×
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
- 07.11.2025 - 23:16:01
- 23'004.54
- -0.21%
- -49.46
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
FinWise Bancorp Rg 02:00:00 / 08.11.25 |
19.230 | 2.40% | 0.45 | 18.820 | 19.250 | 4'997 | |
|
Firefly Neuro Rg 02:00:00 / 08.11.25 |
1.630 | 2.52% | 0.04 | 1.630 | 1.640 | 15'433 | |
|
First Advantage Rg 02:00:00 / 08.11.25 |
13.310 | -3.55% | -0.49 | 13.270 | 13.290 | ||
|
First Bancorp Rg 02:00:00 / 08.11.25 |
25.25 | 0.92% | 0.23 | 25.18 | 25.50 | ||
|
First Bancorp Rg 02:00:00 / 08.11.25 |
51.10 | 1.17% | 0.59 | 51.02 | 51.10 | ||
|
First Bank Rg 02:00:00 / 08.11.25 |
15.760 | -0.19% | -0.03 | 15.730 | 15.800 | ||
|
First Busey Rg 02:00:00 / 08.11.25 |
22.99 | 1.01% | 0.23 | 22.99 | 23.01 | ||
|
First Business F Rg 02:00:00 / 08.11.25 |
51.46 | 0.12% | 0.06 | 51.31 | 51.67 | ||
|
First Capital Rg 02:00:00 / 08.11.25 |
44.10 | -0.59% | -0.26 | 44.10 | 44.59 | ||
|
First Citizens Rg-A 02:00:00 / 08.11.25 |
1'818.84 | 1.03% | 18.63 | 1'818.28 | 1'819.19 | ||
|
First Community Rg 02:00:00 / 08.11.25 |
26.90 | 0.75% | 0.20 | 26.82 | 26.91 | ||
|
First Finl Banco Rg 02:00:00 / 08.11.25 |
24.03 | 1.61% | 0.38 | 24.03 | 24.05 | ||
|
First Finl Banks Rg 02:00:00 / 08.11.25 |
31.35 | 1.95% | 0.60 | 31.35 | 31.36 | ||
|
First Finl Rg 02:00:00 / 08.11.25 |
56.12 | 1.14% | 0.63 | 56.11 | 56.22 | ||
|
First Guaranty B Rg 02:00:00 / 08.11.25 |
5.770 | 1.23% | 0.07 | 5.700 | 5.830 | ||
|
First Hawaiian Rg 02:00:00 / 08.11.25 |
24.79 | 1.56% | 0.38 | 24.78 | 24.79 | ||
|
First Internet B Rg 02:00:00 / 08.11.25 |
17.880 | -0.17% | -0.03 | 17.860 | 17.910 | ||
|
First Merchants Rg 02:00:00 / 08.11.25 |
36.02 | 1.07% | 0.38 | 36.00 | 36.02 | ||
|
First Mid Bancsh Rg 02:00:00 / 08.11.25 |
36.82 | 0.77% | 0.28 | 36.81 | 36.86 | ||
|
First National Rg 02:00:00 / 08.11.25 |
22.86 | -0.39% | -0.09 | 22.86 | 23.08 | ||
|
First Northwest Rg 02:00:00 / 08.11.25 |
9.080 | 2.95% | 0.26 | 9.000 | 9.140 | ||
|
First Savings Fi Rg 02:00:00 / 08.11.25 |
29.92 | 1.12% | 0.33 | 29.87 | 30.01 | ||
|
First Solar Rg 02:00:00 / 08.11.25 |
267.64 | -1.60% | -4.34 | 267.52 | 267.84 | 652'808 | |
|
First United Rg 02:00:00 / 08.11.25 |
35.48 | 0.20% | 0.07 | 35.30 | 35.49 | ||
|
First US Bancsrs Rg 02:00:00 / 08.11.25 |
13.210 | 0.30% | 0.04 | 13.210 | 13.600 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BCB Bancorp Rg 02:00:00 / 08.11.25 |
7.760 | -35.22% | -40.31% | -2.27% | -2.27% | -7.29% | -39.80% | -61.13% |
|
ARK Rest Corp Rg 02:00:00 / 08.11.25 |
7.120 | -35.27% | -49.68% | -2.60% | -0.28% | -7.65% | -32.77% | -64.31% |
|
Defntv Health Rg-A 02:00:00 / 08.11.25 |
2.930 | -35.52% | -73.34% | 5.78% | 2.09% | -24.29% | -30.90% | -75.73% |
|
Full House Resor Rg 02:00:00 / 08.11.25 |
2.630 | -35.78% | -51.21% | 7.35% | 0.77% | -25.92% | -47.61% | -61.92% |
|
Atlassian Rg-A 02:00:00 / 08.11.25 |
157.83 | -35.85% | -34.36% | -6.84% | 9.18% | -5.49% | -33.63% | 26.19% |
|
Align Technology Rg 02:00:00 / 08.11.25 |
134.84 | -35.86% | -51.19% | -2.20% | 7.19% | -5.33% | -38.85% | -26.09% |
|
GameSquare Hldg Rg 02:00:00 / 08.11.25 |
0.5718 | -35.87% | 0.00% | -14.09% | -20.40% | -25.93% | -32.17% | 0.00% |
|
Edgewise Therap Rg 02:00:00 / 08.11.25 |
17.160 | -35.99% | 56.22% | -6.13% | 13.57% | 21.27% | -52.83% | 78.58% |
|
Flexsteel Ind Rg 02:00:00 / 08.11.25 |
34.61 | -36.42% | 83.29% | 1.23% | -15.73% | -1.70% | -42.31% | 135.03% |
|
Charter Comm Rg-A 02:00:00 / 08.11.25 |
219.86 | -36.44% | -43.95% | -5.98% | -15.27% | -17.90% | -44.16% | -37.54% |
|
Goosehead Ins-A Rg 02:00:00 / 08.11.25 |
69.55 | -36.85% | -10.67% | 1.28% | 1.43% | -19.18% | -38.45% | 85.10% |
|
BayFirst Fin Rg 02:00:00 / 08.11.25 |
8.300 | -36.97% | -36.14% | -6.74% | -13.54% | -8.89% | -40.29% | -50.57% |
|
Fate Therapeutic Rg 02:00:00 / 08.11.25 |
1.070 | -36.97% | -72.19% | -20.74% | -34.56% | -1.83% | -55.79% | -94.76% |
|
ClearSign Tech Rg 02:00:00 / 08.11.25 |
0.9300 | -37.06% | -18.34% | 6.90% | 8.14% | 65.45% | 1.10% | 29.49% |
|
Icecure Medical Rg 02:00:00 / 08.11.25 |
0.6891 | -37.10% | -35.34% | -3.28% | -20.90% | -23.29% | 5.51% | -35.94% |
|
Eagle Bancorp Rg 02:00:00 / 08.11.25 |
16.580 | -37.38% | -45.92% | -1.01% | -18.04% | -8.04% | -42.23% | -64.63% |
|
Evogene Rg 02:00:00 / 08.11.25 |
1.150 | -37.43% | -86.05% | -8.73% | -10.85% | -14.81% | -34.66% | -84.36% |
|
Borealis Foods Rg-A 02:00:00 / 08.11.25 |
3.530 | -37.80% | 0.00% | -5.87% | 19.66% | 18.46% | -44.93% | 0.00% |
|
Avaln Globocare Rg 02:00:00 / 08.11.25 |
2.020 | -37.85% | -72.12% | -4.72% | -10.62% | -11.40% | -38.23% | -97.54% |
|
Boxlight Rg-A 02:00:00 / 08.11.25 |
1.160 | -38.16% | -77.94% | -23.68% | -38.95% | -38.30% | -59.23% | -93.87% |
|
Drilling Tools Rg 02:00:00 / 08.11.25 |
2.020 | -38.23% | -36.68% | -9.42% | -1.94% | 1.00% | -39.70% | -80.00% |
|
Apellis Pharma Rg 02:00:00 / 08.11.25 |
19.260 | -38.23% | -67.07% | -10.29% | -23.33% | -30.59% | -35.76% | -60.91% |
|
Accuray Rg 02:00:00 / 08.11.25 |
1.170 | -38.38% | -56.89% | -17.02% | -33.90% | -16.43% | -45.58% | -41.35% |
|
Crown Crafts Rg 02:00:00 / 08.11.25 |
2.750 | -38.62% | -44.56% | -4.51% | -3.51% | -6.14% | -38.34% | -52.17% |
|
Hackett Group Rg 02:00:00 / 08.11.25 |
18.570 | -38.90% | -17.57% | 2.54% | 0.60% | -8.39% | -40.21% | -10.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
FinWise Bancorp Rg 02:00:00 / 08.11.25 |
19.230 | 2.40% |
19.360 20:41 |
18.910 18:59 |
22.49 19.09.25 |
13.485 06.05.25 |
4'997 |
|
Firefly Neuro Rg 02:00:00 / 08.11.25 |
1.630 | 2.52% |
1.630 22:00 |
1.505 18:05 |
17.190 13.02.25 |
1.505 07.11.25 |
15'433 |
|
First Advantage Rg 02:00:00 / 08.11.25 |
13.310 | -3.55% |
13.670 15:30 |
13.100 20:05 |
20.27 13.02.25 |
12.250 04.11.25 |
422'107 |
|
First Bancorp Rg 02:00:00 / 08.11.25 |
25.25 | 0.92% |
25.45 21:59 |
24.92 16:50 |
27.70 05.09.25 |
22.28 11.04.25 |
5'422 |
|
First Bancorp Rg 02:00:00 / 08.11.25 |
51.10 | 1.17% |
51.11 21:58 |
50.23 15:30 |
56.37 05.09.25 |
34.97 04.04.25 |
89'161 |
|
First Bank Rg 02:00:00 / 08.11.25 |
15.760 | -0.19% |
15.810 15:47 |
15.650 15:34 |
17.100 05.09.25 |
12.770 11.04.25 |
14'097 |
|
First Busey Rg 02:00:00 / 08.11.25 |
22.99 | 1.01% |
23.01 21:59 |
22.72 15:44 |
25.47 06.02.25 |
18.450 07.04.25 |
127'189 |
|
First Business F Rg 02:00:00 / 08.11.25 |
51.46 | 0.12% |
51.91 16:52 |
51.40 15:30 |
56.46 07.02.25 |
42.38 10.01.25 |
6'686 |
|
First Capital Rg 02:00:00 / 08.11.25 |
44.10 | -0.59% |
44.52 15:30 |
44.10 22:00 |
53.85 05.05.25 |
30.49 15.01.25 |
1'205 |
|
First Citizens Rg-A 02:00:00 / 08.11.25 |
1'818.84 | 1.03% |
1'819.73 21:58 |
1'779.23 15:42 |
2'327.23 24.01.25 |
1'475.93 04.04.25 |
18'131 |
|
First Community Rg 02:00:00 / 08.11.25 |
26.90 | 0.75% |
26.96 21:06 |
26.55 15:30 |
29.50 23.09.25 |
19.830 07.04.25 |
6'645 |
|
First Finl Banco Rg 02:00:00 / 08.11.25 |
24.03 | 1.61% |
24.04 21:56 |
23.54 15:36 |
29.21 06.02.25 |
21.18 07.04.25 |
190'638 |
|
First Finl Banks Rg 02:00:00 / 08.11.25 |
31.35 | 1.95% |
31.38 21:59 |
30.75 15:30 |
39.12 27.01.25 |
30.25 03.11.25 |
261'185 |
|
First Finl Rg 02:00:00 / 08.11.25 |
56.12 | 1.14% |
56.19 21:59 |
55.05 15:30 |
60.59 05.09.25 |
42.25 09.04.25 |
23'003 |
|
First Guaranty B Rg 02:00:00 / 08.11.25 |
5.770 | 1.23% |
5.810 21:57 |
5.700 15:30 |
11.500 02.01.25 |
5.680 06.11.25 |
1'091 |
|
First Hawaiian Rg 02:00:00 / 08.11.25 |
24.79 | 1.56% |
24.80 21:59 |
24.21 15:33 |
28.28 06.02.25 |
20.32 09.04.25 |
390'015 |
|
First Internet B Rg 02:00:00 / 08.11.25 |
17.880 | -0.17% |
17.975 20:54 |
17.390 17:16 |
36.72 21.01.25 |
17.390 07.11.25 |
19'201 |
|
First Merchants Rg 02:00:00 / 08.11.25 |
36.02 | 1.07% |
36.02 21:58 |
35.32 15:34 |
45.52 14.02.25 |
33.43 11.04.25 |
106'939 |
|
First Mid Bancsh Rg 02:00:00 / 08.11.25 |
36.82 | 0.77% |
36.94 16:27 |
36.39 15:32 |
41.40 05.09.25 |
28.87 07.04.25 |
29'372 |
|
First National Rg 02:00:00 / 08.11.25 |
22.86 | -0.39% |
23.12 15:30 |
22.86 22:00 |
26.91 06.02.25 |
18.260 21.04.25 |
5'671 |
|
First Northwest Rg 02:00:00 / 08.11.25 |
9.080 | 2.95% |
9.250 17:01 |
8.920 15:49 |
12.020 14.02.25 |
6.050 25.06.25 |
2'950 |
|
First Savings Fi Rg 02:00:00 / 08.11.25 |
29.92 | 1.12% |
29.92 22:00 |
29.58 17:28 |
32.96 26.09.25 |
21.73 10.04.25 |
4'312 |
|
First Solar Rg 02:00:00 / 08.11.25 |
267.64 | -1.60% |
268.21 21:07 |
254.82 17:58 |
281.40 05.11.25 |
116.59 09.04.25 |
652'808 |
|
First United Rg 02:00:00 / 08.11.25 |
35.48 | 0.20% |
35.58 20:41 |
35.25 15:30 |
41.86 11.02.25 |
24.80 04.04.25 |
7'415 |
|
First US Bancsrs Rg 02:00:00 / 08.11.25 |
13.210 | 0.30% |
13.300 15:30 |
13.200 18:27 |
13.930 05.03.25 |
10.530 14.08.25 |
1'498 |