×
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 |
|---|---|---|---|---|---|---|---|
|
Dropbox-A Rg 02:00:00 / 20.09.25 |
30.61 | -0.58% | -0.18 | 30.59 | 30.60 | ||
|
Drugs Made Rg 02:00:00 / 20.09.25 |
10.260 | 0.00% | 0.00 | 10.250 | 10.300 | ||
|
DT Cloud Rg 02:00:00 / 20.09.25 |
10.530 | 0.38% | 0.04 | 10.470 | 10.550 | ||
|
DTCA Rg 02:00:00 / 20.09.25 |
11.420 | 2.65% | 0.30 | 11.200 | 11.420 | ||
|
DTCK Rg-A 02:00:00 / 20.09.25 |
0.8993 | 0.60% | 0.01 | 0.8628 | 0.9033 | ||
|
Duluth Hldg Rg-B 02:00:00 / 20.09.25 |
3.750 | -9.86% | -0.41 | 3.760 | 3.770 | ||
|
Duolingo Rg-A 02:00:00 / 20.09.25 |
290.90 | 0.42% | 1.23 | 290.73 | 290.99 | ||
|
Duos Tech Rg 02:00:00 / 20.09.25 |
7.560 | -2.70% | -0.21 | 7.570 | 7.600 | ||
|
DXP Enterprises Rg 02:00:00 / 20.09.25 |
116.12 | -1.78% | -2.11 | 116.03 | 116.12 | ||
|
Dyadic Intl Rg 02:00:00 / 20.09.25 |
1.070 | 9.01% | 0.09 | 1.050 | 1.060 | ||
|
Dynamix Corp Rg-A 02:00:00 / 20.09.25 |
10.740 | 0.19% | 0.02 | 10.730 | 10.740 | ||
|
Dynavax Tech Rg 02:00:00 / 20.09.25 |
9.690 | -0.62% | -0.06 | 9.680 | 9.690 | ||
|
Dyne Therapeutcs Rg 02:00:00 / 20.09.25 |
13.130 | -5.68% | -0.79 | 13.120 | 13.130 | ||
|
E-Home Rg 02:00:00 / 20.09.25 |
1.080 | 0.00% | 0.00 | 1.080 | 1.100 | ||
|
E.W. Scripps Rg-A 02:00:00 / 20.09.25 |
2.870 | -1.37% | -0.04 | 2.860 | 2.870 | ||
|
Eagle Banc Mont Rg 02:00:00 / 20.09.25 |
17.590 | -0.57% | -0.10 | 17.460 | 17.550 | ||
|
Eagle Bancorp Rg 02:00:00 / 20.09.25 |
21.17 | -1.17% | -0.25 | 21.14 | 21.16 | ||
|
Eagle Finl Svcs Rg 02:00:00 / 20.09.25 |
39.37 | -0.58% | -0.23 | 39.26 | 39.37 | ||
|
Earlyworks Sp ADS 02:00:00 / 20.09.25 |
2.310 | -8.70% | -0.22 | 2.250 | 2.320 | ||
|
East-West Bancor Rg 02:00:00 / 20.09.25 |
108.95 | -0.68% | -0.75 | 108.95 | 108.96 | ||
|
Eastern Bankshar Rg 02:00:00 / 20.09.25 |
18.040 | -0.61% | -0.11 | 18.040 | 18.050 | ||
|
Ebang Intl Hld Rg-A 02:00:00 / 20.09.25 |
5.040 | 6.78% | 0.32 | 4.940 | 5.140 | ||
|
eBay Rg 02:00:00 / 20.09.25 |
91.11 | 1.69% | 1.51 | 91.10 | 91.12 | ||
|
ECA Rg-A 23:20:00 / 19.09.25 |
11.325 | -0.79% | -0.09 | ||||
|
ECB Bancorp Rg 02:00:00 / 20.09.25 |
16.390 | 0.31% | 0.05 | 16.070 | 16.390 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Star Equity Hldg Rg 02:00:00 / 20.09.25 |
11.470 | -11.34% | -25.64% | 22.41% | 26.88% | 37.37% | -22.29% | -66.90% |
|
Atea Pharma Rg 02:00:00 / 20.09.25 |
2.880 | -11.34% | -2.62% | -8.28% | -21.31% | -16.52% | -21.53% | -55.74% |
|
Enliven Therp Rg 02:00:00 / 20.09.25 |
18.960 | -11.44% | 43.97% | -5.01% | -9.06% | -8.32% | -18.24% | 111.97% |
|
Founder Grp Rg-A 02:00:00 / 20.09.25 |
1.130 | -11.63% | 0.00% | -2.59% | -13.08% | 54.82% | 0.00% | 0.00% |
|
Bumble Rg-A 02:00:00 / 20.09.25 |
7.050 | -11.92% | -51.36% | 3.22% | 10.85% | 9.30% | 15.76% | -69.57% |
|
Castle Biosci Rg 02:00:00 / 20.09.25 |
24.41 | -11.97% | 8.71% | 13.96% | 17.13% | 19.95% | -22.43% | -13.59% |
|
Establ Rg 02:00:00 / 20.09.25 |
39.46 | -11.98% | 56.62% | 5.32% | -9.57% | -3.59% | -7.04% | -31.01% |
|
GDEV Rg 02:00:00 / 20.09.25 |
20.80 | -12.11% | -23.15% | 18.93% | 84.07% | 30.00% | -19.38% | 0.00% |
|
Accuray Rg 02:00:00 / 20.09.25 |
1.670 | -12.12% | -38.52% | 6.37% | 5.03% | 21.01% | -3.47% | -20.55% |
|
Forafric Global Rg 02:00:00 / 20.09.25 |
9.150 | -12.20% | -15.01% | 9.71% | -0.54% | 17.91% | -19.60% | -25.56% |
|
El Pollo Loco Rg 02:00:00 / 20.09.25 |
9.910 | -12.22% | 14.85% | -2.08% | -7.21% | -9.08% | -27.82% | 10.83% |
|
Hennessy Advisor Rg 02:00:00 / 20.09.25 |
11.040 | -12.27% | 65.13% | -4.75% | -1.25% | -11.68% | 5.14% | 23.11% |
|
Cimpress Rg 02:00:00 / 20.09.25 |
62.31 | -12.30% | -21.42% | 9.12% | -0.56% | 33.14% | -26.42% | 116.15% |
|
Addus HomeCare Rg 02:00:00 / 20.09.25 |
111.90 | -12.40% | 18.27% | 1.48% | -5.50% | -2.80% | -14.21% | 18.94% |
|
Compugen Rg 02:00:00 / 20.09.25 |
1.330 | -12.42% | -32.32% | -0.75% | -8.28% | -19.88% | -27.32% | 34.00% |
|
Bridger Rg 02:00:00 / 20.09.25 |
1.820 | -12.68% | -73.08% | -3.70% | -9.45% | 17.42% | -28.06% | 0.00% |
|
Highway Holdings Rg 02:00:00 / 20.09.25 |
1.670 | -12.69% | -15.27% | -5.11% | 1.83% | -8.74% | -11.17% | -24.89% |
|
Global Water Res Rg 02:00:00 / 20.09.25 |
9.990 | -12.78% | -23.32% | 1.32% | -0.40% | -1.96% | -21.59% | -22.79% |
|
Cohu Rg 02:00:00 / 20.09.25 |
22.52 | -12.85% | -34.25% | 9.06% | 9.96% | 16.20% | -9.16% | -14.86% |
|
China Nat Rg 02:00:00 / 20.09.25 |
4.890 | -12.85% | -56.48% | 17.55% | 32.88% | 20.44% | 0.19% | -80.16% |
|
Euronet Worldwid Rg 02:00:00 / 20.09.25 |
89.21 | -13.24% | -12.09% | -1.78% | -9.27% | -12.40% | -11.37% | 4.14% |
|
Amerisafe Rg 02:00:00 / 20.09.25 |
43.89 | -13.25% | -4.42% | -0.86% | -6.40% | 0.05% | -8.39% | -5.87% |
|
Fox Fact Hldg Rg 02:00:00 / 20.09.25 |
25.78 | -13.28% | -61.10% | -5.39% | -15.06% | -0.19% | -40.06% | -68.73% |
|
Crd Rg-A-144A-S-AI 02:00:00 / 20.09.25 |
1.120 | -13.28% | 32.14% | 4.67% | -4.27% | -20.57% | -51.72% | -2.63% |
|
111 Sp ADS 02:00:00 / 20.09.25 |
5.220 | -13.32% | -65.16% | -9.06% | -23.35% | -24.13% | -17.41% | -82.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dropbox-A Rg 02:00:00 / 20.09.25 |
30.61 | -0.58% |
30.95 17:06 |
30.29 15:44 |
33.33 28.01.25 |
24.44 07.04.25 |
5'199'927 |
|
Drugs Made Rg 02:00:00 / 20.09.25 |
10.260 | 0.00% |
10.260 21:57 |
10.260 21:57 |
10.320 12.09.25 |
9.950 25.02.25 |
16 |
|
DT Cloud Rg 02:00:00 / 20.09.25 |
10.530 | 0.38% |
10.530 22:00 |
10.530 22:00 |
10.530 19.09.25 |
10.070 02.01.25 |
2 |
|
DTCA Rg 02:00:00 / 20.09.25 |
11.420 | 2.65% |
11.420 19:38 |
11.250 15:30 |
12.000 11.07.25 |
10.430 02.01.25 |
549 |
|
DTCK Rg-A 02:00:00 / 20.09.25 |
0.8993 | 0.60% |
0.8993 22:00 |
0.8601 20:38 |
1.490 17.06.25 |
0.4010 11.04.25 |
1'955 |
|
Duluth Hldg Rg-B 02:00:00 / 20.09.25 |
3.750 | -9.86% |
4.190 15:35 |
3.750 22:00 |
4.650 04.09.25 |
1.610 28.03.25 |
61'712 |
|
Duolingo Rg-A 02:00:00 / 20.09.25 |
290.90 | 0.42% |
291.17 21:59 |
285.50 17:12 |
544.36 14.05.25 |
256.68 09.09.25 |
748'814 |
|
Duos Tech Rg 02:00:00 / 20.09.25 |
7.560 | -2.70% |
7.790 15:30 |
7.520 21:50 |
9.210 28.05.25 |
4.010 09.04.25 |
217'197 |
|
DXP Enterprises Rg 02:00:00 / 20.09.25 |
116.12 | -1.78% |
119.61 15:30 |
115.74 21:58 |
127.78 05.09.25 |
68.02 07.04.25 |
160'697 |
|
Dyadic Intl Rg 02:00:00 / 20.09.25 |
1.070 | 9.01% |
1.080 17:54 |
0.9838 17:14 |
2.100 07.01.25 |
0.7110 15.08.25 |
76'447 |
|
Dynamix Corp Rg-A 02:00:00 / 20.09.25 |
10.740 | 0.19% |
10.740 20:42 |
10.660 16:52 |
15.200 21.07.25 |
9.780 02.01.25 |
45'990 |
|
Dynavax Tech Rg 02:00:00 / 20.09.25 |
9.690 | -0.62% |
9.815 16:38 |
9.580 21:25 |
14.630 07.03.25 |
9.205 15.09.25 |
3'819'880 |
|
Dyne Therapeutcs Rg 02:00:00 / 20.09.25 |
13.130 | -5.68% |
13.920 15:30 |
13.050 21:55 |
26.13 02.01.25 |
6.370 09.04.25 |
4'952'667 |
|
E-Home Rg 02:00:00 / 20.09.25 |
1.080 | 0.00% |
1.090 17:19 |
1.070 18:11 |
63.75 03.04.25 |
0.9705 22.07.25 |
6'575 |
|
E.W. Scripps Rg-A 02:00:00 / 20.09.25 |
2.870 | -1.37% |
2.975 16:53 |
2.835 21:17 |
4.165 10.07.25 |
1.365 11.03.25 |
1'392'905 |
|
Eagle Banc Mont Rg 02:00:00 / 20.09.25 |
17.590 | -0.57% |
17.795 15:43 |
17.410 21:23 |
18.490 05.05.25 |
14.400 10.01.25 |
46'533 |
|
Eagle Bancorp Rg 02:00:00 / 20.09.25 |
21.17 | -1.17% |
21.41 15:30 |
20.78 17:44 |
27.07 06.02.25 |
15.470 01.08.25 |
1'201'348 |
|
Eagle Finl Svcs Rg 02:00:00 / 20.09.25 |
39.37 | -0.58% |
39.50 15:30 |
38.71 21:51 |
39.86 18.09.25 |
28.70 20.06.25 |
56'583 |
|
Earlyworks Sp ADS 02:00:00 / 20.09.25 |
2.310 | -8.70% |
2.410 15:30 |
2.190 16:31 |
10.500 05.08.25 |
1.650 01.07.25 |
10'730 |
|
East-West Bancor Rg 02:00:00 / 20.09.25 |
108.95 | -0.68% |
109.61 15:30 |
108.42 21:50 |
110.78 08.09.25 |
68.27 09.04.25 |
2'175'151 |
|
Eastern Bankshar Rg 02:00:00 / 20.09.25 |
18.040 | -0.61% |
18.140 15:30 |
17.725 20:38 |
19.165 06.02.25 |
13.790 09.04.25 |
3'375'286 |
|
Ebang Intl Hld Rg-A 02:00:00 / 20.09.25 |
5.040 | 6.78% |
5.130 16:44 |
4.680 15:30 |
6.950 07.01.25 |
3.090 07.04.25 |
4'477 |
|
eBay Rg 02:00:00 / 20.09.25 |
91.11 | 1.69% |
91.36 16:01 |
89.51 15:42 |
101.15 15.08.25 |
58.73 08.04.25 |
6'623'894 |
|
ECA Rg-A 23:20:00 / 19.09.25 |
11.325 | -0.79% |
11.335 17:59 |
11.325 17:59 |
14.000 11.08.25 |
10.910 21.08.25 |
1'584 |
|
ECB Bancorp Rg 02:00:00 / 20.09.25 |
16.390 | 0.31% |
16.390 21:22 |
16.250 20:55 |
17.320 27.08.25 |
12.560 29.01.25 |
42'876 |