×
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
- 20.03.2026 - 22:16:00
- 21'647.61
- -2.01%
- -443.08
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Forte Bioscienc Rg 01:00:00 / 21.03.26 |
23.50 | -4.51% | -1.11 | 23.15 | 23.51 | ||
|
Fortinet Rg 01:00:00 / 21.03.26 |
81.40 | -2.07% | -1.72 | 81.39 | 81.40 | 8'301'018 | |
|
Fortrea Rg 01:00:00 / 21.03.26 |
9.530 | -2.66% | -0.26 | 9.510 | 9.520 | ||
|
Fortress Biotch Rg 01:00:00 / 21.03.26 |
2.990 | -4.78% | -0.15 | 3.020 | 3.040 | ||
|
Forum Markets Rg 01:00:00 / 21.03.26 |
2.810 | 0.00% | 0.00 | 2.800 | 2.820 | ||
|
Forward Air Rg 01:00:00 / 21.03.26 |
15.470 | -0.26% | -0.04 | 15.470 | 15.480 | ||
|
Forward Ind Rg 01:00:00 / 11.03.26 |
5.090 | 0.00% | 0.00 | ||||
|
Fossil Group Rg 01:00:00 / 21.03.26 |
3.990 | -7.21% | -0.31 | 4.000 | 4.010 | ||
|
Founder Grp Rg-A 01:00:00 / 21.03.26 |
4.150 | -5.90% | -0.26 | 4.120 | 4.410 | 2'712 | |
|
Four Leaf Corp-A 23:20:00 / 05.12.25 |
11.750 | 0.00% | 0.00 | ||||
|
Fox Fact Hldg Rg 01:00:00 / 21.03.26 |
16.080 | -1.83% | -0.30 | 16.090 | 16.100 | ||
|
Fox Rg-A 01:00:00 / 21.03.26 |
57.82 | 0.24% | 0.14 | 57.83 | 57.84 | ||
|
Fox Rg-B 01:00:00 / 21.03.26 |
52.18 | 0.31% | 0.16 | 52.20 | 52.21 | ||
|
Foxx Dvlp Rg 01:00:00 / 21.03.26 |
4.200 | -5.19% | -0.23 | 4.060 | 4.200 | ||
|
Fractyl Health Rg 01:00:00 / 21.03.26 |
0.4413 | 1.08% | 0.00 | 0.4301 | 0.4386 | 446'410 | |
|
Frankl Wireless Rg 01:00:00 / 21.03.26 |
3.540 | -3.01% | -0.11 | 3.530 | 3.600 | ||
|
Franklin Electri Rg 01:00:00 / 21.03.26 |
89.89 | -1.61% | -1.47 | 89.89 | 90.02 | ||
|
Franklin Finl Sv Rg 01:00:00 / 21.03.26 |
48.47 | -1.24% | -0.61 | 48.31 | 48.65 | ||
|
Frd Fut Intell Rg 01:00:00 / 21.03.26 |
0.2698 | -10.34% | -0.03 | 0.2741 | 0.2743 | 5'156'783 | |
|
Freedom Holding Rg 01:00:00 / 21.03.26 |
138.76 | 0.35% | 0.48 | 138.54 | 139.30 | ||
|
Freight Tech Rg 01:00:00 / 21.03.26 |
1.030 | -0.96% | -0.01 | 1.020 | 1.030 | 14'455 | |
|
FreightCar Ameri Rg 01:00:00 / 21.03.26 |
7.950 | -2.09% | -0.17 | 7.940 | 7.990 | ||
|
Frequency Electr Rg 01:00:00 / 21.03.26 |
40.38 | -5.70% | -2.44 | 40.39 | 40.50 | ||
|
Freshpet Rg 01:00:00 / 21.03.26 |
64.54 | 2.17% | 1.37 | 64.55 | 64.57 | ||
|
Freshworks Rg-A 01:00:00 / 21.03.26 |
8.030 | -0.86% | -0.07 | 8.020 | 8.030 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bancorp Rg 01:00:00 / 21.03.26 |
52.61 | -21.68% | 0.48% | -1.76% | -9.65% | -24.68% | -4.22% | 76.74% |
|
Avalo Therap Rg 01:00:00 / 21.03.26 |
13.420 | -21.70% | 91.39% | -15.06% | -5.56% | -26.95% | 75.20% | -97.31% |
|
Avis Budget Grou Rg 01:00:00 / 21.03.26 |
99.90 | -21.73% | 24.60% | -0.80% | 3.56% | -24.28% | 64.72% | -42.07% |
|
Alnylam Pharma Rg 01:00:00 / 21.03.26 |
312.17 | -21.77% | 32.21% | -0.40% | -7.14% | -22.07% | 10.18% | 67.75% |
|
INmune Bio Rg-AI 01:00:00 / 21.03.26 |
1.170 | -21.79% | -73.88% | -10.69% | -10.69% | -32.37% | -85.59% | -81.46% |
|
Data Storage Rg 01:00:00 / 21.03.26 |
3.710 | -21.88% | -5.44% | -9.07% | -12.91% | -26.82% | 2.20% | 139.52% |
|
ICF Intl Rg 01:00:00 / 21.03.26 |
65.89 | -22.19% | -44.33% | -5.62% | -16.61% | -23.54% | -21.60% | -37.81% |
|
Allbirds Rg-A 01:00:00 / 21.03.26 |
3.130 | -22.20% | -54.23% | 1.29% | -0.63% | -22.72% | -39.11% | -85.23% |
|
Galmed Pharmaceu Rg 01:00:00 / 21.03.26 |
0.6000 | -22.25% | -81.71% | -4.76% | 10.91% | -30.64% | -73.45% | -99.31% |
|
Avean Hlthc Hldg Rg 01:00:00 / 21.03.26 |
6.520 | -22.40% | 38.73% | -6.32% | -11.17% | -24.36% | 23.25% | 387.69% |
|
Acadia Pharma Rg 01:00:00 / 21.03.26 |
20.74 | -22.43% | 12.92% | 0.63% | -13.55% | -24.91% | 23.53% | 4.65% |
|
HCW Biologics Rg 01:00:00 / 21.03.26 |
0.7385 | -22.47% | -95.78% | 41.39% | 27.55% | -47.99% | -93.92% | -98.47% |
|
Hertz Global Rg 01:00:00 / 21.03.26 |
3.950 | -22.57% | 8.74% | 1.54% | -15.33% | -26.31% | 14.00% | -74.12% |
|
Imunon Rg 01:00:00 / 21.03.26 |
2.870 | -22.57% | -76.19% | -4.01% | -10.87% | -8.89% | -76.84% | -82.87% |
|
InMed Pharma Rg 01:00:00 / 21.03.26 |
0.8176 | -22.64% | -82.21% | 6.04% | -4.93% | -32.98% | -70.59% | -96.11% |
|
Churchill Downs Rg 01:00:00 / 21.03.26 |
83.73 | -22.81% | -34.23% | -3.05% | -10.65% | -26.88% | -25.31% | -28.86% |
|
Instil Bio 01:00:00 / 21.03.26 |
8.550 | -22.91% | -55.58% | 3.51% | -6.66% | -24.40% | -52.21% | -33.75% |
|
CISO Global Rg 01:00:00 / 21.03.26 |
0.3900 | -22.96% | -89.33% | 0.78% | 14.71% | -11.40% | -25.71% | -92.04% |
|
Forward Ind Rg 01:00:00 / 11.03.26 |
5.090 | -23.00% | 3.04% | 0.00% | 12.61% | -26.66% | 36.83% | -51.52% |
|
Barrett Bus Svcs Rg 01:00:00 / 21.03.26 |
27.94 | -23.00% | -35.82% | 1.60% | -13.47% | -22.90% | -31.55% | 30.40% |
|
Evogene Rg 01:00:00 / 21.03.26 |
0.8460 | -23.02% | -54.72% | 6.09% | 3.08% | -17.86% | -41.66% | -86.97% |
|
Ascent Indstries Rg 01:00:00 / 21.03.26 |
12.120 | -23.04% | 11.45% | -5.24% | -30.30% | -23.92% | -4.04% | 35.14% |
|
Crinetics Pharma Rg 01:00:00 / 21.03.26 |
35.57 | -23.05% | -29.94% | -5.12% | -18.12% | -25.83% | 3.34% | 107.65% |
|
CCC Intell Sltn Rg 01:00:00 / 21.03.26 |
6.210 | -23.14% | -47.91% | 3.16% | 22.00% | -23.24% | -31.00% | -31.19% |
|
Concentrix Rg 01:00:00 / 21.03.26 |
31.52 | -23.23% | -26.23% | -0.47% | -4.05% | -24.88% | -29.85% | -73.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Forte Bioscienc Rg 01:00:00 / 21.03.26 |
23.50 | -4.51% |
24.55 14:30 |
22.07 20:50 |
35.62 27.01.26 |
22.07 20.03.26 |
60'621 |
|
Fortinet Rg 01:00:00 / 21.03.26 |
81.40 | -2.07% |
82.96 14:30 |
80.27 20:49 |
88.55 12.02.26 |
73.60 20.01.26 |
8'301'018 |
|
Fortrea Rg 01:00:00 / 21.03.26 |
9.530 | -2.66% |
9.895 14:34 |
9.320 19:56 |
18.610 06.01.26 |
8.605 13.03.26 |
1'578'995 |
|
Fortress Biotch Rg 01:00:00 / 21.03.26 |
2.990 | -4.78% |
3.130 14:30 |
2.955 20:36 |
4.530 09.01.26 |
2.910 05.02.26 |
107'718 |
|
Forum Markets Rg 01:00:00 / 21.03.26 |
2.810 | 0.00% |
2.835 20:55 |
2.660 18:36 |
5.740 16.01.26 |
2.660 20.03.26 |
116'790 |
|
Forward Air Rg 01:00:00 / 21.03.26 |
15.470 | -0.26% |
15.920 16:25 |
15.020 14:54 |
31.17 10.02.26 |
14.820 19.03.26 |
495'845 |
|
Forward Ind Rg 01:00:00 / 11.03.26 |
5.090 | 0.00% |
8.820 15.01.26 |
4.035 24.02.26 |
202'332 | ||
|
Fossil Group Rg 01:00:00 / 21.03.26 |
3.990 | -7.21% |
4.240 14:30 |
3.970 20:40 |
5.000 25.02.26 |
3.240 05.02.26 |
276'774 |
|
Founder Grp Rg-A 01:00:00 / 21.03.26 |
4.150 | -5.90% |
4.350 14:30 |
4.150 21:00 |
31.00 13.02.26 |
3.650 18.03.26 |
2'712 |
|
Four Leaf Corp-A 23:20:00 / 05.12.25 |
11.750 | 0.00% | 42 | ||||
|
Fox Fact Hldg Rg 01:00:00 / 21.03.26 |
16.080 | -1.83% |
16.500 14:46 |
15.870 20:50 |
20.29 12.02.26 |
15.250 09.03.26 |
905'687 |
|
Fox Rg-A 01:00:00 / 21.03.26 |
57.82 | 0.24% |
58.30 19:20 |
57.43 14:51 |
76.38 09.01.26 |
53.05 25.02.26 |
4'394'986 |
|
Fox Rg-B 01:00:00 / 21.03.26 |
52.18 | 0.31% |
52.58 17:19 |
51.75 14:52 |
68.14 05.01.26 |
48.83 25.02.26 |
2'366'725 |
|
Foxx Dvlp Rg 01:00:00 / 21.03.26 |
4.200 | -5.19% |
4.690 15:11 |
4.110 19:50 |
5.540 24.02.26 |
3.710 12.03.26 |
7'779 |
|
Fractyl Health Rg 01:00:00 / 21.03.26 |
0.4413 | 1.08% |
0.4495 20:14 |
0.4267 20:34 |
2.370 05.01.26 |
0.3774 05.02.26 |
446'410 |
|
Frankl Wireless Rg 01:00:00 / 21.03.26 |
3.540 | -3.01% |
3.540 21:00 |
3.530 18:13 |
4.390 02.01.26 |
3.530 20.03.26 |
984 |
|
Franklin Electri Rg 01:00:00 / 21.03.26 |
89.89 | -1.61% |
91.46 14:30 |
89.65 20:54 |
111.45 12.02.26 |
89.65 20.03.26 |
592'967 |
|
Franklin Finl Sv Rg 01:00:00 / 21.03.26 |
48.47 | -1.24% |
49.05 14:30 |
48.25 15:37 |
54.62 16.01.26 |
45.48 26.01.26 |
18'591 |
|
Frd Fut Intell Rg 01:00:00 / 21.03.26 |
0.2698 | -10.34% |
0.3291 14:46 |
0.2698 21:00 |
1.330 07.01.26 |
0.2698 20.03.26 |
5'156'783 |
|
Freedom Holding Rg 01:00:00 / 21.03.26 |
138.76 | 0.35% |
139.27 20:59 |
135.99 18:48 |
139.99 17.03.26 |
107.98 19.02.26 |
59'195 |
|
Freight Tech Rg 01:00:00 / 21.03.26 |
1.030 | -0.96% |
1.070 17:10 |
1.010 19:37 |
2.230 06.01.26 |
1.010 20.03.26 |
14'455 |
|
FreightCar Ameri Rg 01:00:00 / 21.03.26 |
7.950 | -2.09% |
8.210 16:23 |
7.920 20:39 |
14.870 26.02.26 |
7.820 19.03.26 |
50'222 |
|
Frequency Electr Rg 01:00:00 / 21.03.26 |
40.38 | -5.70% |
42.65 14:33 |
39.90 20:22 |
61.28 13.01.26 |
39.90 20.03.26 |
111'638 |
|
Freshpet Rg 01:00:00 / 21.03.26 |
64.54 | 2.17% |
65.01 16:17 |
62.69 14:42 |
85.99 05.03.26 |
59.60 06.01.26 |
742'972 |
|
Freshworks Rg-A 01:00:00 / 21.03.26 |
8.030 | -0.86% |
8.155 16:23 |
7.910 14:41 |
12.350 09.01.26 |
6.795 12.02.26 |
4'435'732 |