×
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
- 29.07.2025 - 19:07:55
- 21'154.63
- -0.11%
- -23.96
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Beyond Air Rg 18:55:49 / 29.07.25 |
2.975 | -7.03% | -0.23 | 2.910 | 3.020 | 13'882 | |
|
Beyond Meat Rg 19:04:08 / 29.07.25 |
3.295 | -2.80% | -0.10 | 3.290 | 3.300 | 142'388 | |
|
BeyondSpring Rg 18:27:12 / 29.07.25 |
1.980 | 3.13% | 0.06 | 1.880 | 1.940 | 3'446 | |
|
BGC Group Rg-A 19:07:46 / 29.07.25 |
9.745 | -0.05% | -0.01 | 9.740 | 9.750 | 158'560 | |
|
BGM Grp Rg-A 18:52:24 / 29.07.25 |
9.530 | -5.08% | -0.51 | 9.300 | 9.630 | 4'866 | |
|
Bicara Therap Rg 19:02:30 / 29.07.25 |
11.460 | -2.96% | -0.35 | 11.440 | 11.500 | 13'630 | |
|
Bicycl Ther Sp ADS 19:07:21 / 29.07.25 |
8.550 | -0.70% | -0.06 | 8.520 | 8.560 | 14'653 | |
|
Big 5 Sprtng Goo Rg 19:01:57 / 29.07.25 |
1.415 | 0.35% | 0.01 | 1.410 | 1.420 | 8'431 | |
|
Big Tree Cloud Rg 18:21:04 / 29.07.25 |
1.240 | -4.62% | -0.06 | 1.230 | 1.320 | 1'890 | |
|
BigComm Hldg Rg-1 19:02:11 / 29.07.25 |
4.935 | -3.80% | -0.20 | 4.930 | 4.940 | 70'956 | |
|
Bilibili Sp ADR-Z 19:07:40 / 29.07.25 |
22.53 | -1.34% | -0.31 | 22.52 | 22.53 | 237'344 | |
|
Binah Capital Rg 18:56:53 / 29.07.25 |
2.200 | -0.90% | -0.02 | 2.130 | 2.230 | 392 | |
|
BingEx-ADS 18:30:50 / 29.07.25 |
3.200 | 0.00% | 0.00 | 3.220 | 3.300 | 3'328 | |
|
Bio-Key Intl Rg 17:16:34 / 29.07.25 |
0.7824 | -3.31% | -0.03 | 0.7800 | 0.8243 | 5'541 | |
|
Bio-Techne Rg 19:06:39 / 29.07.25 |
58.00 | -0.94% | -0.55 | 57.95 | 58.04 | 167'548 | |
|
bioAffinity Rg 18:07:55 / 29.07.25 |
0.3130 | -6.85% | -0.02 | 0.3161 | 0.3277 | 84'662 | |
|
BioAge Labs Rg 18:49:14 / 29.07.25 |
4.430 | -2.21% | -0.10 | 4.420 | 4.450 | 11'725 | |
|
BioAtla Rg 19:07:35 / 29.07.25 |
0.3410 | -3.67% | -0.01 | 0.3346 | 0.3395 | 45'457 | |
|
BioCardia Rg 18:33:32 / 29.07.25 |
2.210 | -3.49% | -0.08 | 2.170 | 2.240 | 1'505 | |
|
Bioceres Rg 18:44:37 / 29.07.25 |
3.580 | -2.45% | -0.09 | 3.580 | 3.600 | 5'271 | |
|
Biocryst Pharm Rg 19:04:18 / 29.07.25 |
8.105 | -1.88% | -0.16 | 8.100 | 8.110 | 364'794 | |
|
Biodesix Rg 19:05:02 / 29.07.25 |
0.3847 | -7.75% | -0.03 | 0.3830 | 0.3847 | 52'635 | |
|
Biodexa Ph Sp ADR 18:29:02 / 29.07.25 |
0.8666 | -1.52% | -0.01 | 0.8562 | 0.8900 | 50'544 | |
|
Biofrontera Rg 18:40:36 / 29.07.25 |
1.040 | -2.80% | -0.03 | 1.010 | 1.050 | 4'153 | |
|
Biogen Rg 19:07:21 / 29.07.25 |
128.99 | -0.22% | -0.29 | 128.75 | 129.02 | 108'307 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fossil Group Rg 19:07:53 / 29.07.25 |
1.730 | 10.78% | 26.71% | -2.81% | 9.49% | 49.14% | 39.52% | -70.54% |
|
Frd Fut Intell Rg 19:03:57 / 29.07.25 |
2.360 | 10.70% | -90.29% | -19.73% | 38.01% | 112.61% | -81.33% | -99.99% |
|
Beauty Health Rg-A 19:05:35 / 29.07.25 |
1.695 | 10.69% | -43.41% | -7.38% | -21.53% | 61.43% | -5.83% | -87.13% |
|
CSX Rg 19:07:58 / 29.07.25 |
35.23 | 10.66% | 3.00% | -0.01% | 5.24% | 25.40% | 0.59% | 12.61% |
|
Genmab Sp ADR 19:07:25 / 29.07.25 |
22.67 | 10.64% | -27.48% | 3.99% | 9.31% | 11.02% | -19.64% | -35.50% |
|
GeneDx Hldg Rg 19:00:46 / 29.07.25 |
95.23 | 10.47% | 2'987.64% | 17.71% | 5.47% | 50.51% | 216.06% | 59.82% |
|
Capital City Bk Rg 18:35:19 / 29.07.25 |
40.47 | 10.45% | 37.55% | -0.59% | 0.47% | 9.91% | 13.78% | 26.74% |
|
Asure Software Rg 19:06:24 / 29.07.25 |
10.370 | 10.31% | 9.03% | 0.97% | 2.57% | 6.58% | 0.68% | 80.84% |
|
HCM II Rg-A 18:50:59 / 29.07.25 |
10.980 | 10.28% | 0.00% | -0.18% | -1.17% | 1.10% | 0.00% | 0.00% |
|
Firefly Neuro Rg 18:50:59 / 29.07.25 |
2.825 | 10.19% | 0.00% | -7.38% | -6.46% | -6.46% | 0.00% | 0.00% |
|
ECB Bancorp Rg 15:30:00 / 29.07.25 |
16.440 | 10.14% | 30.55% | 2.11% | 3.85% | 2.11% | 18.36% | 16.00% |
|
Crexendo Rg 19:06:10 / 29.07.25 |
5.645 | 10.13% | 18.76% | -2.00% | -11.24% | 5.51% | 44.01% | 119.85% |
|
Hello Grp Sp ADR-A 19:07:19 / 29.07.25 |
8.495 | 10.12% | 22.16% | -3.79% | 1.13% | 39.26% | 26.23% | 85.78% |
|
Dave & Buster's Rg 19:06:36 / 29.07.25 |
30.28 | 10.11% | -40.32% | -3.10% | -2.79% | 53.63% | -20.19% | -13.28% |
|
Biocryst Pharm Rg 19:04:18 / 29.07.25 |
8.105 | 9.84% | 37.90% | -6.30% | -9.94% | -21.08% | 9.53% | -24.91% |
|
BioRestorative Rg 18:41:42 / 29.07.25 |
1.510 | 9.79% | -8.19% | -9.04% | -7.36% | -16.57% | -1.31% | -51.24% |
|
Affinity Bancsha Rg 19:07:02 / 29.07.25 |
19.040 | 9.77% | 20.33% | 1.37% | 3.95% | 4.57% | -9.77% | 30.95% |
|
Credit Acceptanc Rg 18:54:40 / 29.07.25 |
517.36 | 9.77% | -3.27% | -0.32% | -2.28% | 4.10% | -10.94% | -8.02% |
|
Astrazeneca Sp ADR 19:07:39 / 29.07.25 |
74.40 | 9.63% | 6.65% | 5.56% | 4.11% | 5.89% | -4.49% | 7.66% |
|
Nasdaq Comp. 19:07:57 / 29.07.25 |
21'155.27 | 9.55% | 41.08% | 1.26% | 4.71% | 19.59% | 23.37% | 74.13% |
|
Collegium Pharma Rg 19:03:02 / 29.07.25 |
31.36 | 9.46% | 1.88% | -0.88% | 3.50% | 16.02% | -18.76% | 80.23% |
|
ContextLogic Rg-A 18:38:29 / 29.07.25 |
7.640 | 9.39% | 29.24% | -0.78% | 9.14% | 9.61% | 34.27% | 0.00% |
|
3rd Cst Bncshs Rg 18:57:50 / 29.07.25 |
38.02 | 9.34% | 86.81% | 6.20% | 12.69% | 25.81% | 60.42% | 90.26% |
|
Bogota Finl Rg 18:36:10 / 29.07.25 |
8.100 | 9.23% | 0.12% | -1.11% | 2.94% | 14.84% | 9.60% | -26.95% |
|
FinWise Bancorp Rg 18:45:19 / 29.07.25 |
17.370 | 9.20% | 21.94% | 9.38% | 11.56% | 25.69% | 38.74% | 74.85% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Beyond Air Rg 18:55:49 / 29.07.25 |
2.975 | -7.03% |
3.220 15:30 |
2.950 18:53 |
10.346 11.02.25 |
2.910 25.07.25 |
13'882 |
|
Beyond Meat Rg 19:04:08 / 29.07.25 |
3.295 | -2.80% |
3.420 15:33 |
3.280 18:33 |
4.820 23.07.25 |
2.225 08.05.25 |
142'388 |
|
BeyondSpring Rg 18:27:12 / 29.07.25 |
1.980 | 3.13% |
2.030 16:49 |
1.980 18:27 |
3.420 17.06.25 |
1.005 07.04.25 |
3'446 |
|
BGC Group Rg-A 19:07:46 / 29.07.25 |
9.745 | -0.05% |
9.850 15:30 |
9.660 18:08 |
10.940 08.07.25 |
7.250 07.04.25 |
158'560 |
|
BGM Grp Rg-A 18:52:24 / 29.07.25 |
9.530 | -5.08% |
10.330 15:32 |
9.520 16:34 |
17.140 11.06.25 |
7.620 15.07.25 |
4'866 |
|
Bicara Therap Rg 19:02:30 / 29.07.25 |
11.460 | -2.96% |
11.860 15:30 |
11.320 17:49 |
17.515 02.01.25 |
7.800 23.05.25 |
13'630 |
|
Bicycl Ther Sp ADS 19:07:21 / 29.07.25 |
8.550 | -0.70% |
8.605 16:40 |
8.410 16:17 |
15.470 07.01.25 |
6.140 09.04.25 |
14'653 |
|
Big 5 Sprtng Goo Rg 19:01:57 / 29.07.25 |
1.415 | 0.35% |
1.415 15:53 |
1.410 15:30 |
1.940 07.01.25 |
0.8017 07.04.25 |
8'431 |
|
Big Tree Cloud Rg 18:21:04 / 29.07.25 |
1.240 | -4.62% |
1.280 15:30 |
1.230 17:45 |
3.900 03.01.25 |
0.9517 25.03.25 |
1'890 |
|
BigComm Hldg Rg-1 19:02:11 / 29.07.25 |
4.935 | -3.80% |
5.180 15:30 |
4.935 18:13 |
7.500 20.02.25 |
4.735 13.06.25 |
70'956 |
|
Bilibili Sp ADR-Z 19:07:40 / 29.07.25 |
22.53 | -1.34% |
22.83 15:43 |
22.49 17:41 |
25.73 18.07.25 |
14.470 08.04.25 |
237'344 |
|
Binah Capital Rg 18:56:53 / 29.07.25 |
2.200 | -0.90% |
2.210 16:46 |
2.200 15:30 |
5.800 27.02.25 |
1.710 25.02.25 |
392 |
|
BingEx-ADS 18:30:50 / 29.07.25 |
3.200 | 0.00% |
3.200 18:30 |
3.130 16:11 |
9.350 19.02.25 |
2.070 02.04.25 |
3'328 |
|
Bio-Key Intl Rg 17:16:34 / 29.07.25 |
0.7824 | -3.31% |
0.8050 15:30 |
0.7800 16:58 |
3.680 15.01.25 |
0.6200 09.04.25 |
5'541 |
|
Bio-Techne Rg 19:06:39 / 29.07.25 |
58.00 | -0.94% |
58.94 16:06 |
57.48 17:50 |
79.28 05.02.25 |
46.02 21.04.25 |
167'548 |
|
bioAffinity Rg 18:07:55 / 29.07.25 |
0.3130 | -6.85% |
0.3390 15:30 |
0.3130 18:07 |
1.550 01.04.25 |
0.1678 06.05.25 |
84'662 |
|
BioAge Labs Rg 18:49:14 / 29.07.25 |
4.430 | -2.21% |
4.530 15:30 |
4.420 18:39 |
6.000 03.01.25 |
2.880 09.04.25 |
11'725 |
|
BioAtla Rg 19:07:35 / 29.07.25 |
0.3410 | -3.67% |
0.3737 15:48 |
0.3370 18:57 |
0.6800 06.01.25 |
0.2401 04.03.25 |
45'457 |
|
BioCardia Rg 18:33:32 / 29.07.25 |
2.210 | -3.49% |
2.320 15:30 |
2.210 18:33 |
3.200 29.04.25 |
1.740 22.04.25 |
1'505 |
|
Bioceres Rg 18:44:37 / 29.07.25 |
3.580 | -2.45% |
3.680 15:30 |
3.560 17:31 |
7.410 22.01.25 |
3.510 21.07.25 |
5'271 |
|
Biocryst Pharm Rg 19:04:18 / 29.07.25 |
8.105 | -1.88% |
8.330 15:30 |
8.085 17:43 |
11.310 04.06.25 |
6.015 10.04.25 |
364'794 |
|
Biodesix Rg 19:05:02 / 29.07.25 |
0.3847 | -7.75% |
0.4400 15:30 |
0.3711 16:35 |
1.550 07.01.25 |
0.1734 15.05.25 |
52'635 |
|
Biodexa Ph Sp ADR 18:29:02 / 29.07.25 |
0.8666 | -1.52% |
0.8800 16:32 |
0.8605 15:48 |
9.200 10.02.25 |
0.7890 17.06.25 |
50'544 |
|
Biofrontera Rg 18:40:36 / 29.07.25 |
1.040 | -2.80% |
1.080 16:35 |
1.040 18:40 |
1.860 08.01.25 |
0.5500 30.05.25 |
4'153 |
|
Biogen Rg 19:07:21 / 29.07.25 |
128.99 | -0.22% |
129.26 17:15 |
127.74 15:32 |
157.09 10.03.25 |
110.06 09.04.25 |
108'307 |