×
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 |
|---|---|---|---|---|---|---|---|
|
Adverm Btchnlgs Rg 02:00:00 / 20.09.25 |
3.760 | 27.46% | 0.81 | 3.750 | 3.780 | ||
|
Advnt Tech Hldg Rg 02:00:00 / 20.09.25 |
3.270 | -2.97% | -0.10 | 3.220 | 3.280 | 31'425 | |
|
Aehr Test System Rg 02:00:00 / 20.09.25 |
29.95 | -2.03% | -0.62 | 29.92 | 29.95 | 428'014 | |
|
Aeluma Rg 02:00:00 / 20.09.25 |
19.490 | 22.81% | 3.62 | 19.290 | 19.450 | 395'951 | |
|
Aemetis Rg 02:00:00 / 20.09.25 |
2.430 | 0.41% | 0.01 | 2.440 | 2.450 | ||
|
Aerovironment Rg 02:00:00 / 20.09.25 |
278.55 | -1.72% | -4.88 | 278.50 | 278.57 | 1'012'465 | |
|
AerSale Rg 02:00:00 / 20.09.25 |
8.340 | -3.70% | -0.32 | 8.320 | 8.330 | ||
|
AERT Rg 02:00:00 / 20.09.25 |
0.8500 | -8.60% | -0.08 | 0.8302 | 0.8398 | 271'937 | |
|
Aether Hldg Rg 02:00:00 / 20.09.25 |
5.140 | -0.68% | -0.04 | 5.100 | 5.180 | ||
|
Aethlon Medical Rg 02:00:00 / 20.09.25 |
0.7280 | -6.67% | -0.05 | 0.7280 | 0.7680 | ||
|
Aeva Tech Rg 02:00:00 / 20.09.25 |
18.280 | 6.84% | 1.17 | 18.260 | 18.270 | 1'131'737 | |
|
AEye Rg-A 02:00:00 / 20.09.25 |
2.660 | -1.85% | -0.05 | 2.670 | 2.680 | 895'995 | |
|
Affinity Bancsha Rg 02:00:00 / 20.09.25 |
19.820 | 0.61% | 0.12 | 19.700 | 19.850 | ||
|
Affirm Hldg Rg-A 02:00:00 / 20.09.25 |
92.18 | 2.52% | 2.27 | 92.16 | 92.21 | 4'361'283 | |
|
AFJK Rg 02:00:00 / 20.09.25 |
11.340 | 0.35% | 0.04 | 11.290 | 11.340 | ||
|
Afya Rg-A 02:00:00 / 20.09.25 |
15.820 | -0.88% | -0.14 | 15.810 | 15.850 | ||
|
Agape ATP Rg 02:00:00 / 20.09.25 |
1.280 | -2.29% | -0.03 | 1.250 | 1.330 | ||
|
Agenus Rg 02:00:00 / 20.09.25 |
4.380 | -3.74% | -0.17 | 4.380 | 4.390 | ||
|
Agilysys Rg 02:00:00 / 20.09.25 |
105.62 | -1.65% | -1.77 | 105.62 | 105.77 | ||
|
Agios Pharm Rg 02:00:00 / 20.09.25 |
37.70 | -0.66% | -0.25 | 37.68 | 37.70 | ||
|
AGM Group Rg-A 02:00:00 / 20.09.25 |
10.340 | 363.68% | 8.11 | 10.190 | 10.500 | 18'757'946 | |
|
AGNC Invest REIT Rg 02:00:00 / 20.09.25 |
9.970 | -1.29% | -0.13 | 9.970 | 9.980 | 10'426'848 | |
|
Agora Sp ADS-A 02:00:00 / 20.09.25 |
3.850 | -1.03% | -0.04 | 3.840 | 3.850 | ||
|
AgriFORCE Grwng Rg 02:00:00 / 20.09.25 |
2.410 | 2.55% | 0.06 | 2.370 | 2.440 | 83'509 | |
|
AIFU Rg-A 02:00:00 / 20.09.25 |
6.450 | 0.16% | 0.01 | 6.300 | 6.450 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Aduro Cln Tech Rg 02:00:00 / 20.09.25 |
13.350 | 110.70% | 301.83% | 4.54% | 22.48% | 39.21% | 184.65% | 1'999.65% |
|
Altisource Rg 02:00:00 / 20.09.25 |
11.220 | 110.11% | -61.20% | 1.63% | -2.77% | 30.62% | 21.96% | -87.30% |
|
Cognition Therap Rg 02:00:00 / 20.09.25 |
1.400 | 109.61% | -20.54% | -35.48% | -50.18% | 366.67% | 141.55% | -16.00% |
|
Celsius Hldgs Rg 02:00:00 / 20.09.25 |
54.73 | 109.53% | 1.23% | -5.34% | -11.04% | 19.26% | 65.00% | 64.42% |
|
CFSB Bancorp Rg 02:00:00 / 20.09.25 |
14.210 | 108.47% | 120.60% | 1.36% | 1.86% | 3.57% | 111.46% | 56.06% |
|
CPS Techn Rg 02:00:00 / 20.09.25 |
3.450 | 108.07% | 42.55% | -2.27% | 8.15% | 23.21% | 141.26% | 12.79% |
|
Aeluma Rg 02:00:00 / 20.09.25 |
19.490 | 107.45% | 447.24% | 26.23% | -1.52% | 34.14% | 558.45% | 0.00% |
|
DallasNews Rg-A 02:00:00 / 20.09.25 |
15.960 | 106.86% | 259.95% | 11.76% | 6.54% | 271.16% | 283.65% | 206.79% |
|
Evolv Tech Rg-A 02:00:00 / 20.09.25 |
8.030 | 106.58% | 72.88% | -8.33% | -4.06% | 28.89% | 79.64% | 257.89% |
|
Eupraxia Rg-Unty-AI 02:00:00 / 20.09.25 |
6.090 | 104.33% | 47.31% | 14.04% | 17.12% | 14.69% | 115.96% | 0.00% |
|
BioNxs Gene Lab Rg 02:00:00 / 20.09.25 |
5.370 | 104.08% | 5.75% | -1.10% | -4.62% | 98.15% | 32.99% | 0.00% |
|
Comstock Hldg Rg-A 02:00:00 / 20.09.25 |
16.195 | 102.88% | 262.64% | -5.51% | 7.75% | 61.95% | 89.19% | 230.14% |
|
ASP Isotopes Rg 02:00:00 / 20.09.25 |
9.860 | 101.55% | 410.06% | 12.43% | 5.51% | 33.24% | 244.76% | 0.00% |
|
Equillium Rg 02:00:00 / 20.09.25 |
1.460 | 100.48% | 107.47% | -21.93% | -23.16% | 370.97% | 71.76% | -33.63% |
|
BTCS Rg 02:00:00 / 20.09.25 |
4.780 | 98.79% | 201.23% | -0.21% | -0.83% | 122.33% | 285.48% | 243.36% |
|
CytomX Therapeut Rg 02:00:00 / 20.09.25 |
1.980 | 98.06% | 31.61% | -1.00% | -6.60% | -12.00% | 66.39% | 29.11% |
|
Dogwood Therap Rg 02:00:00 / 20.09.25 |
5.010 | 97.18% | -65.98% | 2.87% | -0.60% | 6.37% | 0.55% | -97.77% |
|
Allient Rg 02:00:00 / 20.09.25 |
46.59 | 96.91% | 58.26% | 1.36% | -0.58% | 29.70% | 129.96% | 67.17% |
|
AST SpceMobile Rg-A 02:00:00 / 20.09.25 |
45.10 | 96.40% | 587.23% | 16.48% | -4.19% | -8.63% | 70.19% | 386.38% |
|
IBEX Rg 02:00:00 / 20.09.25 |
40.94 | 95.44% | 120.94% | -1.54% | 35.47% | 43.65% | 105.11% | 161.03% |
|
Intellicheck Rg 02:00:00 / 20.09.25 |
5.410 | 95.36% | 187.89% | -3.91% | 1.69% | -1.10% | 136.24% | 98.19% |
|
Divsf Hlth REIT-SBI 02:00:00 / 20.09.25 |
4.580 | 95.22% | 20.05% | 2.92% | 20.53% | 28.65% | 22.79% | 240.15% |
|
BridgeBio Pharma Rg 02:00:00 / 20.09.25 |
52.37 | 94.35% | 32.10% | 2.27% | 6.70% | 16.74% | 95.85% | 378.73% |
|
Avis Budget Grou Rg 02:00:00 / 20.09.25 |
157.66 | 93.43% | -12.04% | 1.37% | 1.40% | -9.51% | 83.54% | 5.85% |
|
FGI Industries Rg 02:00:00 / 20.09.25 |
7.890 | 92.74% | -9.39% | 98.49% | 100.25% | 176.45% | 97.25% | -40.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adverm Btchnlgs Rg 02:00:00 / 20.09.25 |
3.760 | 27.46% |
3.830 21:00 |
2.950 15:30 |
5.715 20.03.25 |
1.780 15.05.25 |
110'410 |
|
Advnt Tech Hldg Rg 02:00:00 / 20.09.25 |
3.270 | -2.97% |
3.450 15:30 |
3.230 20:52 |
7.380 15.01.25 |
1.760 01.08.25 |
31'425 |
|
Aehr Test System Rg 02:00:00 / 20.09.25 |
29.95 | -2.03% |
31.17 20:07 |
29.92 21:56 |
31.65 18.09.25 |
6.270 04.04.25 |
428'014 |
|
Aeluma Rg 02:00:00 / 20.09.25 |
19.490 | 22.81% |
19.500 21:59 |
15.710 15:30 |
25.65 30.07.25 |
5.690 25.02.25 |
395'951 |
|
Aemetis Rg 02:00:00 / 20.09.25 |
2.430 | 0.41% |
2.555 19:02 |
2.405 17:27 |
3.660 09.07.25 |
1.220 30.04.25 |
428'905 |
|
Aerovironment Rg 02:00:00 / 20.09.25 |
278.55 | -1.72% |
289.30 15:57 |
278.00 21:55 |
294.75 30.06.25 |
102.25 07.04.25 |
1'012'465 |
|
AerSale Rg 02:00:00 / 20.09.25 |
8.340 | -3.70% |
8.660 15:30 |
8.310 21:53 |
9.070 22.08.25 |
5.580 11.07.25 |
389'772 |
|
AERT Rg 02:00:00 / 20.09.25 |
0.8500 | -8.60% |
0.9203 16:02 |
0.8218 20:40 |
1.510 20.06.25 |
0.4611 25.02.25 |
271'937 |
|
Aether Hldg Rg 02:00:00 / 20.09.25 |
5.140 | -0.68% |
5.190 16:08 |
5.010 15:30 |
19.200 22.05.25 |
4.510 08.09.25 |
2'669 |
|
Aethlon Medical Rg 02:00:00 / 20.09.25 |
0.7280 | -6.67% |
0.7991 16:11 |
0.7280 21:59 |
7.590 06.01.25 |
0.6100 08.09.25 |
91'666 |
|
Aeva Tech Rg 02:00:00 / 20.09.25 |
18.280 | 6.84% |
19.070 18:55 |
17.200 15:34 |
38.78 30.06.25 |
2.520 11.03.25 |
1'131'737 |
|
AEye Rg-A 02:00:00 / 20.09.25 |
2.660 | -1.85% |
2.810 15:53 |
2.655 21:51 |
6.435 28.07.25 |
0.4899 04.04.25 |
895'995 |
|
Affinity Bancsha Rg 02:00:00 / 20.09.25 |
19.820 | 0.61% |
19.850 21:50 |
19.700 15:30 |
20.50 07.03.25 |
17.060 04.04.25 |
4'468 |
|
Affirm Hldg Rg-A 02:00:00 / 20.09.25 |
92.18 | 2.52% |
92.56 21:55 |
89.35 15:30 |
100.00 29.08.25 |
30.91 04.04.25 |
4'361'283 |
|
AFJK Rg 02:00:00 / 20.09.25 |
11.340 | 0.35% |
11.350 15:30 |
11.340 22:00 |
11.690 02.01.25 |
10.550 06.01.25 |
17 |
|
Afya Rg-A 02:00:00 / 20.09.25 |
15.820 | -0.88% |
16.000 15:34 |
15.810 21:33 |
19.850 12.05.25 |
13.490 28.07.25 |
27'011 |
|
Agape ATP Rg 02:00:00 / 20.09.25 |
1.280 | -2.29% |
1.330 18:11 |
1.280 15:30 |
2.930 13.01.25 |
0.9002 20.02.25 |
627 |
|
Agenus Rg 02:00:00 / 20.09.25 |
4.380 | -3.74% |
4.580 15:30 |
4.345 17:57 |
7.320 11.07.25 |
1.385 07.04.25 |
195'341 |
|
Agilysys Rg 02:00:00 / 20.09.25 |
105.62 | -1.65% |
107.40 19:33 |
105.62 21:58 |
135.21 16.01.25 |
63.97 09.04.25 |
564'066 |
|
Agios Pharm Rg 02:00:00 / 20.09.25 |
37.70 | -0.66% |
37.95 15:30 |
37.01 21:12 |
41.63 23.07.25 |
23.48 09.04.25 |
1'063'675 |
|
AGM Group Rg-A 02:00:00 / 20.09.25 |
10.340 | 363.68% |
18.090 17:04 |
6.250 15:45 |
79.00 02.01.25 |
1.115 09.04.25 |
18'757'946 |
|
AGNC Invest REIT Rg 02:00:00 / 20.09.25 |
9.970 | -1.29% |
10.130 15:30 |
9.945 17:46 |
10.625 26.02.25 |
7.850 09.04.25 |
10'426'848 |
|
Agora Sp ADS-A 02:00:00 / 20.09.25 |
3.850 | -1.03% |
3.890 15:30 |
3.760 16:09 |
6.990 26.02.25 |
2.525 17.04.25 |
97'296 |
|
AgriFORCE Grwng Rg 02:00:00 / 20.09.25 |
2.410 | 2.55% |
2.410 22:00 |
2.330 16:17 |
25.20 29.01.25 |
2.200 11.09.25 |
83'509 |
|
AIFU Rg-A 02:00:00 / 20.09.25 |
6.450 | 0.16% |
6.560 15:30 |
6.100 19:15 |
9.245 25.07.25 |
0.1096 29.04.25 |
17'172 |