24 |
46.94 26.11.24 |
18'059 |
|
Bruker Rg 23:00:00 / 29.11.24 |
57.95 | -0.74% |
58.56 15:51 |
57.76 18:59 |
94.75 21.03.24 |
48.09 19.11.24 |
349'529 |
|
Bsnss Frst Banc Rg 23:00:00 / 29.11.24 |
28.50 | -0.77% |
29.05 15:30 |
28.30 16:41 |
30.29 11.11.24 |
19.650 17.06.24 |
30'784 |
|
BT Brands Rg 23:00:00 / 29.11.24 |
1.550 | 1.31% |
1.560 15:30 |
1.520 15:42 |
3.050 09.01.24 |
1.250 07.05.24 |
268 |
|
BTC Digital Rg 23:00:00 / 29.11.24 |
15.880 | 0.19% |
16.500 16:07 |
15.500 18:55 |
25.20 13.11.24 |
1.330 17.09.24 |
81'617 |
|
BTCS Rg 23:00:00 / 29.11.24 |
3.560 | -5.57% |
4.040 15:39 |
3.560 18:59 |
5.410 13.11.24 |
0.9600 03.09.24 |
118'812 |
|
BTDR Rg 23:00:00 / 29.11.24 |
14.270 | 16.68% |
15.500 16:06 |
12.910 15:30 |
15.500 29.11.24 |
5.250 16.04.24 |
3'391'707 |
|
BUJA Rg 23:00:00 / 29.11.24 |
11.050 | 0.00% |
11.050 15:30 |
11.050 15:30 |
11.910 05.08.24 |
10.410 12.01.24 |
1 |
|
BullFrog Rg 23:00:00 / 29.11.24 |
2.130 | -0.47% |
2.210 16:24 |
2.060 15:42 |
8.350 25.01.24 |
1.440 09.07.24 |
5'099 |
|
Bumble Rg-A 23:00:00 / 29.11.24 |
8.690 | 1.40% |
8.755 15:54 |
8.525 18:18 |
15.020 09.01.24 |
4.800 08.08.24 |
513'055 |
|
BurgerFi Intl Rg 20:20:00 / 29.11.24 |
0.0001 | -90.91% |
0.0100 16:35 |
0.0001 16:35 |
0.8800 02.01.24 |
0.0000 13.11.24 |
93'761 |
|
Burke & Hrb Fin Rg 23:00:00 / 29.11.24 |
69.28 | 0.52% |
69.53 15:45 |
68.50 16:41 |
75.32 06.11.24 |
46.15 11.06.24 |
10'803 |
|
Burning Sp ADR 23:00:00 / 29.11.24 |
6.260 | 16.14% |
6.260 19:00 |
5.380 15:36 |
9.900 10.01.24 |
2.620 24.09.24 |
5'887 |
|
BurTech Acqn Rg-A 23:00:00 / 29.11.24 |
11.480 | 0.09% |
11.480 15:30 |
11.480 15:30 |
11.540 27.11.24 |
10.700 03.01.24 |
101 |