×
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
- 22.05.2026 - 23:16:01
- 26'343.97
- 0.19%
- 50.87
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alphatec Holding Rg 02:00:00 / 23.05.26 |
8.270 | 0.49% | 0.04 | 8.260 | 8.270 | ||
|
Alset Rg 02:00:00 / 23.05.26 |
1.575 | 0.96% | 0.02 | 1.460 | 1.670 | ||
|
Alteri Thera Sp ADS 02:00:00 / 23.05.26 |
4.235 | -2.42% | -0.11 | 4.170 | 4.300 | ||
|
Alti Global-A Rg 02:00:00 / 23.05.26 |
3.300 | -4.62% | -0.16 | 3.290 | 3.310 | ||
|
Altimmune Rg 02:00:00 / 23.05.26 |
2.900 | -1.02% | -0.03 | 2.900 | 2.910 | ||
|
Altisource Rg 02:00:00 / 23.05.26 |
6.050 | 0.83% | 0.05 | 5.900 | 6.100 | ||
|
Alto Ingredients Rg 02:00:00 / 23.05.26 |
4.700 | 3.07% | 0.14 | 4.690 | 4.700 | ||
|
Alumis Rg 02:00:00 / 23.05.26 |
22.02 | -0.68% | -0.15 | 22.02 | 22.04 | ||
|
Alvotech Rg 02:00:00 / 23.05.26 |
3.340 | -1.18% | -0.04 | 3.340 | 3.350 | ||
|
ALX Oncology Rg 02:00:00 / 23.05.26 |
1.980 | -0.50% | -0.01 | 1.980 | 1.990 | ||
|
Alzamend Rg 02:00:00 / 23.05.26 |
1.130 | -3.42% | -0.04 | 1.110 | 1.150 | ||
|
AM Battry Tech Rg 02:00:00 / 23.05.26 |
3.230 | 0.62% | 0.02 | 3.230 | 3.240 | 696'238 | |
|
Am Electric Rg 02:00:00 / 23.05.26 |
131.59 | 1.53% | 1.98 | 131.59 | 131.60 | 1'310'962 | |
|
Amalgamated Fin Rg 02:00:00 / 23.05.26 |
41.29 | -0.24% | -0.10 | 41.28 | 41.33 | ||
|
Amarin Sp ADR 02:00:00 / 23.05.26 |
14.430 | -0.82% | -0.12 | 14.400 | 14.590 | ||
|
Amazon.Com Rg 02:00:00 / 23.05.26 |
266.32 | -0.80% | -2.14 | 266.27 | 266.32 | 8'718'493 | |
|
Ambarella Rg 02:00:00 / 23.05.26 |
87.55 | 4.67% | 3.91 | 87.47 | 87.57 | 325'083 | |
|
Amber Intl Sp ADS-A 02:00:00 / 23.05.26 |
1.860 | 1.64% | 0.03 | 1.830 | 1.870 | ||
|
AMC Glbl Media Rg-A 02:00:00 / 23.05.26 |
9.240 | 2.67% | 0.24 | 9.230 | 9.240 | ||
|
Amdocs Rg 02:00:00 / 23.05.26 |
62.66 | 0.48% | 0.30 | 62.66 | 62.71 | ||
|
Amer Cstl Ins Rg 02:00:00 / 23.05.26 |
10.800 | -0.46% | -0.05 | 10.780 | 10.790 | ||
|
Amer Outdoor Rg 02:00:00 / 23.05.26 |
9.600 | -0.62% | -0.06 | 9.550 | 9.610 | ||
|
Amer Public Edu Rg 02:00:00 / 23.05.26 |
51.50 | -0.17% | -0.09 | 51.47 | 51.51 | ||
|
Amercn Supercond Rg 02:00:00 / 23.05.26 |
51.84 | 4.90% | 2.42 | 51.83 | 51.85 | 300'317 | |
|
America's Car-Ma Rg 02:00:00 / 23.05.26 |
11.880 | -1.82% | -0.22 | 11.820 | 11.880 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BrghtSprng Hlth Rg 02:00:00 / 23.05.26 |
58.50 | 54.85% | 240.52% | 1.04% | 21.47% | 41.20% | 151.83% | 0.00% |
|
Advanced Energy Rg 02:00:00 / 23.05.26 |
324.86 | 54.65% | 180.02% | 0.43% | -16.11% | -3.19% | 185.29% | 249.02% |
|
Century Aluminum Rg 02:00:00 / 23.05.26 |
65.05 | 54.31% | 231.83% | 14.48% | 7.10% | 26.16% | 314.86% | 658.59% |
|
Chord Energy Rg 02:00:00 / 23.05.26 |
143.98 | 54.10% | 22.18% | -2.97% | 6.41% | 32.86% | 60.60% | -2.80% |
|
HighPeak Energy Rg 02:00:00 / 23.05.26 |
7.850 | 54.01% | -50.34% | 10.56% | 26.00% | 50.67% | -16.22% | -48.81% |
|
Green Plains Rg 02:00:00 / 23.05.26 |
15.470 | 53.78% | 58.97% | -9.74% | -2.83% | 12.67% | 267.46% | -51.28% |
|
IREN Ltd 02:00:00 / 23.05.26 |
56.83 | 53.72% | 491.24% | 7.35% | 12.22% | 38.78% | 523.14% | 1'369.87% |
|
Allarity Rg 02:00:00 / 23.05.26 |
1.770 | 53.70% | 41.88% | 31.11% | 32.09% | 82.46% | 71.84% | -99.98% |
|
Bel Fuse-B 02:00:00 / 23.05.26 |
270.01 | 53.51% | 215.75% | 5.18% | -2.40% | 17.54% | 272.53% | 469.30% |
|
Cisco Systems Rg 02:00:00 / 23.05.26 |
120.41 | 53.45% | 99.66% | 1.86% | 35.28% | 51.54% | 90.79% | 140.59% |
|
Clvr Hlth Inv Rg-A 02:00:00 / 23.05.26 |
3.550 | 53.19% | 14.29% | 2.31% | 46.09% | 69.86% | 11.29% | 252.94% |
|
Hyperfine Rg-A 02:00:00 / 23.05.26 |
1.490 | 53.17% | 70.45% | -3.87% | 15.50% | 39.25% | 173.49% | 17.19% |
|
Adeia Rg 02:00:00 / 23.05.26 |
26.86 | 52.81% | 88.56% | -10.11% | -11.38% | 29.82% | 112.33% | 184.05% |
|
ABVL Rg 02:00:00 / 23.05.26 |
1.030 | 52.48% | 43.06% | 0.98% | 35.19% | 41.10% | -1.90% | 0.00% |
|
Jade Biosciences Rg 02:00:00 / 23.05.26 |
22.21 | 52.04% | 785.28% | -4.90% | -11.09% | 49.76% | 215.93% | 26.54% |
|
Funko-A Rg 02:00:00 / 23.05.26 |
5.210 | 51.76% | -61.46% | 2.96% | 18.95% | 4.20% | 33.25% | -58.59% |
|
10x Genomics Rg-A 02:00:00 / 23.05.26 |
23.68 | 51.32% | 71.87% | 11.70% | 7.25% | 2.73% | 189.84% | -55.41% |
|
CPS Techn Rg 02:00:00 / 23.05.26 |
6.000 | 51.13% | 190.06% | 30.72% | 13.64% | 33.93% | 105.48% | 43.69% |
|
Camtek Rg 02:00:00 / 23.05.26 |
167.37 | 51.01% | 98.82% | -0.58% | -17.55% | -0.01% | 157.53% | 457.60% |
|
Aclaris Therap Rg 02:00:00 / 23.05.26 |
4.520 | 50.83% | 83.06% | 0.00% | 5.12% | 57.49% | 258.73% | -44.50% |
|
Astrana Health Rg 02:00:00 / 23.05.26 |
37.85 | 50.67% | 18.55% | -1.07% | 12.25% | 86.18% | 55.83% | 12.08% |
|
F5 Rg 02:00:00 / 23.05.26 |
393.63 | 50.32% | 52.58% | 8.56% | 29.84% | 45.06% | 39.54% | 169.21% |
|
AbCellera Biolog Rg 02:00:00 / 23.05.26 |
5.200 | 50.29% | 75.43% | 27.14% | 25.30% | 44.04% | 163.96% | -11.99% |
|
CoreWeave Rg A 02:00:00 / 23.05.26 |
105.49 | 50.23% | 0.00% | -1.69% | -4.22% | 32.59% | 2.68% | 0.00% |
|
Encore Cap Group Rg 02:00:00 / 23.05.26 |
80.20 | 50.08% | 70.76% | -1.74% | -4.22% | 17.44% | 110.11% | 77.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alphatec Holding Rg 02:00:00 / 23.05.26 |
8.270 | 0.49% |
8.410 15:47 |
8.160 19:19 |
23.29 08.01.26 |
6.820 11.05.26 |
588'067 |
|
Alset Rg 02:00:00 / 23.05.26 |
1.575 | 0.96% |
1.575 22:00 |
1.570 15:30 |
3.925 07.01.26 |
1.480 01.05.26 |
2'248 |
|
Alteri Thera Sp ADS 02:00:00 / 23.05.26 |
4.235 | -2.42% |
4.310 16:33 |
4.110 16:03 |
5.230 20.04.26 |
3.030 02.02.26 |
6'827 |
|
Alti Global-A Rg 02:00:00 / 23.05.26 |
3.300 | -4.62% |
3.600 19:54 |
3.280 21:59 |
5.310 05.01.26 |
2.960 20.03.26 |
151'787 |
|
Altimmune Rg 02:00:00 / 23.05.26 |
2.900 | -1.02% |
2.990 15:38 |
2.880 21:31 |
6.430 23.01.26 |
2.565 01.05.26 |
617'502 |
|
Altisource Rg 02:00:00 / 23.05.26 |
6.050 | 0.83% |
6.100 16:28 |
5.850 19:22 |
9.690 25.02.26 |
4.300 03.02.26 |
7'055 |
|
Alto Ingredients Rg 02:00:00 / 23.05.26 |
4.700 | 3.07% |
4.760 20:57 |
4.500 15:42 |
5.990 05.05.26 |
2.250 02.03.26 |
335'482 |
|
Alumis Rg 02:00:00 / 23.05.26 |
22.02 | -0.68% |
22.72 15:39 |
21.82 21:35 |
30.52 19.02.26 |
7.880 05.01.26 |
215'868 |
|
Alvotech Rg 02:00:00 / 23.05.26 |
3.340 | -1.18% |
3.420 15:34 |
3.310 18:53 |
5.570 29.01.26 |
3.030 24.03.26 |
46'359 |
|
ALX Oncology Rg 02:00:00 / 23.05.26 |
1.980 | -0.50% |
2.015 15:55 |
1.945 18:27 |
2.660 19.02.26 |
1.070 06.01.26 |
153'007 |
|
Alzamend Rg 02:00:00 / 23.05.26 |
1.130 | -3.42% |
1.210 15:30 |
1.120 21:49 |
2.530 22.01.26 |
0.8500 10.04.26 |
22'655 |
|
AM Battry Tech Rg 02:00:00 / 23.05.26 |
3.230 | 0.62% |
3.345 15:42 |
3.155 18:18 |
5.330 14.01.26 |
2.475 30.03.26 |
696'238 |
|
Am Electric Rg 02:00:00 / 23.05.26 |
131.59 | 1.53% |
131.75 21:44 |
129.67 15:37 |
139.40 05.05.26 |
112.55 05.01.26 |
1'310'962 |
|
Amalgamated Fin Rg 02:00:00 / 23.05.26 |
41.29 | -0.24% |
41.60 16:58 |
41.24 21:52 |
43.97 17.04.26 |
31.65 02.01.26 |
36'213 |
|
Amarin Sp ADR 02:00:00 / 23.05.26 |
14.430 | -0.82% |
14.780 19:52 |
14.430 22:00 |
17.310 23.01.26 |
13.220 05.01.26 |
8'592 |
|
Amazon.Com Rg 02:00:00 / 23.05.26 |
266.32 | -0.80% |
269.78 15:42 |
266.24 21:59 |
278.54 05.05.26 |
196.13 17.02.26 |
8'718'493 |
|
Ambarella Rg 02:00:00 / 23.05.26 |
87.55 | 4.67% |
89.14 19:30 |
84.57 15:30 |
89.14 22.05.26 |
48.34 30.03.26 |
325'083 |
|
Amber Intl Sp ADS-A 02:00:00 / 23.05.26 |
1.860 | 1.64% |
1.950 17:06 |
1.830 15:30 |
2.820 23.01.26 |
1.710 02.01.26 |
6'075 |
|
AMC Glbl Media Rg-A 02:00:00 / 23.05.26 |
9.240 | 2.67% |
9.370 16:17 |
9.060 15:30 |
9.580 02.01.26 |
6.470 27.03.26 |
106'261 |
|
Amdocs Rg 02:00:00 / 23.05.26 |
62.66 | 0.48% |
63.54 15:42 |
62.46 15:30 |
84.50 09.01.26 |
59.42 13.05.26 |
265'943 |
|
Amer Cstl Ins Rg 02:00:00 / 23.05.26 |
10.800 | -0.46% |
10.860 15:38 |
10.690 21:02 |
12.295 28.04.26 |
9.810 06.05.26 |
99'023 |
|
Amer Outdoor Rg 02:00:00 / 23.05.26 |
9.600 | -0.62% |
9.800 16:11 |
9.490 18:59 |
9.980 15.01.26 |
7.730 02.01.26 |
14'326 |
|
Amer Public Edu Rg 02:00:00 / 23.05.26 |
51.50 | -0.17% |
52.22 16:14 |
51.42 21:53 |
61.24 20.04.26 |
36.11 02.01.26 |
53'006 |
|
Amercn Supercond Rg 02:00:00 / 23.05.26 |
51.84 | 4.90% |
52.48 19:29 |
48.95 15:40 |
60.18 11.05.26 |
24.87 05.02.26 |
300'317 |
|
America's Car-Ma Rg 02:00:00 / 23.05.26 |
11.880 | -1.82% |
12.490 15:42 |
11.710 20:39 |
28.50 08.01.26 |
10.640 13.04.26 |
16'415 |