×
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
- 19.09.2025 - 23:16:01
- 22'631.48
- 0.72%
- 160.75
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hycr Mng Hldg Rg-A 02:00:00 / 20.09.25 |
6.460 | 11.96% | 0.69 | 6.450 | 6.470 | 559'089 | |
|
Hydrofarm Hldg Rg 02:00:00 / 20.09.25 |
3.230 | -0.31% | -0.01 | 3.020 | 3.250 | ||
|
Hyperfine Rg-A 02:00:00 / 20.09.25 |
1.450 | 4.32% | 0.06 | 1.440 | 1.450 | ||
|
Hyperion DeFi Rg 02:00:00 / 20.09.25 |
11.280 | -8.14% | -1.00 | 11.290 | 11.430 | 261'812 | |
|
I-MAB Sp ADS 02:00:00 / 20.09.25 |
3.790 | 3.84% | 0.14 | 3.770 | 3.800 | 764'744 | |
|
i3 Verticals-A Rg 02:00:00 / 20.09.25 |
32.07 | -0.34% | -0.11 | 31.92 | 32.08 | ||
|
IAC Rg 02:00:00 / 20.09.25 |
36.23 | -4.66% | -1.77 | 36.21 | 36.23 | ||
|
IB Acqun Rg 02:00:00 / 20.09.25 |
10.670 | 0.66% | 0.07 | 10.500 | 10.690 | ||
|
IBEX Rg 02:00:00 / 20.09.25 |
40.94 | -2.52% | -1.06 | 40.85 | 40.99 | ||
|
iBio Rg 02:00:00 / 20.09.25 |
0.8592 | -1.24% | -0.01 | 0.8339 | 0.8592 | ||
|
Icahn Ent DO Uts 02:00:00 / 20.09.25 |
8.190 | -0.49% | -0.04 | 8.180 | 8.190 | 110'239 | |
|
Icecure Medical Rg 02:00:00 / 20.09.25 |
1.050 | 0.96% | 0.01 | 1.030 | 1.040 | ||
|
ICF Intl Rg 02:00:00 / 20.09.25 |
95.19 | -2.64% | -2.58 | 95.18 | 95.43 | ||
|
Ichor Rg 02:00:00 / 20.09.25 |
18.440 | 2.33% | 0.42 | 18.420 | 18.450 | 774'755 | |
|
ICI Rg 02:00:00 / 20.09.25 |
8.790 | -1.24% | -0.11 | 8.790 | 8.800 | ||
|
Icon Energy Rg 02:00:00 / 20.09.25 |
2.230 | -1.33% | -0.03 | 2.190 | 2.230 | ||
|
Icon Rg 02:00:00 / 20.09.25 |
174.00 | -3.03% | -5.43 | 173.86 | 173.99 | ||
|
ICU Medical Rg 02:00:00 / 20.09.25 |
131.71 | -0.98% | -1.31 | 131.54 | 131.71 | ||
|
ICZ Rg-A 02:00:00 / 20.09.25 |
2.400 | -2.44% | -0.06 | 2.400 | 2.410 | ||
|
Ideal Power Rg 02:00:00 / 20.09.25 |
6.670 | 22.27% | 1.22 | 6.430 | 6.690 | ||
|
IDEAYA Bioscienc Rg 02:00:00 / 20.09.25 |
25.74 | -1.83% | -0.48 | 25.74 | 25.75 | ||
|
Identiv Rg 02:00:00 / 20.09.25 |
3.720 | 0.81% | 0.03 | 3.620 | 3.760 | ||
|
IDEXX Labs Rg 02:00:00 / 20.09.25 |
656.16 | 0.10% | 0.65 | 656.24 | 656.38 | ||
|
IES Holdings Rg 02:00:00 / 20.09.25 |
379.42 | 0.51% | 1.92 | 378.32 | 379.71 | ||
|
IF Bancorp Rg 02:00:00 / 20.09.25 |
25.75 | -0.69% | -0.18 | 25.75 | 26.00 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Freight Tech Rg 02:00:00 / 20.09.25 |
1.360 | -82.94% | -99.62% | -3.55% | 13.81% | -25.27% | 0.00% | 0.00% |
|
EHGO Rg 02:00:00 / 20.09.25 |
0.6202 | -83.36% | 0.00% | -9.85% | -11.34% | -24.29% | -71.81% | 0.00% |
|
Aqua Metals Rg 02:00:00 / 20.09.25 |
4.120 | -83.57% | -97.28% | 13.81% | 14.44% | -20.77% | -89.24% | -97.75% |
|
Banzai Intl Rg-A 02:00:00 / 20.09.25 |
2.340 | -83.86% | -99.74% | -1.27% | -24.27% | -58.95% | -95.89% | -99.95% |
|
Biodexa Ph Sp ADR 02:00:00 / 20.09.25 |
6.570 | -83.90% | -99.03% | 9.32% | -0.98% | -24.48% | -91.21% | -99.99% |
|
DIH Holding Rg-A 02:00:00 / 20.09.25 |
0.2024 | -84.45% | 0.00% | -0.74% | -29.01% | -19.36% | -90.32% | 0.00% |
|
Cardio Dgns Hld Rg 02:00:00 / 20.09.25 |
3.990 | -85.90% | -94.81% | 5.00% | 6.68% | 10.53% | -52.50% | -98.71% |
|
GRI Bio Rg 02:00:00 / 20.09.25 |
1.810 | -86.30% | -99.67% | 0.00% | 29.29% | 42.52% | -75.85% | -99.99% |
|
Intensity Therap Rg 02:00:00 / 20.09.25 |
0.2484 | -86.44% | -97.20% | 6.98% | -18.32% | -22.38% | -93.60% | 0.00% |
|
Algorhythm Hldg Rg 02:00:00 / 20.09.25 |
2.280 | -86.99% | -98.89% | 9.09% | 12.32% | -7.32% | -98.11% | -99.80% |
|
Crtv Md & Cmty Rg 02:00:00 / 20.09.25 |
7.280 | -87.18% | -99.23% | -7.02% | 18.57% | -17.74% | -98.59% | -99.58% |
|
Interactive Rg 02:00:00 / 20.09.25 |
3.360 | -87.72% | -99.99% | -3.72% | -12.50% | -33.47% | -98.55% | 0.00% |
|
Blue Hat Rg 02:00:00 / 20.09.25 |
1.670 | -87.78% | -98.32% | -5.65% | 3.09% | -7.22% | -95.01% | -98.49% |
|
CNS Pharma Rg 02:00:00 / 20.09.25 |
7.980 | -87.79% | -99.98% | 7.98% | 23.15% | -24.35% | -90.70% | -100.00% |
|
ESSA Pharma Rg 02:00:00 / 20.09.25 |
0.2112 | -88.27% | -96.82% | 4.09% | -89.06% | -87.79% | -96.73% | -90.05% |
|
Enveric Bioscie Rg 02:00:00 / 20.09.25 |
0.6016 | -88.28% | -96.77% | -37.97% | -50.69% | -51.48% | -91.56% | -99.28% |
|
Aethlon Medical Rg 02:00:00 / 20.09.25 |
0.7280 | -88.66% | -95.55% | -5.85% | -54.21% | -41.76% | -74.58% | -98.92% |
|
Abpro Hldgs Rg 02:00:00 / 20.09.25 |
0.2440 | -88.83% | -98.10% | 37.00% | -2.01% | 15.64% | -97.83% | -98.00% |
|
AgriFORCE Grwng Rg 02:00:00 / 20.09.25 |
2.410 | -88.98% | -99.44% | 0.42% | -17.75% | -65.71% | -95.10% | -100.00% |
|
Indaptus Thrp Rg 02:00:00 / 20.09.25 |
2.780 | -89.10% | -94.81% | 7.75% | -62.18% | -76.12% | -92.96% | -96.66% |
|
DigiAsia Rg 02:00:00 / 19.09.25 |
0.0807 | -89.24% | -99.25% | -62.79% | -70.68% | -86.24% | -93.04% | -99.20% |
|
Briacell Therap Rg 02:00:00 / 20.09.25 |
9.150 | -89.29% | -98.97% | 12.96% | 31.11% | -69.09% | -90.60% | 0.00% |
|
Dragon Ener Hldg Rg 02:00:00 / 20.09.25 |
0.2821 | -89.65% | -94.10% | 2.77% | -15.18% | 75.87% | -93.89% | -99.69% |
|
Bionano Genom Rg 02:00:00 / 20.09.25 |
1.790 | -89.66% | -98.42% | -53.87% | -55.25% | -45.59% | -92.64% | -99.87% |
|
ECD Auto Rg 02:00:00 / 18.09.25 |
0.0979 | -89.80% | -92.10% | -16.32% | -28.54% | -61.23% | -91.84% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hycr Mng Hldg Rg-A 02:00:00 / 20.09.25 |
6.460 | 11.96% |
6.500 17:12 |
5.810 15:30 |
6.740 12.09.25 |
2.005 13.01.25 |
559'089 |
|
Hydrofarm Hldg Rg 02:00:00 / 20.09.25 |
3.230 | -0.31% |
3.260 15:30 |
3.010 18:23 |
7.446 07.01.25 |
1.560 07.04.25 |
10'096 |
|
Hyperfine Rg-A 02:00:00 / 20.09.25 |
1.450 | 4.32% |
1.460 19:24 |
1.390 15:30 |
1.880 06.02.25 |
0.5327 23.05.25 |
170'727 |
|
Hyperion DeFi Rg 02:00:00 / 20.09.25 |
11.280 | -8.14% |
12.365 16:33 |
11.260 21:52 |
17.160 02.07.25 |
0.8500 09.04.25 |
261'812 |
|
I-MAB Sp ADS 02:00:00 / 20.09.25 |
3.790 | 3.84% |
3.860 21:56 |
3.610 16:30 |
5.880 15.08.25 |
0.6000 04.04.25 |
764'744 |
|
i3 Verticals-A Rg 02:00:00 / 20.09.25 |
32.07 | -0.34% |
32.48 15:33 |
31.69 21:54 |
33.39 13.08.25 |
22.50 08.04.25 |
345'797 |
|
IAC Rg 02:00:00 / 20.09.25 |
36.23 | -4.66% |
38.05 15:30 |
36.20 21:59 |
41.86 10.07.25 |
32.08 09.04.25 |
1'131'545 |
|
IB Acqun Rg 02:00:00 / 20.09.25 |
10.670 | 0.66% |
11.450 15:30 |
10.560 19:40 |
11.450 19.09.25 |
10.130 02.01.25 |
489 |
|
IBEX Rg 02:00:00 / 20.09.25 |
40.94 | -2.52% |
42.41 15:32 |
40.62 17:37 |
42.99 12.09.25 |
20.19 13.01.25 |
158'937 |
|
iBio Rg 02:00:00 / 20.09.25 |
0.8592 | -1.24% |
0.8802 16:35 |
0.8201 20:51 |
6.890 05.03.25 |
0.5598 08.08.25 |
87'646 |
|
Icahn Ent DO Uts 02:00:00 / 20.09.25 |
8.190 | -0.49% |
8.250 15:30 |
8.140 20:08 |
10.730 21.02.25 |
7.280 07.04.25 |
110'239 |
|
Icecure Medical Rg 02:00:00 / 20.09.25 |
1.050 | 0.96% |
1.050 22:00 |
1.020 17:17 |
1.650 19.02.25 |
0.7103 13.08.25 |
71'066 |
|
ICF Intl Rg 02:00:00 / 20.09.25 |
95.19 | -2.64% |
97.92 15:30 |
95.09 21:57 |
135.34 22.01.25 |
75.91 03.03.25 |
122'994 |
|
Ichor Rg 02:00:00 / 20.09.25 |
18.440 | 2.33% |
18.720 18:08 |
17.620 16:24 |
35.31 20.02.25 |
13.145 05.08.25 |
774'755 |
|
ICI Rg 02:00:00 / 20.09.25 |
8.790 | -1.24% |
8.930 15:30 |
8.745 18:57 |
9.275 17.09.25 |
4.000 03.01.25 |
674'444 |
|
Icon Energy Rg 02:00:00 / 20.09.25 |
2.230 | -1.33% |
2.250 15:30 |
2.170 20:20 |
88.80 02.01.25 |
1.600 31.03.25 |
1'864 |
|
Icon Rg 02:00:00 / 20.09.25 |
174.00 | -3.03% |
182.51 15:30 |
173.30 21:56 |
228.15 07.01.25 |
125.10 23.05.25 |
1'039'781 |
|
ICU Medical Rg 02:00:00 / 20.09.25 |
131.71 | -0.98% |
133.26 15:30 |
129.50 19:00 |
175.29 27.01.25 |
107.02 11.08.25 |
354'817 |
|
ICZ Rg-A 02:00:00 / 20.09.25 |
2.400 | -2.44% |
2.440 15:30 |
2.400 18:51 |
2.740 07.07.25 |
1.180 18.02.25 |
1'778 |
|
Ideal Power Rg 02:00:00 / 20.09.25 |
6.670 | 22.27% |
6.890 20:32 |
5.440 15:58 |
8.600 07.01.25 |
3.810 08.04.25 |
31'276 |
|
IDEAYA Bioscienc Rg 02:00:00 / 20.09.25 |
25.74 | -1.83% |
26.22 15:30 |
25.29 20:13 |
27.69 08.09.25 |
13.450 09.04.25 |
1'285'313 |
|
Identiv Rg 02:00:00 / 20.09.25 |
3.720 | 0.81% |
3.720 22:00 |
3.650 19:25 |
3.930 21.01.25 |
2.860 07.04.25 |
12'503 |
|
IDEXX Labs Rg 02:00:00 / 20.09.25 |
656.16 | 0.10% |
659.58 15:30 |
648.97 16:47 |
688.12 04.08.25 |
356.98 09.04.25 |
638'917 |
|
IES Holdings Rg 02:00:00 / 20.09.25 |
379.42 | 0.51% |
381.65 15:35 |
375.34 21:09 |
386.01 18.09.25 |
146.85 04.04.25 |
111'939 |
|
IF Bancorp Rg 02:00:00 / 20.09.25 |
25.75 | -0.69% |
25.94 15:30 |
25.75 22:00 |
25.94 19.09.25 |
22.73 13.01.25 |
1'574 |