×
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
- 06.11.2025 - 20:49:22
- 23'180.41
- -1.36%
- -319.39
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
H World Grp Sp ADR 20:48:43 / 06.11.25 |
40.33 | -0.98% | -0.40 | 40.29 | 40.32 | 166'916 | |
|
H2O America Rg 20:48:34 / 06.11.25 |
47.41 | 0.17% | 0.08 | 47.35 | 47.47 | 37'185 | |
|
Hackett Group Rg 20:46:59 / 06.11.25 |
18.720 | -1.16% | -0.22 | 18.710 | 18.740 | 100'464 | |
|
Hain Celestial G Rg 20:48:18 / 06.11.25 |
1.045 | -5.86% | -0.07 | 1.040 | 1.050 | 159'429 | |
|
Hall Fame Rsrt Rg 20:08:09 / 06.11.25 |
0.4405 | -1.65% | -0.01 | 2'653 | |||
|
Hallador Energy Rg 20:44:38 / 06.11.25 |
20.60 | -0.53% | -0.11 | 20.55 | 20.60 | 33'901 | |
|
Halozyme Therape Rg 20:49:10 / 06.11.25 |
68.03 | -0.40% | -0.27 | 68.03 | 68.16 | 252'940 | |
|
Hamilton Lane-A Rg 20:41:23 / 06.11.25 |
127.41 | 2.77% | 3.43 | 126.50 | 127.17 | 82'298 | |
|
Hancock Whitney Rg 20:49:10 / 06.11.25 |
58.25 | -0.78% | -0.46 | 58.25 | 58.27 | 189'479 | |
|
Hanmi Fin Rg 20:47:01 / 06.11.25 |
26.39 | -1.31% | -0.35 | 26.41 | 26.44 | 16'033 | |
|
Hanover Bncrp Rg 20:15:43 / 06.11.25 |
22.18 | -1.47% | -0.33 | 22.04 | 22.22 | 5'348 | |
|
Haoxi Health Rg 18:55:19 / 06.11.25 |
0.9501 | -11.21% | -0.12 | 0.9700 | 1.050 | 4'238 | |
|
Haoxin Hldg Rg-A 19:01:52 / 06.11.25 |
0.7540 | -0.08% | 0.00 | 0.7050 | 0.8162 | 633 | |
|
HarborOne Bancrp Rg 01:00:00 / 01.11.25 |
12.100 | 0.00% | 0.00 | ||||
|
Harmonic Rg 20:49:10 / 06.11.25 |
10.250 | -1.82% | -0.19 | 10.250 | 10.260 | 144'820 | |
|
Harmony Bioscien Rg 20:47:42 / 06.11.25 |
30.64 | -2.26% | -0.71 | 30.56 | 30.61 | 100'580 | |
|
Harrison Glb Hld Rg 20:25:32 / 06.11.25 |
0.1792 | 1.82% | 0.00 | 0.1765 | 0.1792 | 158'556 | |
|
Harrow Rg 20:46:31 / 06.11.25 |
34.53 | -2.51% | -0.89 | 34.49 | 34.58 | 78'925 | |
|
Harte-Hanks Rg 19:15:35 / 06.11.25 |
2.720 | -1.81% | -0.05 | 2.710 | 2.740 | 1'486 | |
|
Harvard Bioscien Rg 20:48:13 / 06.11.25 |
0.5490 | -6.74% | -0.04 | 0.5404 | 0.5535 | 456'517 | |
|
Hasbro Inc Rg 20:48:52 / 06.11.25 |
76.84 | -0.04% | -0.03 | 76.79 | 76.85 | 168'154 | |
|
Hawkins Rg 20:46:56 / 06.11.25 |
127.51 | 0.03% | 0.04 | 127.28 | 128.26 | 29'906 | |
|
Hawthorn Banc Rg 19:34:53 / 06.11.25 |
30.83 | -0.52% | -0.16 | 30.83 | 31.37 | 74 | |
|
HBT Financial Rg 20:42:54 / 06.11.25 |
23.56 | -1.96% | -0.47 | 23.51 | 24.10 | 3'221 | |
|
HCW Biologics Rg 16:04:26 / 06.11.25 |
3.340 | -0.60% | -0.02 | 3.160 | 3.480 | 1'088 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Glb Eng Grp Rg-A 18:46:18 / 06.11.25 |
0.5718 | -65.31% | 0.00% | -33.80% | -15.34% | -6.49% | -87.46% | 0.00% |
|
Biomea Fusion Rg 20:45:38 / 06.11.25 |
1.315 | -65.46% | -90.77% | -1.13% | -26.54% | -22.19% | -83.92% | -88.05% |
|
Hall Fame Rsrt Rg 20:08:09 / 06.11.25 |
0.4405 | -65.55% | -86.22% | -19.03% | -18.23% | -48.36% | -66.88% | 0.00% |
|
Citius Pharmactc Rg 20:45:05 / 06.11.25 |
1.285 | -65.75% | -92.76% | -18.15% | 0.39% | -1.91% | -86.55% | -94.63% |
|
Artiva Biothrp Rg 20:42:54 / 06.11.25 |
3.510 | -65.87% | 0.00% | -10.91% | 17.00% | 30.00% | -74.86% | 0.00% |
|
Helen of Troy Rg 20:48:23 / 06.11.25 |
19.525 | -66.19% | -83.25% | 2.12% | -5.72% | -17.16% | -68.86% | -77.15% |
|
Beyond Meat Rg 20:49:20 / 06.11.25 |
1.225 | -66.22% | -85.73% | -25.76% | -37.82% | -56.09% | -79.02% | -90.87% |
|
Acrivon Therape Rg 20:45:17 / 06.11.25 |
2.020 | -66.28% | -58.74% | 4.12% | 3.06% | 45.32% | -76.24% | 0.00% |
|
Glbl Intra Tech Rg 15:30:00 / 06.11.25 |
1.610 | -66.61% | -89.81% | -4.17% | -24.06% | -30.00% | -67.01% | 0.00% |
|
Adial Phrmctcls Rg 20:49:23 / 06.11.25 |
0.3280 | -67.08% | -82.12% | -8.05% | -21.76% | -16.86% | -69.35% | -95.61% |
|
Bit Origin Ltd Rg-A 20:37:25 / 06.11.25 |
0.3021 | -67.15% | -92.13% | -9.03% | -37.00% | -40.92% | -84.90% | -95.25% |
|
Imunon Rg 20:48:31 / 06.11.25 |
4.000 | -67.72% | -54.90% | -10.91% | -23.08% | -39.39% | -62.67% | -80.22% |
|
Intensity Therap Rg 20:47:13 / 06.11.25 |
0.4772 | -67.80% | -93.35% | -63.85% | 50.39% | 59.87% | -85.18% | 0.00% |
|
Innov Eyewear Rg 20:23:18 / 06.11.25 |
1.570 | -67.89% | -81.24% | -8.72% | -20.71% | -28.64% | -78.28% | -94.36% |
|
GreenPower Mtr Rg 20:27:51 / 06.11.25 |
1.690 | -68.14% | -92.17% | -36.47% | -45.66% | 326.77% | 100.47% | -3.16% |
|
Acurx Pharm Rg 20:32:36 / 06.11.25 |
4.970 | -68.37% | -93.28% | -2.55% | -33.20% | 2.26% | -86.71% | -91.09% |
|
Intchain Grp ADS-A 20:27:54 / 06.11.25 |
1.010 | -68.48% | -91.40% | -2.88% | -43.89% | -57.92% | -74.81% | 0.00% |
|
BioXcel Therptc Rg 20:47:38 / 06.11.25 |
1.790 | -68.91% | -96.06% | -11.39% | -35.61% | -62.32% | -83.30% | -99.01% |
|
Geron Rg 20:49:05 / 06.11.25 |
1.075 | -69.21% | -48.34% | -13.31% | -22.66% | -25.86% | -74.94% | -48.10% |
|
Artelo Bioscncs Rg 20:08:06 / 06.11.25 |
1.870 | -69.50% | -76.74% | -39.68% | -61.36% | -81.47% | -74.24% | -88.20% |
|
Harrison Glb Hld Rg 20:25:32 / 06.11.25 |
0.1792 | -69.66% | 0.00% | -8.15% | -26.89% | -0.99% | -79.16% | 0.00% |
|
Exicure Rg 15:30:00 / 06.11.25 |
4.100 | -70.01% | 38.75% | -7.66% | -27.82% | -40.15% | 58.91% | -36.92% |
|
Fold Hldg Rg-A 20:44:02 / 06.11.25 |
3.200 | -70.09% | -68.59% | -13.98% | -18.16% | -22.33% | -70.62% | -66.68% |
|
CISO Global Rg 20:30:33 / 06.11.25 |
0.9578 | -70.32% | -32.41% | -8.78% | -16.71% | -7.90% | 7.62% | -97.91% |
|
Brainstorm Cell Rg 19:53:37 / 06.11.25 |
0.6560 | -70.48% | -83.64% | 0.41% | -8.89% | 8.70% | -53.48% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
H World Grp Sp ADR 20:48:43 / 06.11.25 |
40.33 | -0.98% |
41.30 15:30 |
40.03 18:29 |
41.30 06.11.25 |
30.14 13.01.25 |
166'916 |
|
H2O America Rg 20:48:34 / 06.11.25 |
47.41 | 0.17% |
47.86 16:43 |
47.05 15:54 |
57.14 30.04.25 |
45.00 13.01.25 |
37'185 |
|
Hackett Group Rg 20:46:59 / 06.11.25 |
18.720 | -1.16% |
19.175 15:35 |
18.690 18:42 |
33.83 19.02.25 |
17.540 04.11.25 |
100'464 |
|
Hain Celestial G Rg 20:48:18 / 06.11.25 |
1.045 | -5.86% |
1.110 15:30 |
1.035 20:08 |
6.320 02.01.25 |
1.035 06.11.25 |
159'429 |
|
Hall Fame Rsrt Rg 20:08:09 / 06.11.25 |
0.4405 | -1.65% |
0.5300 15:45 |
0.4205 15:45 |
1.420 06.01.25 |
0.2410 09.09.25 |
2'653 |
|
Hallador Energy Rg 20:44:38 / 06.11.25 |
20.60 | -0.53% |
21.19 15:53 |
20.36 17:03 |
22.44 15.10.25 |
8.380 10.03.25 |
33'901 |
|
Halozyme Therape Rg 20:49:10 / 06.11.25 |
68.03 | -0.40% |
70.49 16:07 |
67.40 18:23 |
79.46 23.09.25 |
47.51 14.05.25 |
252'940 |
|
Hamilton Lane-A Rg 20:41:23 / 06.11.25 |
127.41 | 2.77% |
128.60 15:30 |
124.50 17:59 |
179.19 29.05.25 |
112.76 03.11.25 |
82'298 |
|
Hancock Whitney Rg 20:49:10 / 06.11.25 |
58.25 | -0.78% |
59.12 15:48 |
57.91 18:29 |
64.64 17.09.25 |
43.92 04.04.25 |
189'479 |
|
Hanmi Fin Rg 20:47:01 / 06.11.25 |
26.39 | -1.31% |
26.75 15:48 |
26.31 19:15 |
27.60 29.10.25 |
19.790 07.04.25 |
16'033 |
|
Hanover Bncrp Rg 20:15:43 / 06.11.25 |
22.18 | -1.47% |
22.55 15:30 |
22.00 19:53 |
27.00 30.01.25 |
18.310 04.04.25 |
5'348 |
|
Haoxi Health Rg 18:55:19 / 06.11.25 |
0.9501 | -11.21% |
1.050 15:49 |
0.9500 18:27 |
4.950 06.01.25 |
0.8921 01.04.25 |
4'238 |
|
Haoxin Hldg Rg-A 19:01:52 / 06.11.25 |
0.7540 | -0.08% |
0.7637 15:30 |
0.7505 18:56 |
6.290 15.04.25 |
0.7248 05.11.25 |
633 |
|
HarborOne Bancrp Rg 01:00:00 / 01.11.25 |
12.100 | 0.00% |
14.260 15.10.25 |
8.900 11.04.25 |
231'015 | ||
|
Harmonic Rg 20:49:10 / 06.11.25 |
10.250 | -1.82% |
10.620 16:23 |
10.140 19:06 |
13.675 06.01.25 |
7.800 29.07.25 |
144'820 |
|
Harmony Bioscien Rg 20:47:42 / 06.11.25 |
30.64 | -2.26% |
31.58 15:31 |
30.36 17:21 |
40.92 21.01.25 |
25.52 20.10.25 |
100'580 |
|
Harrison Glb Hld Rg 20:25:32 / 06.11.25 |
0.1792 | 1.82% |
0.1842 16:07 |
0.1702 18:26 |
0.7000 03.01.25 |
0.0638 14.05.25 |
158'556 |
|
Harrow Rg 20:46:31 / 06.11.25 |
34.53 | -2.51% |
35.67 15:31 |
34.17 18:22 |
50.62 26.09.25 |
20.87 09.04.25 |
78'925 |
|
Harte-Hanks Rg 19:15:35 / 06.11.25 |
2.720 | -1.81% |
2.720 19:15 |
2.690 15:30 |
5.505 10.02.25 |
2.350 05.11.25 |
1'486 |
|
Harvard Bioscien Rg 20:48:13 / 06.11.25 |
0.5490 | -6.74% |
0.5805 15:30 |
0.4914 17:42 |
2.280 06.01.25 |
0.2843 28.05.25 |
456'517 |
|
Hasbro Inc Rg 20:48:52 / 06.11.25 |
76.84 | -0.04% |
78.00 15:32 |
76.16 19:06 |
82.10 27.08.25 |
49.00 09.04.25 |
168'154 |
|
Hawkins Rg 20:46:56 / 06.11.25 |
127.51 | 0.03% |
131.34 17:51 |
127.51 20:46 |
186.00 06.10.25 |
99.40 04.03.25 |
29'906 |
|
Hawthorn Banc Rg 19:34:53 / 06.11.25 |
30.83 | -0.52% |
30.87 15:30 |
30.87 15:30 |
35.77 14.02.25 |
24.97 07.04.25 |
74 |
|
HBT Financial Rg 20:42:54 / 06.11.25 |
23.56 | -1.96% |
23.83 15:30 |
23.56 20:42 |
26.81 29.08.25 |
20.01 07.04.25 |
3'221 |
|
HCW Biologics Rg 16:04:26 / 06.11.25 |
3.340 | -0.60% |
3.350 15:30 |
3.340 16:04 |
41.20 03.02.25 |
2.800 20.08.25 |
1'088 |