×
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
- 31.12.2025 - 23:16:25
- 23'241.99
- -0.76%
- -177.09
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hitek Glb-A Rg 02:00:00 / 01.01.26 |
2.230 | 2.76% | 0.06 | 2.200 | 2.260 | ||
|
HIVE Digital Rg 02:00:00 / 01.01.26 |
2.580 | 0.39% | 0.01 | 2.570 | 2.580 | 1'817'395 | |
|
HLP Rg 02:00:00 / 01.01.26 |
1.040 | -4.59% | -0.05 | 1.040 | 1.100 | ||
|
Hlthcr Triangle Rg 02:00:00 / 01.01.26 |
0.6325 | -22.02% | -0.18 | 0.6175 | 0.6253 | 119'090 | |
|
Hns Cap Invt Rg-A 02:00:00 / 01.01.26 |
10.350 | 0.10% | 0.01 | 10.340 | 10.380 | ||
|
Hologic Rg 02:00:00 / 01.01.26 |
74.49 | -0.07% | -0.05 | 74.50 | 74.51 | ||
|
Home Bancorp Rg 02:00:00 / 01.01.26 |
57.80 | -0.87% | -0.51 | 57.71 | 58.03 | ||
|
Home Fed Bancorp Rg 02:00:00 / 01.01.26 |
18.000 | 7.14% | 1.20 | 17.970 | 18.000 | ||
|
HomesToLife Rg 02:00:00 / 01.01.26 |
2.650 | 6.43% | 0.16 | 2.110 | 2.780 | ||
|
Honest Co Rg 02:00:00 / 01.01.26 |
2.580 | -1.53% | -0.04 | 2.580 | 2.590 | 628'421 | |
|
Honeywell Intl Rg 02:00:00 / 01.01.26 |
195.09 | -0.65% | -1.27 | 195.11 | 195.14 | 993'638 | |
|
Hooker Furnishng Rg 02:00:00 / 01.01.26 |
11.290 | 2.64% | 0.29 | 11.180 | 11.290 | ||
|
HOOKIPA Pharma Rg 23:20:00 / 31.12.25 |
0.8930 | 2.06% | 0.02 | ||||
|
Hope Bancorp Rg 02:00:00 / 01.01.26 |
10.960 | -0.81% | -0.09 | 10.950 | 10.960 | ||
|
Horizon Bancorp Rg 02:00:00 / 01.01.26 |
16.960 | -0.47% | -0.08 | 16.950 | 16.960 | ||
|
Horizon Space Rg 02:00:00 / 01.01.26 |
10.540 | 0.00% | 0.00 | 10.540 | 10.590 | ||
|
Horizon Technology Finance Corp 02:00:00 / 01.01.26 |
6.450 | 1.74% | 0.11 | 6.460 | 6.470 | ||
|
Host Hotels REIT Rg 02:00:00 / 01.01.26 |
17.730 | -3.06% | -0.56 | 17.720 | 17.730 | ||
|
Hoth Therap Rg 02:00:00 / 01.01.26 |
0.9900 | -1.00% | -0.01 | 0.9802 | 0.9900 | ||
|
Hour Loop Rg 02:00:00 / 01.01.26 |
1.800 | -4.76% | -0.09 | 1.800 | 1.850 | ||
|
HSPO Rg 23:20:00 / 31.12.25 |
12.190 | 2.18% | 0.26 | ||||
|
Huachen AI Rg-A 02:00:00 / 01.01.26 |
0.3446 | 7.69% | 0.02 | 0.3315 | 0.3492 | 38'809 | |
|
Huadi Rg-A 02:00:00 / 01.01.26 |
1.120 | 0.90% | 0.01 | 1.110 | 1.120 | 1'446 | |
|
HUB CYBER SEC Rg 02:00:00 / 01.01.26 |
0.3880 | -10.31% | -0.04 | 0.3862 | 0.3899 | 137'940 | |
|
Hub Group-A 02:00:00 / 01.01.26 |
42.61 | -1.18% | -0.51 | 42.60 | 42.61 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BioXcel Therptc Rg 02:00:00 / 01.01.26 |
1.600 | -74.42% | -74.42% | -8.77% | -16.23% | -39.85% | -74.42% | -99.55% |
|
Funko-A Rg 02:00:00 / 01.01.26 |
3.400 | -74.76% | -74.76% | 7.70% | 8.63% | 3.34% | -74.76% | -69.02% |
|
Datavault AI Rg 02:00:00 / 01.01.26 |
0.6521 | -74.80% | -74.80% | -13.87% | -64.37% | -72.49% | -74.80% | -99.97% |
|
Argo Blckchn Sp ADR 02:00:00 / 12.12.25 |
0.1420 | -74.87% | -74.87% | 0.00% | -32.45% | -79.44% | -74.87% | -86.85% |
|
EpicQuest Rg 02:00:00 / 01.01.26 |
0.2176 | -74.90% | -74.90% | -10.01% | -33.21% | -52.71% | -74.90% | -88.64% |
|
Glb Eng Grp Rg-A 02:00:00 / 01.01.26 |
0.3500 | -75.01% | -75.01% | -17.17% | -22.39% | -49.24% | -75.01% | 0.00% |
|
Brainstorm Cell Rg 23:20:00 / 31.12.25 |
0.5530 | -75.33% | -75.33% | -2.00% | -8.74% | -24.25% | -75.33% | 0.00% |
|
Co-Diagnostics Rg 02:00:00 / 01.01.26 |
0.1686 | -75.91% | -75.91% | -28.74% | -52.72% | -57.21% | -75.91% | -92.83% |
|
ALT5 Sigma Rg 02:00:00 / 01.01.26 |
1.100 | -75.91% | -75.91% | -6.36% | -32.93% | -60.57% | -75.91% | -18.84% |
|
Antelope Enter Rg-A 02:00:00 / 01.01.26 |
1.770 | -76.11% | -76.11% | 22.45% | -43.27% | -52.29% | -76.11% | -99.08% |
|
InMed Pharma Rg 02:00:00 / 01.01.26 |
1.060 | -76.14% | -76.14% | -11.38% | -20.90% | -56.91% | -76.14% | -97.28% |
|
Hall Fame Rsrt Rg 23:20:00 / 31.12.25 |
0.3500 | -76.38% | -76.38% | -2.04% | -19.28% | -39.41% | -76.38% | 0.00% |
|
Galmed Pharmaceu Rg 02:00:00 / 01.01.26 |
0.7505 | -76.38% | -76.38% | -15.94% | -29.86% | -51.58% | -76.38% | -99.16% |
|
Fold Hldg Rg-A 02:00:00 / 01.01.26 |
2.610 | -76.58% | -76.58% | -4.43% | -15.26% | -36.50% | -76.58% | -74.05% |
|
Carbon Revln Rg 02:00:00 / 01.01.26 |
1.700 | -76.97% | -76.97% | -8.04% | -2.86% | -59.52% | -76.97% | 0.00% |
|
Dogness Rg-A 02:00:00 / 01.01.26 |
10.600 | -77.09% | -77.09% | 2.06% | -3.28% | -23.52% | -77.09% | -46.29% |
|
Aligos Therapt Rg 02:00:00 / 01.01.26 |
9.320 | -77.11% | -77.11% | -11.60% | -5.57% | -6.14% | -77.11% | -61.72% |
|
Chemomab Sp ADS 02:00:00 / 01.01.26 |
1.650 | -77.35% | -77.35% | -13.30% | -33.73% | -52.86% | -77.35% | -87.19% |
|
Adial Phrmctcls Rg 02:00:00 / 01.01.26 |
0.2200 | -77.37% | -77.37% | -4.14% | -30.18% | -45.07% | -77.37% | -95.71% |
|
Beyond Meat Rg 02:00:00 / 01.01.26 |
0.8200 | -77.48% | -77.48% | -16.08% | -34.40% | -60.58% | -77.48% | -93.12% |
|
Biodesix Rg 02:00:00 / 01.01.26 |
6.800 | -78.04% | -78.04% | -3.08% | -16.46% | -12.26% | -78.04% | -85.39% |
|
Innov Eyewear Rg 02:00:00 / 01.01.26 |
0.9965 | -78.05% | -78.05% | -26.68% | -28.82% | -50.42% | -78.05% | -96.06% |
|
Akari Therp Sp ADR 02:00:00 / 01.01.26 |
0.2890 | -78.07% | -78.07% | 2.28% | -15.00% | -71.94% | -78.07% | -97.27% |
|
Brera Hldg Rg - B 02:00:00 / 01.01.26 |
1.870 | -78.37% | -78.37% | -11.65% | -20.76% | -90.29% | -78.37% | 0.00% |
|
Bioceres Rg 02:00:00 / 01.01.26 |
1.310 | -78.62% | -78.62% | -5.51% | -17.61% | -1.50% | -78.62% | -89.19% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hitek Glb-A Rg 02:00:00 / 01.01.26 |
2.230 | 2.76% |
2.260 19:55 |
2.130 15:30 |
4.180 10.11.25 |
1.150 07.02.25 |
6'215 |
|
HIVE Digital Rg 02:00:00 / 01.01.26 |
2.580 | 0.39% |
2.690 15:31 |
2.555 21:08 |
7.830 10.10.25 |
1.265 09.04.25 |
1'817'395 |
|
HLP Rg 02:00:00 / 01.01.26 |
1.040 | -4.59% |
1.080 17:50 |
1.040 22:00 |
1.800 13.05.25 |
0.6170 23.07.25 |
1'364 |
|
Hlthcr Triangle Rg 02:00:00 / 01.01.26 |
0.6325 | -22.02% |
0.8000 15:30 |
0.6000 21:48 |
5.920 01.08.25 |
0.7076 31.12.25 |
119'090 |
|
Hns Cap Invt Rg-A 02:00:00 / 01.01.26 |
10.350 | 0.10% |
10.350 15:30 |
10.340 20:31 |
10.990 24.10.25 |
9.810 06.02.25 |
828 |
|
Hologic Rg 02:00:00 / 01.01.26 |
74.49 | -0.07% |
74.57 15:59 |
74.49 22:00 |
75.34 15.12.25 |
51.90 06.05.25 |
504'850 |
|
Home Bancorp Rg 02:00:00 / 01.01.26 |
57.80 | -0.87% |
58.60 15:30 |
57.78 21:59 |
62.00 18.12.25 |
39.59 04.04.25 |
8'282 |
|
Home Fed Bancorp Rg 02:00:00 / 01.01.26 |
18.000 | 7.14% |
18.000 22:00 |
16.390 15:40 |
19.200 10.12.25 |
12.330 10.02.25 |
3'982 |
|
HomesToLife Rg 02:00:00 / 01.01.26 |
2.650 | 6.43% |
2.650 22:00 |
2.410 15:30 |
10.590 03.01.25 |
2.110 30.12.25 |
256 |
|
Honest Co Rg 02:00:00 / 01.01.26 |
2.580 | -1.53% |
2.645 16:01 |
2.575 21:47 |
7.095 02.01.25 |
2.310 07.11.25 |
628'421 |
|
Honeywell Intl Rg 02:00:00 / 01.01.26 |
195.09 | -0.65% |
197.01 15:53 |
195.05 21:59 |
241.68 09.07.25 |
179.47 09.04.25 |
993'638 |
|
Hooker Furnishng Rg 02:00:00 / 01.01.26 |
11.290 | 2.64% |
11.310 18:46 |
10.950 20:47 |
14.220 02.01.25 |
7.340 17.04.25 |
10'294 |
|
HOOKIPA Pharma Rg 23:20:00 / 31.12.25 |
0.8930 | 2.06% |
0.8965 21:34 |
0.8732 15:30 |
2.800 10.01.25 |
0.7210 09.04.25 |
7'472 |
|
Hope Bancorp Rg 02:00:00 / 01.01.26 |
10.960 | -0.81% |
11.100 15:30 |
10.925 21:54 |
12.620 27.01.25 |
8.825 09.04.25 |
395'701 |
|
Horizon Bancorp Rg 02:00:00 / 01.01.26 |
16.960 | -0.47% |
17.100 15:30 |
16.810 17:58 |
18.680 16.12.25 |
12.700 07.04.25 |
134'888 |
|
Horizon Space Rg 02:00:00 / 01.01.26 |
10.540 | 0.00% |
10.620 15:30 |
10.540 22:00 |
10.750 10.12.25 |
10.010 11.02.25 |
16 |
|
Horizon Technology Finance Corp 02:00:00 / 01.01.26 |
6.450 | 1.74% |
6.480 21:57 |
6.320 15:30 |
9.990 03.03.25 |
5.710 16.10.25 |
103'816 |
|
Host Hotels REIT Rg 02:00:00 / 01.01.26 |
17.730 | -3.06% |
17.960 15:58 |
17.715 21:27 |
18.715 18.12.25 |
12.220 07.04.25 |
1'751'685 |
|
Hoth Therap Rg 02:00:00 / 01.01.26 |
0.9900 | -1.00% |
1.000 15:30 |
0.9800 18:37 |
3.800 07.01.25 |
0.6563 08.04.25 |
19'654 |
|
Hour Loop Rg 02:00:00 / 01.01.26 |
1.800 | -4.76% |
1.900 16:29 |
1.770 16:48 |
6.830 08.09.25 |
1.100 10.04.25 |
26'142 |
|
HSPO Rg 23:20:00 / 31.12.25 |
12.190 | 2.18% |
12.190 18:15 |
12.000 15:48 |
29.24 10.12.25 |
11.110 12.12.25 |
848 |
|
Huachen AI Rg-A 02:00:00 / 01.01.26 |
0.3446 | 7.69% |
0.3500 20:08 |
0.3199 17:30 |
10.750 17.03.25 |
0.3019 02.12.25 |
38'809 |
|
Huadi Rg-A 02:00:00 / 01.01.26 |
1.120 | 0.90% |
1.130 17:39 |
1.110 16:52 |
5.460 10.09.25 |
1.060 12.08.25 |
1'446 |
|
HUB CYBER SEC Rg 02:00:00 / 01.01.26 |
0.3880 | -10.31% |
0.4400 15:30 |
0.3629 18:54 |
13.950 05.02.25 |
0.3202 17.12.25 |
137'940 |
|
Hub Group-A 02:00:00 / 01.01.26 |
42.61 | -1.18% |
43.06 15:55 |
42.56 17:07 |
46.62 16.01.25 |
30.84 30.04.25 |
177'321 |