×
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
- 30.07.2025 - 23:16:01
- 21'129.67
- 0.15%
- 31.38
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BlackLine Rg 02:00:00 / 31.07.25 |
55.15 | -1.08% | -0.60 | 55.13 | 55.15 | ||
|
Blade Air Mobl Rg-A 02:00:00 / 31.07.25 |
3.880 | -1.52% | -0.06 | 3.870 | 3.880 | ||
|
Blaize Hldg Rg 02:00:00 / 31.07.25 |
4.100 | -1.91% | -0.08 | 4.090 | 4.120 | 229'785 | |
|
Bleichroeder Rg-A 02:00:00 / 31.07.25 |
10.350 | 0.19% | 0.02 | 10.340 | 10.350 | ||
|
Blink Charging Rg 02:00:00 / 31.07.25 |
0.9987 | 0.61% | 0.01 | 0.9971 | 1.010 | 129'619 | |
|
Bloomin Brands Rg 02:00:00 / 31.07.25 |
9.550 | 0.95% | 0.09 | 9.550 | 9.560 | ||
|
Bloomz Rg 02:00:00 / 31.07.25 |
0.1930 | -9.98% | -0.02 | 0.1900 | 0.1930 | 197'304 | |
|
Blue Bird Rg 02:00:00 / 31.07.25 |
45.02 | -0.53% | -0.24 | 44.94 | 45.02 | ||
|
Blue Foundry Rg 02:00:00 / 31.07.25 |
8.700 | -1.36% | -0.12 | 8.680 | 8.700 | ||
|
Blue Hat Rg 02:00:00 / 31.07.25 |
1.790 | -1.10% | -0.02 | 1.790 | 1.830 | ||
|
Bluejay Diagn Rg 02:00:00 / 31.07.25 |
1.550 | -1.90% | -0.03 | 1.540 | 1.550 | ||
|
Blueprint Med Rg 02:00:00 / 18.07.25 |
129.46 | 0.00% | 0.00 | ||||
|
Bogota Finl Rg 02:00:00 / 31.07.25 |
8.110 | -0.25% | -0.02 | 8.100 | 8.160 | ||
|
BOK Finl Rg 02:00:00 / 31.07.25 |
103.69 | -0.64% | -0.67 | 103.57 | 103.79 | ||
|
Bold Eagle Rg-A 02:00:00 / 31.07.25 |
10.480 | 0.10% | 0.01 | 10.460 | 10.490 | ||
|
Bolt Biotherap Rg 02:00:00 / 31.07.25 |
5.810 | -5.53% | -0.34 | 5.810 | 5.940 | ||
|
Bolt Project Rg-A 02:00:00 / 31.07.25 |
2.660 | -15.56% | -0.49 | 2.660 | 2.700 | 61'345 | |
|
Bon Nat Lf Rg-A 02:00:00 / 31.07.25 |
1.320 | -3.65% | -0.05 | 1.300 | 1.330 | 7'056 | |
|
Bone Bio Rg 02:00:00 / 31.07.25 |
2.770 | 3.75% | 0.10 | 2.770 | 2.790 | ||
|
Booking Hldg Rg 02:00:00 / 31.07.25 |
5'612.91 | 0.40% | 22.14 | 5'618.36 | 5'622.22 | 121'835 | |
|
Borealis Foods Rg-A 02:00:00 / 31.07.25 |
2.860 | -5.30% | -0.16 | 2.770 | 3.040 | ||
|
Bos Better Onlin Rg 02:00:00 / 31.07.25 |
4.910 | -1.41% | -0.07 | 4.850 | 4.910 | ||
|
Boundless Bio Rg 02:00:00 / 31.07.25 |
1.190 | 0.00% | 0.00 | 1.160 | 1.200 | ||
|
Bowman Cnsltng Rg 02:00:00 / 31.07.25 |
34.69 | -1.34% | -0.47 | 34.67 | 34.72 | ||
|
BOWN Rg 02:00:00 / 16.07.25 |
8.510 | 0.00% | 0.00 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bold Eagle Rg-A 02:00:00 / 31.07.25 |
10.480 | 6.19% | 0.00% | -0.19% | 0.29% | 0.87% | 0.00% | 0.00% |
|
GSR III Rg-A 02:00:00 / 31.07.25 |
10.490 | 6.17% | 0.00% | -3.05% | -2.60% | 2.54% | 0.00% | 0.00% |
|
AFJK Rg 02:00:00 / 31.07.25 |
11.150 | 6.10% | 0.00% | -0.89% | 2.17% | 2.91% | 6.70% | 0.00% |
|
Barrett Bus Svcs Rg 02:00:00 / 31.07.25 |
46.54 | 6.08% | 59.17% | 2.22% | 8.78% | 14.15% | 27.72% | 125.91% |
|
Cincinnati Finan Rg 02:00:00 / 31.07.25 |
149.51 | 6.07% | 47.32% | -0.93% | 2.33% | 2.97% | 14.46% | 56.59% |
|
BKHA Rg-A 02:00:00 / 31.07.25 |
10.990 | 5.88% | 0.00% | -0.09% | 3.29% | 3.88% | 8.17% | 0.00% |
|
City Holding Co Rg 02:00:00 / 31.07.25 |
123.83 | 5.85% | 13.74% | -7.30% | -2.76% | 6.08% | 1.58% | 44.50% |
|
Eagle Banc Mont Rg 02:00:00 / 31.07.25 |
16.380 | 5.81% | 2.72% | -4.60% | -5.70% | -7.61% | 12.42% | -15.96% |
|
Anavex Life Scie Rg 02:00:00 / 31.07.25 |
11.170 | 5.77% | 22.02% | -16.70% | 5.68% | 31.72% | 64.39% | 10.72% |
|
AGNC Invest REIT Rg 02:00:00 / 31.07.25 |
9.600 | 5.75% | -0.71% | 0.10% | 1.91% | 10.09% | -4.10% | -22.76% |
|
ESSA Bancorp Rg 02:00:00 / 24.07.25 |
20.61 | 5.69% | 2.95% | 2.54% | 2.38% | 9.34% | 3.62% | 16.70% |
|
BAYA Rg-A 21:59:30 / 30.07.25 |
11.120 | 5.62% | 12.69% | 0.00% | -0.36% | 2.83% | 9.41% | 0.00% |
|
AppFolio Rg-A 02:00:00 / 31.07.25 |
259.20 | 5.62% | 50.42% | -0.89% | 11.41% | 20.83% | 17.03% | 155.95% |
|
Aemetis Rg 02:00:00 / 31.07.25 |
2.860 | 5.58% | -45.80% | -13.33% | 9.16% | 120.00% | -10.90% | -61.36% |
|
AXT Rg 02:00:00 / 31.07.25 |
2.120 | 5.53% | -4.58% | -15.87% | 1.92% | 65.63% | -41.76% | -73.89% |
|
Cirrus Logic Rg 02:00:00 / 31.07.25 |
103.93 | 5.51% | 26.30% | 0.97% | -5.02% | 7.52% | -20.35% | 22.95% |
|
Friedman Ind Rg 02:00:00 / 31.07.25 |
15.500 | 5.45% | 3.28% | -4.44% | -6.03% | -3.25% | -8.28% | 61.46% |
|
Capital Southwest Corp 02:00:00 / 31.07.25 |
22.86 | 5.45% | -2.91% | -1.72% | 1.46% | 14.53% | -10.95% | 15.17% |
|
HSPO Rg 02:00:00 / 31.07.25 |
12.160 | 5.44% | 12.23% | 1.16% | 1.50% | 1.78% | 9.55% | 0.00% |
|
Automatic Data P Rg 02:00:00 / 31.07.25 |
310.94 | 5.44% | 32.48% | 2.21% | 1.93% | 1.89% | 18.40% | 28.00% |
|
Cognyte Sftw Rg 02:00:00 / 31.07.25 |
9.320 | 5.43% | 41.84% | 0.27% | 2.53% | -3.92% | 22.15% | 102.22% |
|
Fossil Group Rg 02:00:00 / 31.07.25 |
1.700 | 5.39% | 20.55% | -6.59% | 1.80% | 36.00% | 40.50% | -70.81% |
|
Amazon.Com Rg 02:00:00 / 31.07.25 |
230.19 | 5.30% | 52.04% | 0.83% | 4.67% | 21.98% | 23.11% | 71.18% |
|
Aldel Fin Rg-A 02:00:00 / 31.07.25 |
10.410 | 5.23% | 0.00% | -0.14% | -0.38% | 2.35% | 0.00% | 0.00% |
|
1st Source Corp Rg 02:00:00 / 31.07.25 |
60.70 | 5.21% | 11.77% | -3.89% | -6.74% | 0.71% | -4.48% | 27.37% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BlackLine Rg 02:00:00 / 31.07.25 |
55.15 | -1.08% |
56.22 19:39 |
54.98 21:44 |
66.25 30.01.25 |
41.00 09.04.25 |
164'770 |
|
Blade Air Mobl Rg-A 02:00:00 / 31.07.25 |
3.880 | -1.52% |
3.990 16:48 |
3.830 21:24 |
5.140 06.01.25 |
2.355 04.04.25 |
182'420 |
|
Blaize Hldg Rg 02:00:00 / 31.07.25 |
4.100 | -1.91% |
4.400 15:47 |
4.050 20:57 |
19.250 14.01.25 |
1.700 31.03.25 |
229'785 |
|
Bleichroeder Rg-A 02:00:00 / 31.07.25 |
10.350 | 0.19% |
10.350 22:00 |
10.340 21:13 |
10.790 24.03.25 |
9.850 02.01.25 |
1'018 |
|
Blink Charging Rg 02:00:00 / 31.07.25 |
0.9987 | 0.61% |
1.030 16:26 |
0.9899 21:01 |
1.820 07.01.25 |
0.6345 09.04.25 |
129'619 |
|
Bloomin Brands Rg 02:00:00 / 31.07.25 |
9.550 | 0.95% |
9.940 19:34 |
9.450 21:43 |
12.940 30.01.25 |
6.095 08.04.25 |
851'776 |
|
Bloomz Rg 02:00:00 / 31.07.25 |
0.1930 | -9.98% |
0.2081 15:30 |
0.1900 21:50 |
0.7000 03.01.25 |
0.0638 14.05.25 |
197'304 |
|
Blue Bird Rg 02:00:00 / 31.07.25 |
45.02 | -0.53% |
46.07 17:02 |
44.53 21:24 |
46.64 29.07.25 |
30.15 04.04.25 |
123'254 |
|
Blue Foundry Rg 02:00:00 / 31.07.25 |
8.700 | -1.36% |
9.000 18:32 |
8.690 21:08 |
10.300 15.05.25 |
8.390 10.04.25 |
71'733 |
|
Blue Hat Rg 02:00:00 / 31.07.25 |
1.790 | -1.10% |
1.830 15:58 |
1.750 16:41 |
15.700 02.01.25 |
1.620 02.07.25 |
14'336 |
|
Bluejay Diagn Rg 02:00:00 / 31.07.25 |
1.550 | -1.90% |
1.570 15:30 |
1.540 21:45 |
10.200 07.04.25 |
1.480 24.04.25 |
6'247 |
|
Blueprint Med Rg 02:00:00 / 18.07.25 |
129.46 | 0.00% |
129.65 16.07.25 |
73.08 09.04.25 |
571'687 | ||
|
Bogota Finl Rg 02:00:00 / 31.07.25 |
8.110 | -0.25% |
8.110 20:13 |
8.100 16:01 |
8.250 08.07.25 |
6.770 16.04.25 |
748 |
|
BOK Finl Rg 02:00:00 / 31.07.25 |
103.69 | -0.64% |
105.09 16:18 |
103.16 21:23 |
116.29 21.01.25 |
85.32 10.04.25 |
112'090 |
|
Bold Eagle Rg-A 02:00:00 / 31.07.25 |
10.480 | 0.10% |
10.480 22:00 |
10.460 15:30 |
11.200 24.04.25 |
9.860 02.01.25 |
5'893 |
|
Bolt Biotherap Rg 02:00:00 / 31.07.25 |
5.810 | -5.53% |
6.110 15:30 |
5.810 21:05 |
12.400 07.01.25 |
5.400 06.06.25 |
7'098 |
|
Bolt Project Rg-A 02:00:00 / 31.07.25 |
2.660 | -15.56% |
2.800 15:49 |
2.630 15:30 |
25.00 13.02.25 |
1.780 29.05.25 |
61'345 |
|
Bon Nat Lf Rg-A 02:00:00 / 31.07.25 |
1.320 | -3.65% |
1.370 15:30 |
1.305 21:40 |
73.75 14.03.25 |
1.150 19.05.25 |
7'056 |
|
Bone Bio Rg 02:00:00 / 31.07.25 |
2.770 | 3.75% |
2.810 15:30 |
2.770 16:03 |
7.680 03.02.25 |
2.670 29.07.25 |
4'735 |
|
Booking Hldg Rg 02:00:00 / 31.07.25 |
5'612.91 | 0.40% |
5'676.82 15:37 |
5'432.05 16:03 |
5'833.11 08.07.25 |
4'106.56 09.04.25 |
121'835 |
|
Borealis Foods Rg-A 02:00:00 / 31.07.25 |
2.860 | -5.30% |
2.980 15:30 |
2.820 15:56 |
7.490 03.01.25 |
2.790 22.07.25 |
531 |
|
Bos Better Onlin Rg 02:00:00 / 31.07.25 |
4.910 | -1.41% |
4.990 15:30 |
4.850 21:37 |
5.490 29.05.25 |
3.310 03.01.25 |
2'774 |
|
Boundless Bio Rg 02:00:00 / 31.07.25 |
1.190 | 0.00% |
1.220 18:36 |
1.160 15:46 |
3.110 02.01.25 |
1.010 24.06.25 |
13'302 |
|
Bowman Cnsltng Rg 02:00:00 / 31.07.25 |
34.69 | -1.34% |
35.64 19:48 |
34.53 21:52 |
37.14 25.07.25 |
18.175 10.03.25 |
74'078 |
|
BOWN Rg 02:00:00 / 16.07.25 |
8.510 | 0.00% |
19.200 23.04.25 |
2.780 14.02.25 |
666 |