×
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 |
|---|---|---|---|---|---|---|---|
|
BT Brands Rg 02:00:00 / 23.05.26 |
1.170 | 0.86% | 0.01 | 1.150 | 1.180 | ||
|
BTC Digital Rg 02:00:00 / 23.05.26 |
1.100 | -0.90% | -0.01 | 1.090 | 1.100 | ||
|
BTCS Rg 02:00:00 / 23.05.26 |
1.650 | -3.51% | -0.06 | 1.650 | 1.660 | ||
|
BTDR Rg 02:00:00 / 23.05.26 |
14.650 | -1.81% | -0.27 | 14.650 | 14.660 | ||
|
BullFrog Rg 02:00:00 / 23.05.26 |
0.6540 | -1.65% | -0.01 | 0.6628 | 0.6716 | ||
|
Bumble Rg-A 02:00:00 / 23.05.26 |
3.110 | 1.63% | 0.05 | 3.110 | 3.120 | ||
|
Burke & Hrb Fin Rg 02:00:00 / 23.05.26 |
62.77 | -1.09% | -0.69 | 62.74 | 62.79 | ||
|
Burning Sp ADR 02:00:00 / 23.05.26 |
14.510 | -11.09% | -1.81 | 14.500 | 15.230 | ||
|
BuzzFeed Rg-A 02:00:00 / 23.05.26 |
2.090 | 18.75% | 0.33 | 2.060 | 2.100 | ||
|
BV Financial Rg 02:00:00 / 23.05.26 |
19.790 | 0.51% | 0.10 | 19.630 | 19.800 | ||
|
Byrna Tech Rg 02:00:00 / 23.05.26 |
5.540 | 3.17% | 0.17 | 5.520 | 5.540 | ||
|
C & F Financial Rg 02:00:00 / 23.05.26 |
72.17 | -1.47% | -1.08 | 71.36 | 72.71 | ||
|
C V D Equipment Rg 02:00:00 / 23.05.26 |
5.810 | -5.37% | -0.33 | 5.750 | 5.810 | ||
|
C.H.Robinson Wld Rg 02:00:00 / 23.05.26 |
174.23 | -2.19% | -3.90 | 174.23 | 174.25 | ||
|
C3IS Rg 02:00:00 / 23.05.26 |
2.360 | -7.09% | -0.18 | 2.360 | 2.440 | ||
|
C4 Therapeutics Rg 02:00:00 / 23.05.26 |
3.560 | 1.14% | 0.04 | 3.550 | 3.560 | ||
|
Cabaletta Bio Rg 02:00:00 / 23.05.26 |
3.650 | -1.08% | -0.04 | 3.630 | 3.640 | ||
|
Cadence Design Rg 02:00:00 / 23.05.26 |
373.59 | 4.22% | 15.13 | 373.65 | 373.68 | ||
|
Cadiz Rg 02:00:00 / 23.05.26 |
4.245 | 1.31% | 0.06 | 4.240 | 4.250 | ||
|
Cadrenal Inc Rg 02:00:00 / 23.05.26 |
5.190 | 0.39% | 0.02 | 5.110 | 5.280 | ||
|
Caesarstone Rg 02:00:00 / 23.05.26 |
1.930 | 9.66% | 0.17 | 1.930 | 1.940 | ||
|
Caesr Entmt Rg 02:00:00 / 23.05.26 |
28.47 | 2.04% | 0.57 | 28.47 | 28.48 | ||
|
Cal-Maine Foods Rg 02:00:00 / 23.05.26 |
77.01 | 0.12% | 0.09 | 76.95 | 77.01 | ||
|
Calavo Growers Rg 02:00:00 / 23.05.26 |
26.45 | -0.04% | -0.01 | 26.45 | 26.48 | ||
|
CalciMedica Rg 02:00:00 / 23.05.26 |
0.6289 | -0.17% | 0.00 | 0.6293 | 0.6464 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bridgeline Dgtl Rg 02:00:00 / 23.05.26 |
0.9400 | 10.74% | -41.81% | 0.00% | -6.00% | 5.58% | -39.35% | -3.72% |
|
German Amer Banc Rg 02:00:00 / 23.05.26 |
43.27 | 10.72% | 7.86% | 3.91% | -0.60% | 4.67% | 14.17% | 60.91% |
|
Fulton Financial Rg 02:00:00 / 23.05.26 |
21.44 | 10.71% | 11.00% | 3.83% | 0.05% | 4.84% | 24.94% | 90.90% |
|
Coherus Onco Rg 02:00:00 / 23.05.26 |
1.610 | 10.56% | 13.77% | 2.55% | -8.00% | -3.59% | 112.93% | -65.42% |
|
Biomea Fusion Rg 02:00:00 / 23.05.26 |
1.420 | 10.48% | -64.69% | 5.19% | -24.87% | 3.65% | -4.05% | -95.68% |
|
Illumina Rg 02:00:00 / 23.05.26 |
144.41 | 10.42% | 8.38% | 1.31% | 12.93% | 7.40% | 79.68% | -27.60% |
|
First National Rg 02:00:00 / 23.05.26 |
27.82 | 10.34% | 21.03% | 4.70% | -1.38% | 4.78% | 36.44% | 90.88% |
|
Chemomab Sp ADS 02:00:00 / 23.05.26 |
2.020 | 10.30% | -74.86% | 21.69% | 25.47% | 8.60% | -63.14% | -74.65% |
|
Central Plains Rg 02:00:00 / 23.05.26 |
18.710 | 10.22% | 24.67% | 6.55% | 6.61% | 5.29% | 25.65% | 0.00% |
|
HBT Financial Rg 02:00:00 / 23.05.26 |
28.36 | 10.17% | 30.05% | 4.65% | 0.71% | 5.19% | 19.81% | 59.37% |
|
JetBlue Airways Rg 02:00:00 / 23.05.26 |
5.050 | 10.11% | -36.26% | 10.26% | -4.17% | -8.84% | 2.43% | -29.34% |
|
Hasbro Inc Rg 02:00:00 / 23.05.26 |
88.10 | 9.85% | 61.12% | -7.51% | -7.34% | -11.54% | 33.83% | 49.34% |
|
Hurco Cos Inc Rg 02:00:00 / 23.05.26 |
17.120 | 9.84% | -12.03% | 2.95% | 4.07% | -3.33% | 16.62% | -22.44% |
|
Coffee Holding Rg 02:00:00 / 23.05.26 |
4.320 | 9.79% | 24.56% | 2.61% | -4.64% | 39.35% | 23.43% | 159.76% |
|
Capital City Bk Rg 02:00:00 / 23.05.26 |
46.41 | 9.65% | 27.37% | 2.09% | 0.56% | 8.32% | 24.62% | 56.54% |
|
JD.com Sp ADR-A 02:00:00 / 23.05.26 |
30.52 | 9.65% | -9.23% | -4.65% | 0.83% | 15.04% | -8.49% | -10.24% |
|
Etsy Rg 02:04:00 / 23.05.26 |
62.38 | 9.56% | 14.84% | 7.42% | -0.65% | 13.67% | 31.05% | -31.83% |
|
Home Fed Bancorp Rg 02:00:00 / 23.05.26 |
20.09 | 9.56% | 56.51% | 1.72% | 3.08% | 5.24% | 50.60% | 19.52% |
|
Hyperion DeFi Rg 02:00:00 / 23.05.26 |
3.620 | 9.55% | -66.61% | 7.74% | -13.19% | 28.37% | 104.52% | -98.48% |
|
BOK Finl Rg 02:00:00 / 23.05.26 |
130.75 | 9.51% | 21.86% | 3.47% | -1.37% | 4.00% | 40.74% | 63.21% |
|
Enact Holdings Rg 02:00:00 / 23.05.26 |
42.73 | 9.49% | 34.03% | -0.67% | -2.53% | 2.13% | 21.50% | 79.49% |
|
Hour Loop Rg 02:00:00 / 23.05.26 |
2.020 | 9.44% | -12.44% | -1.94% | -1.94% | 5.76% | 60.96% | 5.91% |
|
East-West Bancor Rg 02:00:00 / 23.05.26 |
123.12 | 9.44% | 28.45% | 3.11% | 0.37% | 12.49% | 36.30% | 153.61% |
|
CVB Financial Rg 02:00:00 / 23.05.26 |
20.35 | 9.25% | -5.09% | 4.15% | 1.45% | 5.82% | 7.44% | 76.54% |
|
Cingulate Rg 02:00:00 / 23.05.26 |
4.470 | 9.22% | -3.85% | -2.19% | -18.28% | -28.71% | 22.13% | -97.98% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BT Brands Rg 02:00:00 / 23.05.26 |
1.170 | 0.86% |
1.170 22:00 |
1.100 16:50 |
2.470 06.04.26 |
1.040 11.05.26 |
10'833 |
|
BTC Digital Rg 02:00:00 / 23.05.26 |
1.100 | -0.90% |
1.120 15:30 |
1.090 15:55 |
1.800 05.01.26 |
1.070 05.02.26 |
3'942 |
|
BTCS Rg 02:00:00 / 23.05.26 |
1.650 | -3.51% |
1.770 15:46 |
1.650 20:03 |
3.175 14.01.26 |
1.255 30.03.26 |
125'845 |
|
BTDR Rg 02:00:00 / 23.05.26 |
14.650 | -1.81% |
15.270 16:41 |
14.370 18:27 |
16.240 16.01.26 |
6.920 09.03.26 |
2'371'370 |
|
BullFrog Rg 02:00:00 / 23.05.26 |
0.6540 | -1.65% |
0.6900 21:20 |
0.6521 15:30 |
1.960 31.03.26 |
0.4279 12.02.26 |
21'102 |
|
Bumble Rg-A 02:00:00 / 23.05.26 |
3.110 | 1.63% |
3.130 15:41 |
3.055 16:20 |
4.595 21.04.26 |
2.610 19.02.26 |
397'522 |
|
Burke & Hrb Fin Rg 02:00:00 / 23.05.26 |
62.77 | -1.09% |
64.10 15:31 |
62.72 21:59 |
70.72 18.02.26 |
60.11 20.03.26 |
68'825 |
|
Burning Sp ADR 02:00:00 / 23.05.26 |
14.510 | -11.09% |
16.120 15:30 |
14.510 20:16 |
41.41 22.01.26 |
14.510 22.05.26 |
9'675 |
|
BuzzFeed Rg-A 02:00:00 / 23.05.26 |
2.090 | 18.75% |
2.200 20:34 |
1.780 16:29 |
2.200 22.05.26 |
0.5416 30.03.26 |
578'069 |
|
BV Financial Rg 02:00:00 / 23.05.26 |
19.790 | 0.51% |
19.855 21:06 |
19.740 21:58 |
20.43 28.04.26 |
17.770 07.01.26 |
4'489 |
|
Byrna Tech Rg 02:00:00 / 23.05.26 |
5.540 | 3.17% |
5.610 15:45 |
5.360 15:30 |
18.240 08.01.26 |
4.860 13.05.26 |
98'405 |
|
C & F Financial Rg 02:00:00 / 23.05.26 |
72.17 | -1.47% |
72.86 15:30 |
72.05 21:59 |
80.99 04.02.26 |
68.87 13.01.26 |
2'023 |
|
C V D Equipment Rg 02:00:00 / 23.05.26 |
5.810 | -5.37% |
6.350 16:51 |
5.700 21:46 |
8.410 04.05.26 |
3.090 02.01.26 |
48'344 |
|
C.H.Robinson Wld Rg 02:00:00 / 23.05.26 |
174.23 | -2.19% |
178.25 15:30 |
173.18 20:18 |
203.33 06.02.26 |
149.61 12.02.26 |
439'775 |
|
C3IS Rg 02:00:00 / 23.05.26 |
2.360 | -7.09% |
2.540 15:30 |
2.360 22:00 |
34.47 07.01.26 |
2.360 22.05.26 |
20'791 |
|
C4 Therapeutics Rg 02:00:00 / 23.05.26 |
3.560 | 1.14% |
3.690 19:29 |
3.545 21:59 |
3.935 13.05.26 |
1.695 05.02.26 |
368'703 |
|
Cabaletta Bio Rg 02:00:00 / 23.05.26 |
3.650 | -1.08% |
3.850 15:58 |
3.605 21:33 |
4.200 06.05.26 |
2.005 06.01.26 |
588'296 |
|
Cadence Design Rg 02:00:00 / 23.05.26 |
373.59 | 4.22% |
381.55 18:06 |
361.83 15:30 |
381.55 22.05.26 |
262.83 03.02.26 |
704'400 |
|
Cadiz Rg 02:00:00 / 23.05.26 |
4.245 | 1.31% |
4.290 16:13 |
4.180 15:30 |
6.950 16.01.26 |
3.960 15.05.26 |
166'097 |
|
Cadrenal Inc Rg 02:00:00 / 23.05.26 |
5.190 | 0.39% |
5.850 15:40 |
5.000 17:12 |
8.950 02.03.26 |
4.210 30.03.26 |
17'768 |
|
Caesarstone Rg 02:00:00 / 23.05.26 |
1.930 | 9.66% |
1.940 21:59 |
1.740 15:35 |
2.570 10.02.26 |
0.5600 13.03.26 |
64'913 |
|
Caesr Entmt Rg 02:00:00 / 23.05.26 |
28.47 | 2.04% |
28.58 17:05 |
27.85 15:30 |
30.73 11.03.26 |
17.860 17.02.26 |
1'267'483 |
|
Cal-Maine Foods Rg 02:00:00 / 23.05.26 |
77.01 | 0.12% |
77.30 15:55 |
75.82 19:23 |
90.51 12.03.26 |
71.92 14.01.26 |
269'131 |
|
Calavo Growers Rg 02:00:00 / 23.05.26 |
26.45 | -0.04% |
26.55 15:41 |
26.28 16:23 |
28.90 28.04.26 |
21.05 07.01.26 |
75'976 |
|
CalciMedica Rg 02:00:00 / 23.05.26 |
0.6289 | -0.17% |
0.6308 21:59 |
0.6150 15:30 |
7.050 02.01.26 |
0.4699 02.03.26 |
13'302 |