×
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
- 27.11.2024 - 23:16:01
- 19'060.48
- -0.60%
- -115.10
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Forafric Global Rg 02:00:00 / 28.11.24 |
10.170 | 0.69% | 0.07 | 10.130 | 10.350 | ||
|
Foresight Sp ADR 02:00:00 / 28.11.24 |
0.6100 | -4.70% | -0.03 | 0.6220 | 0.6350 | ||
|
Forian Rg 02:00:00 / 28.11.24 |
2.100 | 1.94% | 0.04 | 2.080 | 2.100 | ||
|
FormFactor Rg 02:00:00 / 28.11.24 |
39.31 | -1.28% | -0.51 | 39.31 | 39.32 | ||
|
FormulaSyst Sp ADR 02:00:00 / 28.11.24 |
87.30 | 0.03% | 0.03 | 85.50 | 89.48 | ||
|
Forrester Resear Rg 02:00:00 / 28.11.24 |
17.200 | 1.59% | 0.27 | 17.200 | 17.230 | ||
|
Forte Bioscienc Rg 02:00:00 / 28.11.24 |
19.790 | 18.65% | 3.11 | 19.750 | 20.88 | ||
|
Fortinet Rg 02:00:00 / 28.11.24 |
94.06 | -2.47% | -2.38 | 94.06 | 94.08 | ||
|
Fortn Rise Acq Rg-A 23:20:00 / 27.11.24 |
11.650 | -0.34% | -0.04 | ||||
|
Fortrea Rg 02:00:00 / 28.11.24 |
21.55 | 4.16% | 0.86 | 21.52 | 21.55 | ||
|
Fortress Biotch Rg 02:00:00 / 28.11.24 |
1.830 | -0.54% | -0.01 | 1.820 | 1.830 | ||
|
Forward Air Rg 02:00:00 / 28.11.24 |
35.99 | -0.11% | -0.04 | 35.97 | 35.99 | ||
|
Forward Ind Rg 02:00:00 / 28.11.24 |
3.950 | -1.50% | -0.06 | 3.930 | 4.080 | ||
|
Forza X1 Rg 23:20:00 / 27.11.24 |
0.2200 | 10.00% | 0.02 | ||||
|
Fossil Group Rg 02:00:00 / 28.11.24 |
1.490 | 4.93% | 0.07 | 1.480 | 1.490 | ||
|
Four Leaf Corp-A 02:00:00 / 28.11.24 |
11.070 | 0.09% | 0.01 | 11.060 | 11.100 | ||
|
Fox Fact Hldg Rg 02:00:00 / 28.11.24 |
32.30 | 1.80% | 0.57 | 32.28 | 32.30 | ||
|
Fox Rg-A 02:00:00 / 28.11.24 |
46.71 | 1.21% | 0.56 | 46.70 | 46.71 | ||
|
Fox Rg-B 02:00:00 / 28.11.24 |
44.36 | 1.26% | 0.55 | 44.36 | 44.37 | ||
|
Fractyl Health Rg 02:00:00 / 28.11.24 |
2.330 | 7.37% | 0.16 | 2.320 | 2.330 | ||
|
Frankl Wireless Rg 02:00:00 / 28.11.24 |
4.200 | -2.10% | -0.09 | 4.190 | 4.300 | ||
|
Franklin Electri Rg 02:00:00 / 28.11.24 |
107.17 | -0.81% | -0.87 | 106.93 | 107.18 | ||
|
Franklin Finl Sv Rg 02:00:00 / 28.11.24 |
33.55 | 0.00% | 0.00 | 33.42 | 33.73 | ||
|
Frd Fut Intell Rg 02:00:00 / 28.11.24 |
1.230 | -8.21% | -0.11 | 1.220 | 1.230 | ||
|
Freedom Holding Rg 02:00:00 / 28.11.24 |
118.43 | 0.89% | 1.05 | 118.43 | 118.70 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
FTC Solar Rg 02:00:00 / 28.11.24 |
0.3273 | -48.04% | -86.57% | -18.18% | -38.87% | 44.06% | -55.74% | -95.89% |
|
Corsair Gaming Rg 02:00:00 / 28.11.24 |
7.310 | -48.16% | -46.13% | 8.30% | 10.76% | 18.28% | -42.08% | -68.23% |
|
Acadia Pharma Rg 02:00:00 / 28.11.24 |
16.290 | -48.23% | 1.82% | 0.12% | 10.29% | -2.40% | -26.39% | -13.73% |
|
COMPASS Path Sp ADR 02:00:00 / 28.11.24 |
4.560 | -48.34% | -43.71% | -2.15% | -26.33% | -32.79% | -23.10% | -86.20% |
|
Bioceres Rg 02:00:00 / 28.11.24 |
7.000 | -48.87% | -41.65% | 8.36% | 2.94% | -34.15% | -43.27% | -53.32% |
|
Adicet Bio Rg 02:00:00 / 28.11.24 |
1.110 | -49.19% | -89.26% | 14.78% | -18.38% | -26.49% | -1.77% | -89.78% |
|
Beasley Broad Rg-A 02:00:00 / 28.11.24 |
8.850 | -49.32% | -51.64% | 5.73% | -28.80% | -24.80% | -40.65% | -79.21% |
|
ATN Internationa Rg 02:00:00 / 28.11.24 |
20.18 | -49.35% | -56.43% | 0.90% | -11.76% | -26.99% | -32.55% | -52.47% |
|
Celsius Hldgs Rg 02:00:00 / 28.11.24 |
28.37 | -49.38% | -20.42% | 2.38% | -7.56% | -12.41% | -43.93% | 16.00% |
|
FRP Holdings Rg 02:00:00 / 28.11.24 |
32.03 | -49.46% | -41.00% | 1.91% | 9.84% | 9.58% | -44.54% | -44.94% |
|
Clean Enrg Tchn Rg 02:00:00 / 28.11.24 |
0.6910 | -49.76% | -73.63% | -4.03% | -5.08% | -40.94% | -53.62% | -50.96% |
|
FGI Rg 02:00:00 / 28.11.24 |
0.8110 | -50.06% | -63.60% | 2.65% | -21.26% | 6.01% | -45.93% | 0.00% |
|
GeoVax Labs Rg 02:00:00 / 28.11.24 |
2.710 | -50.14% | -71.44% | 3.83% | 34.16% | -29.43% | -57.98% | -96.16% |
|
I-MAB Sp ADS 02:00:00 / 28.11.24 |
0.9509 | -50.16% | -77.34% | -2.97% | -14.33% | -9.44% | -38.25% | -98.50% |
|
Brilliant Erth Rg-A 02:00:00 / 28.11.24 |
1.860 | -50.27% | -57.08% | 15.53% | 14.11% | 4.49% | -27.63% | -88.86% |
|
ABTS Rg 02:00:00 / 28.11.24 |
0.5900 | -50.42% | 31.05% | -4.53% | 7.27% | 18.24% | -37.89% | -87.31% |
|
AbCellera Biolog Rg 02:00:00 / 28.11.24 |
3.000 | -50.44% | -72.06% | 12.36% | 7.91% | 19.05% | -37.24% | -79.77% |
|
Alti Global-A Rg 02:00:00 / 28.11.24 |
4.550 | -50.46% | -59.63% | 10.98% | 10.98% | 19.74% | -43.34% | 0.00% |
|
AerSale Rg 02:00:00 / 28.11.24 |
6.250 | -50.53% | -61.28% | 0.97% | 15.74% | 31.86% | -55.39% | -63.95% |
|
Bloomin Brands Rg 02:00:00 / 28.11.24 |
14.250 | -51.19% | -31.71% | 13.19% | -16.27% | -17.68% | -38.58% | -27.95% |
|
AMC Networks Rg-A 02:00:00 / 28.11.24 |
9.470 | -51.25% | -41.54% | -1.04% | 14.51% | -3.37% | -38.82% | -76.67% |
|
CVRx Rg 02:00:00 / 28.11.24 |
15.310 | -51.34% | -16.62% | 13.24% | 8.81% | 72.99% | -20.18% | 18.15% |
|
Dollar Tree Rg 02:00:00 / 28.11.24 |
71.50 | -51.34% | -51.13% | 13.17% | 12.94% | 12.49% | -40.97% | -51.02% |
|
CJDS Rg 02:00:00 / 28.11.24 |
2.050 | -51.42% | -97.06% | 10.81% | -11.64% | 23.49% | -46.61% | -98.39% |
|
Flux Power Hldg Rg 02:00:00 / 28.11.24 |
1.600 | -51.82% | -50.13% | -27.27% | -45.02% | -48.55% | -51.81% | -61.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Forafric Global Rg 02:00:00 / 28.11.24 |
10.170 | 0.69% |
10.260 15:30 |
10.170 22:00 |
11.770 20.08.24 |
9.640 29.01.24 |
1'397 |
|
Foresight Sp ADR 02:00:00 / 28.11.24 |
0.6100 | -4.70% |
0.6800 15:30 |
0.6100 22:00 |
1.640 29.01.24 |
0.5853 08.11.24 |
58'403 |
|
Forian Rg 02:00:00 / 28.11.24 |
2.100 | 1.94% |
2.100 21:39 |
2.010 15:57 |
4.140 12.03.24 |
1.990 18.11.24 |
2'735 |
|
FormFactor Rg 02:00:00 / 28.11.24 |
39.31 | -1.28% |
39.82 15:49 |
38.67 17:05 |
63.52 08.07.24 |
37.21 05.01.24 |
245'426 |
|
FormulaSyst Sp ADR 02:00:00 / 28.11.24 |
87.30 | 0.03% |
87.30 22:00 |
87.27 16:02 |
89.48 08.11.24 |
61.56 17.01.24 |
4 |
|
Forrester Resear Rg 02:00:00 / 28.11.24 |
17.200 | 1.59% |
17.500 15:54 |
16.940 15:30 |
27.11 29.01.24 |
14.400 28.10.24 |
21'698 |
|
Forte Bioscienc Rg 02:00:00 / 28.11.24 |
19.790 | 18.65% |
23.22 21:40 |
17.160 16:21 |
23.22 27.11.24 |
4.110 01.11.24 |
79'869 |
|
Fortinet Rg 02:00:00 / 28.11.24 |
94.06 | -2.47% |
96.78 15:30 |
93.87 17:28 |
100.59 13.11.24 |
54.57 05.08.24 |
1'398'640 |
|
Fortn Rise Acq Rg-A 23:20:00 / 27.11.24 |
11.650 | -0.34% |
11.650 19:47 |
11.650 19:47 |
12.000 25.11.24 |
10.990 04.01.24 |
205 |
|
Fortrea Rg 02:00:00 / 28.11.24 |
21.55 | 4.16% |
21.60 16:54 |
20.92 15:30 |
41.00 21.03.24 |
16.550 31.10.24 |
256'824 |
|
Fortress Biotch Rg 02:00:00 / 28.11.24 |
1.830 | -0.54% |
1.865 16:03 |
1.800 18:06 |
3.060 02.01.24 |
1.355 24.09.24 |
81'962 |
|
Forward Air Rg 02:00:00 / 28.11.24 |
35.99 | -0.11% |
36.53 15:53 |
35.66 17:02 |
64.32 08.01.24 |
11.220 21.05.24 |
254'923 |
|
Forward Ind Rg 02:00:00 / 28.11.24 |
3.950 | -1.50% |
4.090 15:30 |
3.950 20:47 |
8.250 11.07.24 |
3.280 24.09.24 |
1'659 |
|
Forza X1 Rg 23:20:00 / 27.11.24 |
0.2200 | 10.00% |
0.2594 20:47 |
0.2001 16:45 |
0.6398 21.02.24 |
0.1660 06.11.24 |
20'996 |
|
Fossil Group Rg 02:00:00 / 28.11.24 |
1.490 | 4.93% |
1.545 21:45 |
1.375 17:03 |
1.730 20.06.24 |
0.7517 30.04.24 |
146'925 |
|
Four Leaf Corp-A 02:00:00 / 28.11.24 |
11.070 | 0.09% |
11.070 21:59 |
11.070 21:59 |
11.100 13.11.24 |
10.510 03.01.24 |
50 |
|
Fox Fact Hldg Rg 02:00:00 / 28.11.24 |
32.30 | 1.80% |
33.69 15:42 |
32.07 16:16 |
70.05 02.01.24 |
30.95 20.11.24 |
358'819 |
|
Fox Rg-A 02:00:00 / 28.11.24 |
46.71 | 1.21% |
46.90 19:09 |
46.10 15:30 |
47.59 14.11.24 |
28.29 06.03.24 |
733'311 |
|
Fox Rg-B 02:00:00 / 28.11.24 |
44.36 | 1.26% |
44.53 15:53 |
43.94 15:30 |
44.66 25.11.24 |
25.82 06.03.24 |
300'911 |
|
Fractyl Health Rg 02:00:00 / 28.11.24 |
2.330 | 7.37% |
2.370 16:52 |
2.190 15:30 |
14.500 02.02.24 |
1.745 08.08.24 |
108'101 |
|
Frankl Wireless Rg 02:00:00 / 28.11.24 |
4.200 | -2.10% |
4.310 17:22 |
4.190 18:49 |
4.620 02.10.24 |
2.700 26.03.24 |
5'664 |
|
Franklin Electri Rg 02:00:00 / 28.11.24 |
107.17 | -0.81% |
109.07 15:33 |
106.86 21:44 |
111.88 25.11.24 |
91.49 11.01.24 |
57'509 |
|
Franklin Finl Sv Rg 02:00:00 / 28.11.24 |
33.55 | 0.00% |
33.73 15:32 |
33.55 22:00 |
33.99 30.01.24 |
25.25 14.02.24 |
946 |
|
Frd Fut Intell Rg 02:00:00 / 28.11.24 |
1.230 | -8.21% |
1.355 15:35 |
1.215 20:50 |
155.60 17.05.24 |
1.205 19.11.24 |
1'021'487 |
|
Freedom Holding Rg 02:00:00 / 28.11.24 |
118.43 | 0.89% |
119.80 16:50 |
117.27 15:30 |
122.71 20.11.24 |
64.10 23.04.24 |
35'829 |