×
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
- 20.03.2026 - 22:16:00
- 21'647.61
- -2.01%
- -443.08
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bruker Rg 01:00:00 / 21.03.26 |
33.35 | -0.83% | -0.28 | 33.32 | 33.34 | ||
|
Bsnss Frst Banc Rg 01:00:00 / 21.03.26 |
25.81 | -1.79% | -0.47 | 25.82 | 25.85 | ||
|
BT Brands Rg 01:00:00 / 21.03.26 |
1.310 | -5.76% | -0.08 | 1.300 | 1.350 | ||
|
BTC Digital Rg 01:00:00 / 21.03.26 |
1.280 | -3.03% | -0.04 | 1.270 | 1.330 | ||
|
BTCS Rg 01:00:00 / 21.03.26 |
1.550 | -8.82% | -0.15 | 1.560 | 1.570 | 270'221 | |
|
BTDR Rg 01:00:00 / 21.03.26 |
8.110 | -5.37% | -0.46 | 8.100 | 8.110 | ||
|
BullFrog Rg 01:00:00 / 21.03.26 |
0.5610 | -9.57% | -0.06 | 0.5885 | 0.5967 | ||
|
Bumble Rg-A 01:00:00 / 21.03.26 |
3.570 | -4.55% | -0.17 | 3.580 | 3.590 | ||
|
Burke & Hrb Fin Rg 01:00:00 / 21.03.26 |
60.38 | -1.60% | -0.98 | 60.16 | 60.45 | ||
|
Burning Sp ADR 01:00:00 / 21.03.26 |
19.120 | 5.93% | 1.07 | 18.760 | 19.490 | ||
|
BuzzFeed Rg-A 01:00:00 / 21.03.26 |
0.6867 | 0.07% | 0.00 | 0.6680 | 0.6798 | ||
|
BV Financial Rg 01:00:00 / 21.03.26 |
18.960 | 2.38% | 0.44 | 18.840 | 18.940 | ||
|
Byrna Tech Rg 01:00:00 / 21.03.26 |
9.110 | -0.55% | -0.05 | 9.120 | 9.140 | ||
|
C & F Financial Rg 01:00:00 / 21.03.26 |
72.29 | 2.41% | 1.70 | 71.67 | 74.31 | ||
|
C V D Equipment Rg 01:00:00 / 21.03.26 |
3.340 | -1.18% | -0.04 | 3.300 | 3.350 | ||
|
C.H.Robinson Wld Rg 01:00:00 / 21.03.26 |
168.88 | -3.39% | -5.93 | 168.83 | 168.88 | ||
|
C3is Rg 01:00:00 / 21.03.26 |
0.8481 | -1.93% | -0.02 | 0.8200 | 0.8600 | ||
|
C4 Therapeutics Rg 01:00:00 / 21.03.26 |
2.700 | 3.45% | 0.09 | 2.710 | 2.720 | 484'288 | |
|
Cabaletta Bio Rg 01:00:00 / 21.03.26 |
2.940 | -3.29% | -0.10 | 2.940 | 2.960 | ||
|
Cadence Design Rg 01:00:00 / 21.03.26 |
283.90 | -1.22% | -3.50 | 283.81 | 283.91 | 1'685'005 | |
|
Cadiz Rg 01:00:00 / 21.03.26 |
4.600 | -4.37% | -0.21 | 4.600 | 4.610 | ||
|
Cadrenal Inc Rg 01:00:00 / 21.03.26 |
6.520 | -6.46% | -0.45 | 6.420 | 6.530 | ||
|
Caesarstone Rg 01:00:00 / 21.03.26 |
1.090 | 31.79% | 0.26 | 1.090 | 1.110 | 425'799 | |
|
Caesr Entmt Rg 01:00:00 / 21.03.26 |
26.76 | -2.48% | -0.68 | 26.78 | 26.79 | ||
|
Cal-Maine Foods Rg 01:00:00 / 21.03.26 |
78.35 | -3.58% | -2.91 | 78.36 | 78.41 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ECA Rg-A 23:20:00 / 09.02.26 |
11.570 | 1.62% | -1.45% | 0.00% | 0.00% | 0.00% | -2.36% | 0.00% |
|
CaliberCos Rg-A 01:00:00 / 21.03.26 |
1.170 | 1.61% | -90.99% | -17.02% | -4.10% | -25.95% | -90.25% | 0.00% |
|
First Mid Bancsh Rg 01:00:00 / 21.03.26 |
39.44 | 1.59% | 7.60% | 0.10% | -10.04% | -1.40% | 12.62% | 48.50% |
|
Dynamix Corp Rg-A 01:00:00 / 21.03.26 |
10.460 | 1.55% | 6.85% | 0.19% | 0.67% | 1.65% | 5.66% | 0.00% |
|
BTC Digital Rg 01:00:00 / 21.03.26 |
1.280 | 1.54% | -72.38% | -3.03% | 7.56% | -20.00% | -70.91% | -74.81% |
|
Blue Foundry Rg 01:00:00 / 21.03.26 |
12.690 | 1.53% | 28.64% | -0.16% | -11.69% | -1.17% | 37.34% | 37.92% |
|
CVB Financial Rg 01:00:00 / 21.03.26 |
18.600 | 1.51% | -11.82% | -1.01% | -9.18% | -5.01% | -0.53% | 2.89% |
|
AstroNova Rg 01:00:00 / 21.03.26 |
8.290 | 1.50% | -26.89% | -3.83% | -12.83% | 1.10% | -16.01% | -36.15% |
|
Alkermes Rg 01:00:00 / 21.03.26 |
28.15 | 1.50% | -1.25% | 1.40% | -11.78% | -1.19% | -18.64% | 26.25% |
|
FSHP Rg 01:00:00 / 21.03.26 |
10.930 | 1.49% | 7.48% | -0.37% | 0.37% | 1.86% | 6.12% | 0.00% |
|
Chi Atl RE REIT Rg 01:00:00 / 21.03.26 |
12.340 | 1.47% | -19.33% | 2.07% | 3.26% | -6.02% | -19.82% | -4.31% |
|
DBV Techno Sp ADR 01:00:00 / 21.03.26 |
19.090 | 1.46% | 519.43% | -7.01% | -11.04% | -0.42% | 314.10% | 29.67% |
|
Credit Acceptanc Rg 01:00:00 / 21.03.26 |
431.18 | 1.43% | -4.19% | -3.71% | -12.95% | -5.70% | -12.98% | 13.60% |
|
Charter Comm Rg-A 01:00:00 / 21.03.26 |
213.01 | 1.38% | -38.26% | -2.37% | -7.45% | 2.82% | -41.45% | -39.54% |
|
BCB Bancorp Rg 01:00:00 / 21.03.26 |
8.250 | 1.36% | -30.91% | 2.48% | -3.28% | -0.24% | -18.56% | -40.64% |
|
Dexcom Rg 01:00:00 / 21.03.26 |
66.95 | 1.36% | -13.50% | 4.22% | -8.39% | -0.92% | -9.28% | -40.95% |
|
Drugs Made Rg 01:00:00 / 21.03.26 |
10.520 | 1.35% | 0.00% | 0.48% | 0.67% | 1.45% | 4.99% | 0.00% |
|
HBT Financial Rg 01:00:00 / 21.03.26 |
26.21 | 1.28% | 19.54% | 0.15% | -7.65% | 0.65% | 15.26% | 30.77% |
|
Gesher Rg-A 01:00:00 / 21.03.26 |
10.310 | 1.27% | 0.00% | -0.58% | -0.39% | 1.27% | 0.00% | 0.00% |
|
Columbus Acqstn Rg 01:00:00 / 21.03.26 |
10.500 | 1.26% | 0.00% | 0.48% | 0.19% | 1.35% | 5.11% | 0.00% |
|
HSPO Rg 22:20:00 / 18.03.26 |
12.340 | 1.23% | 8.25% | 0.41% | 0.41% | 2.83% | 5.65% | 0.00% |
|
Future Vision Rg 01:00:00 / 21.03.26 |
10.720 | 1.23% | 6.83% | 0.00% | 0.66% | 1.42% | 5.30% | 0.00% |
|
Bankwell Fin Gro Rg 01:00:00 / 21.03.26 |
46.47 | 1.22% | 48.89% | -0.77% | -4.21% | -1.04% | 54.44% | 78.59% |
|
AdaptHealth Rg 01:00:00 / 21.03.26 |
9.910 | 1.20% | 5.88% | -6.47% | -4.16% | -3.32% | -0.80% | -25.28% |
|
Frmrs & Merch Bn Rg 01:00:00 / 21.03.26 |
25.01 | 1.13% | -15.11% | 2.08% | -10.10% | -4.14% | 3.13% | 7.39% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bruker Rg 01:00:00 / 21.03.26 |
33.35 | -0.83% |
34.28 16:24 |
33.19 20:50 |
56.15 12.01.26 |
32.39 16.03.26 |
1'229'224 |
|
Bsnss Frst Banc Rg 01:00:00 / 21.03.26 |
25.81 | -1.79% |
26.35 14:40 |
25.79 20:55 |
30.32 04.02.26 |
25.60 09.03.26 |
462'587 |
|
BT Brands Rg 01:00:00 / 21.03.26 |
1.310 | -5.76% |
1.390 16:01 |
1.310 20:48 |
1.980 09.03.26 |
1.160 13.02.26 |
10'067 |
|
BTC Digital Rg 01:00:00 / 21.03.26 |
1.280 | -3.03% |
1.330 14:30 |
1.270 20:38 |
1.800 05.01.26 |
1.070 05.02.26 |
3'768 |
|
BTCS Rg 01:00:00 / 21.03.26 |
1.550 | -8.82% |
1.660 14:30 |
1.550 19:55 |
3.175 14.01.26 |
1.470 24.02.26 |
270'221 |
|
BTDR Rg 01:00:00 / 21.03.26 |
8.110 | -5.37% |
8.665 14:48 |
7.855 20:48 |
16.240 16.01.26 |
6.920 09.03.26 |
5'133'061 |
|
BullFrog Rg 01:00:00 / 21.03.26 |
0.5610 | -9.57% |
0.6198 14:30 |
0.5610 21:00 |
0.9150 02.01.26 |
0.4279 12.02.26 |
72'320 |
|
Bumble Rg-A 01:00:00 / 21.03.26 |
3.570 | -4.55% |
3.760 14:30 |
3.495 20:24 |
4.305 17.03.26 |
2.610 19.02.26 |
4'297'371 |
|
Burke & Hrb Fin Rg 01:00:00 / 21.03.26 |
60.38 | -1.60% |
61.60 14:37 |
60.11 20:59 |
70.72 18.02.26 |
60.11 20.03.26 |
160'935 |
|
Burning Sp ADR 01:00:00 / 21.03.26 |
19.120 | 5.93% |
19.290 20:50 |
18.000 14:30 |
41.41 22.01.26 |
15.500 16.03.26 |
6'872 |
|
BuzzFeed Rg-A 01:00:00 / 21.03.26 |
0.6867 | 0.07% |
0.6867 21:00 |
0.6501 20:23 |
1.060 14.01.26 |
0.6501 20.03.26 |
116'246 |
|
BV Financial Rg 01:00:00 / 21.03.26 |
18.960 | 2.38% |
19.020 20:50 |
18.420 15:58 |
19.850 06.02.26 |
17.770 07.01.26 |
93'468 |
|
Byrna Tech Rg 01:00:00 / 21.03.26 |
9.110 | -0.55% |
9.310 18:23 |
8.980 14:43 |
18.240 08.01.26 |
8.890 19.03.26 |
954'712 |
|
C & F Financial Rg 01:00:00 / 21.03.26 |
72.29 | 2.41% |
72.89 19:22 |
70.57 14:30 |
80.99 04.02.26 |
68.87 13.01.26 |
11'732 |
|
C V D Equipment Rg 01:00:00 / 21.03.26 |
3.340 | -1.18% |
3.440 14:30 |
3.290 20:35 |
5.840 22.01.26 |
3.090 02.01.26 |
27'086 |
|
C.H.Robinson Wld Rg 01:00:00 / 21.03.26 |
168.88 | -3.39% |
175.02 14:30 |
166.69 20:47 |
203.33 06.02.26 |
149.61 12.02.26 |
1'479'484 |
|
C3is Rg 01:00:00 / 21.03.26 |
0.8481 | -1.93% |
0.9040 17:46 |
0.8360 20:52 |
4.924 07.01.26 |
0.7500 17.03.26 |
27'114 |
|
C4 Therapeutics Rg 01:00:00 / 21.03.26 |
2.700 | 3.45% |
2.840 14:56 |
2.580 14:30 |
3.820 09.03.26 |
1.695 05.02.26 |
484'288 |
|
Cabaletta Bio Rg 01:00:00 / 21.03.26 |
2.940 | -3.29% |
3.240 14:41 |
2.940 20:49 |
3.780 25.02.26 |
2.005 06.01.26 |
443'328 |
|
Cadence Design Rg 01:00:00 / 21.03.26 |
283.90 | -1.22% |
287.29 17:10 |
281.52 20:38 |
328.61 15.01.26 |
262.83 03.02.26 |
1'685'005 |
|
Cadiz Rg 01:00:00 / 21.03.26 |
4.600 | -4.37% |
4.850 14:31 |
4.570 20:38 |
6.950 16.01.26 |
4.430 05.02.26 |
320'337 |
|
Cadrenal Inc Rg 01:00:00 / 21.03.26 |
6.520 | -6.46% |
6.890 16:33 |
6.410 19:42 |
8.950 02.03.26 |
4.910 17.02.26 |
12'303 |
|
Caesarstone Rg 01:00:00 / 21.03.26 |
1.090 | 31.79% |
1.155 20:27 |
0.7937 14:30 |
2.570 10.02.26 |
0.5600 13.03.26 |
425'799 |
|
Caesr Entmt Rg 01:00:00 / 21.03.26 |
26.76 | -2.48% |
27.50 14:30 |
26.59 20:49 |
30.73 11.03.26 |
17.860 17.02.26 |
2'432'951 |
|
Cal-Maine Foods Rg 01:00:00 / 21.03.26 |
78.35 | -3.58% |
81.22 14:30 |
77.67 18:05 |
90.51 12.03.26 |
71.92 14.01.26 |
1'603'440 |