×
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
- 05.01.2026 - 15:40:40
- 23'341.89
- 0.46%
- 106.26
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
First Busey Rg 15:38:08 / 05.01.26 |
24.08 | 0.75% | 0.18 | 23.93 | 24.20 | 17'624 | |
|
First Business F Rg 15:30:01 / 05.01.26 |
53.66 | 0.15% | 0.08 | 53.00 | 56.16 | 516 | |
|
First Capital Rg 15:40:28 / 05.01.26 |
56.01 | -3.88% | -2.26 | 56.01 | 61.49 | 60 | |
|
First Citizens Rg-A 15:39:40 / 05.01.26 |
2'203.99 | 2.10% | 45.35 | 2'182.78 | 2'222.00 | 1'111 | |
|
First Community Rg 15:30:01 / 05.01.26 |
28.92 | -0.17% | -0.05 | 28.91 | 29.58 | 667 | |
|
First Finl Banco Rg 15:39:29 / 05.01.26 |
25.25 | 0.64% | 0.16 | 25.27 | 25.38 | 11'622 | |
|
First Finl Banks Rg 15:40:23 / 05.01.26 |
30.39 | 1.23% | 0.37 | 30.35 | 30.66 | 8'961 | |
|
First Finl Rg 15:30:00 / 05.01.26 |
59.36 | -0.27% | -0.16 | 59.09 | 60.83 | 664 | |
|
First Guaranty B Rg 15:33:31 / 05.01.26 |
5.600 | 4.09% | 0.22 | 5.570 | 5.730 | 5'168 | |
|
First Hawaiian Rg 15:40:42 / 05.01.26 |
26.09 | 1.64% | 0.42 | 26.06 | 26.10 | 27'378 | |
|
First Internet B Rg 15:30:00 / 05.01.26 |
20.44 | 0.05% | 0.01 | 20.71 | 21.41 | 2'330 | |
|
First Merchants Rg 15:40:00 / 05.01.26 |
37.89 | 1.04% | 0.39 | 37.83 | 38.35 | 2'621 | |
|
First Mid Bancsh Rg 15:30:00 / 05.01.26 |
38.55 | -0.21% | -0.08 | 38.13 | 41.12 | 611 | |
|
First National Rg 15:36:08 / 05.01.26 |
24.87 | 1.34% | 0.33 | 24.70 | 26.99 | 460 | |
|
First Northwest Rg 15:40:01 / 05.01.26 |
9.250 | -0.22% | -0.02 | 9.250 | 9.530 | 14 | |
|
First Savings Fi Rg 15:39:05 / 05.01.26 |
32.00 | 0.55% | 0.18 | 32.07 | 32.90 | 1'144 | |
|
First Solar Rg 15:40:29 / 05.01.26 |
276.46 | 0.77% | 2.12 | 276.00 | 277.94 | 33'875 | |
|
First United Rg 15:40:04 / 05.01.26 |
35.81 | -3.41% | -1.27 | 35.81 | 38.69 | 260 | |
|
First US Bancsrs Rg 15:30:34 / 05.01.26 |
13.500 | -3.23% | -0.45 | 13.500 | 14.560 | 23 | |
|
First Watch Rest Rg 15:40:25 / 05.01.26 |
15.750 | 2.47% | 0.38 | 15.820 | 15.890 | 6'762 | |
|
First West Finl Rg 15:30:00 / 05.01.26 |
26.62 | -0.11% | -0.03 | 26.03 | 28.24 | 256 | |
|
FirstCash Hldgs Rg 15:30:02 / 05.01.26 |
155.88 | -0.57% | -0.90 | 155.37 | 157.20 | 3'053 | |
|
FirstService Rg 15:36:11 / 05.01.26 |
149.90 | -0.72% | -1.09 | 149.54 | 151.72 | 2'563 | |
|
Firstun Cap Bnc Rg 15:30:00 / 05.01.26 |
37.66 | -0.40% | -0.15 | 37.85 | 38.16 | 922 | |
|
Fitell Corp Rg 15:30:00 / 05.01.26 |
0.5600 | 1.08% | 0.01 | 0.5520 | 0.5764 | 6'628 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Epsilon Energy Rg 15:33:00 / 05.01.26 |
4.680 | -0.86% | -25.93% | -0.85% | -2.70% | -5.45% | -28.66% | -30.62% |
|
Alliance Hldg-A Rg 15:32:06 / 05.01.26 |
7.800 | -0.87% | -11.59% | -7.47% | 5.41% | 21.50% | -23.98% | 0.00% |
|
Burke & Hrb Fin Rg 15:30:00 / 05.01.26 |
61.71 | -0.87% | -0.95% | -1.74% | -7.58% | 4.06% | 3.16% | 0.00% |
|
Dave Rg 15:39:53 / 05.01.26 |
219.12 | -0.87% | 152.51% | -3.79% | 8.26% | 8.24% | 140.18% | 2'265.09% |
|
Alset Rg 15:30:00 / 05.01.26 |
3.460 | -0.87% | 234.31% | 37.30% | 19.31% | 23.13% | 214.55% | 48.26% |
|
Concentrix Rg 15:38:18 / 05.01.26 |
40.71 | -0.89% | -4.76% | -3.86% | 6.53% | -9.18% | -11.49% | -69.05% |
|
Eagle Finl Svcs Rg 15:35:03 / 05.01.26 |
38.64 | -0.89% | 8.35% | -2.21% | 3.27% | 9.59% | 8.80% | 9.71% |
|
Atlanticus Hldgs Rg 15:30:01 / 05.01.26 |
66.14 | -0.90% | 18.95% | -5.08% | 13.14% | 17.54% | 20.41% | 153.24% |
|
Costco Whsl Rg 15:40:28 / 05.01.26 |
871.00 | -0.91% | -6.74% | 0.36% | -1.86% | -6.90% | -5.60% | 87.19% |
|
Castle Biosci Rg 15:36:06 / 05.01.26 |
38.19 | -0.93% | 44.62% | -2.75% | 0.24% | 67.43% | 30.07% | 63.72% |
|
Icahn Ent DO Uts 15:39:58 / 05.01.26 |
7.630 | -0.93% | -13.73% | 4.52% | -1.23% | -7.29% | -17.78% | -85.23% |
|
Gilead Sciences Rg 15:39:55 / 05.01.26 |
120.19 | -0.93% | 31.64% | -3.78% | -0.83% | 1.67% | 31.74% | 41.64% |
|
CommVault System Rg 15:32:51 / 05.01.26 |
125.60 | -0.94% | -17.71% | -1.54% | 3.41% | -28.50% | -21.83% | 97.61% |
|
First Mid Bancsh Rg 15:30:00 / 05.01.26 |
38.55 | -0.95% | 4.92% | -2.93% | -3.46% | 7.17% | 6.64% | 20.42% |
|
Ames National Rg 15:30:00 / 05.01.26 |
22.67 | -0.96% | 38.41% | -1.48% | 2.44% | 14.38% | 37.81% | -3.68% |
|
IDEXX Labs Rg 15:40:33 / 05.01.26 |
674.61 | -0.97% | 62.05% | -1.93% | -4.53% | 6.52% | 57.19% | 64.23% |
|
First United Rg 15:40:04 / 05.01.26 |
35.81 | -0.97% | 9.98% | -4.27% | -3.98% | 6.81% | 11.54% | 88.68% |
|
Bank First Rg 15:37:11 / 05.01.26 |
121.35 | -0.98% | 21.74% | -3.30% | -7.08% | -5.85% | 25.30% | 29.96% |
|
Engy Serv Amer Rg 15:30:01 / 05.01.26 |
8.170 | -0.98% | -35.90% | 1.49% | -4.22% | -17.89% | -36.81% | 212.36% |
|
AppFolio Rg-A 15:30:15 / 05.01.26 |
230.25 | -0.98% | -6.63% | -2.68% | -1.00% | 2.17% | -8.29% | 118.61% |
|
Citizens & North Rg 15:30:00 / 05.01.26 |
20.02 | -0.99% | 7.37% | -1.67% | -1.72% | 2.88% | 9.76% | -12.64% |
|
Bsnss Frst Banc Rg 15:39:27 / 05.01.26 |
26.18 | -0.99% | 0.70% | -1.47% | -1.84% | 12.80% | 5.01% | 16.89% |
|
E.W. Scripps Rg-A 15:40:19 / 05.01.26 |
3.940 | -1.00% | 78.73% | 0.00% | -12.83% | 75.89% | 47.01% | -70.05% |
|
Innovative Aero Rg 15:40:29 / 05.01.26 |
19.480 | -1.00% | 119.56% | 0.36% | 87.49% | 65.37% | 129.45% | 128.10% |
|
CCC Intell Sltn Rg 15:40:40 / 05.01.26 |
7.900 | -1.01% | -32.91% | -2.71% | 8.37% | -14.96% | -30.76% | -9.54% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
First Busey Rg 15:38:08 / 05.01.26 |
24.08 | 0.75% |
24.08 15:38 |
23.84 15:30 |
24.08 05.01.26 |
23.51 02.01.26 |
17'624 |
|
First Business F Rg 15:30:01 / 05.01.26 |
53.66 | 0.15% |
53.66 15:30 |
53.66 15:30 |
54.52 02.01.26 |
53.09 02.01.26 |
516 |
|
First Capital Rg 15:40:28 / 05.01.26 |
56.01 | -3.88% |
57.73 15:30 |
57.73 15:30 |
58.95 02.01.26 |
60 | |
|
First Citizens Rg-A 15:39:40 / 05.01.26 |
2'203.99 | 2.10% |
2'204.00 15:39 |
2'161.00 15:30 |
2'204.00 05.01.26 |
2'136.20 02.01.26 |
1'111 |
|
First Community Rg 15:30:01 / 05.01.26 |
28.92 | -0.17% |
28.92 15:30 |
28.92 15:30 |
29.86 02.01.26 |
28.92 05.01.26 |
667 |
|
First Finl Banco Rg 15:39:29 / 05.01.26 |
25.25 | 0.64% |
25.25 15:39 |
24.90 15:30 |
25.25 05.01.26 |
24.59 02.01.26 |
11'622 |
|
First Finl Banks Rg 15:40:23 / 05.01.26 |
30.39 | 1.23% |
30.40 15:40 |
29.84 15:30 |
30.40 05.01.26 |
29.50 02.01.26 |
8'961 |
|
First Finl Rg 15:30:00 / 05.01.26 |
59.36 | -0.27% |
59.36 15:30 |
59.36 15:30 |
59.99 02.01.26 |
59.07 02.01.26 |
664 |
|
First Guaranty B Rg 15:33:31 / 05.01.26 |
5.600 | 4.09% |
5.600 15:30 |
5.600 15:30 |
5.600 05.01.26 |
5.370 02.01.26 |
5'168 |
|
First Hawaiian Rg 15:40:42 / 05.01.26 |
26.09 | 1.64% |
26.09 15:40 |
25.56 15:30 |
26.09 05.01.26 |
25.00 02.01.26 |
27'378 |
|
First Internet B Rg 15:30:00 / 05.01.26 |
20.44 | 0.05% |
20.44 15:30 |
20.44 15:30 |
20.16 02.01.26 |
2'330 | |
|
First Merchants Rg 15:40:00 / 05.01.26 |
37.89 | 1.04% |
37.89 15:40 |
37.33 15:30 |
37.89 05.01.26 |
36.86 02.01.26 |
2'621 |
|
First Mid Bancsh Rg 15:30:00 / 05.01.26 |
38.55 | -0.21% |
38.55 15:30 |
38.55 15:30 |
39.04 02.01.26 |
38.42 02.01.26 |
611 |
|
First National Rg 15:36:08 / 05.01.26 |
24.87 | 1.34% |
24.87 15:36 |
24.49 15:30 |
25.42 02.01.26 |
24.49 05.01.26 |
460 |
|
First Northwest Rg 15:40:01 / 05.01.26 |
9.250 | -0.22% |
9.280 15:30 |
9.280 15:30 |
9.395 02.01.26 |
9.270 02.01.26 |
14 |
|
First Savings Fi Rg 15:39:05 / 05.01.26 |
32.00 | 0.55% |
32.03 15:30 |
32.00 15:39 |
32.03 05.01.26 |
31.28 02.01.26 |
1'144 |
|
First Solar Rg 15:40:29 / 05.01.26 |
276.46 | 0.77% |
280.50 15:32 |
275.50 15:36 |
280.50 05.01.26 |
265.86 02.01.26 |
33'875 |
|
First United Rg 15:40:04 / 05.01.26 |
35.81 | -3.41% |
37.08 15:30 |
37.08 15:30 |
37.94 02.01.26 |
36.81 02.01.26 |
260 |
|
First US Bancsrs Rg 15:30:34 / 05.01.26 |
13.500 | -3.23% |
14.000 15:30 |
14.000 15:30 |
14.000 05.01.26 |
13.860 02.01.26 |
23 |
|
First Watch Rest Rg 15:40:25 / 05.01.26 |
15.750 | 2.47% |
15.750 15:40 |
15.320 15:30 |
15.750 05.01.26 |
15.020 02.01.26 |
6'762 |
|
First West Finl Rg 15:30:00 / 05.01.26 |
26.62 | -0.11% |
26.62 15:30 |
26.62 15:30 |
26.93 02.01.26 |
26.00 02.01.26 |
256 |
|
FirstCash Hldgs Rg 15:30:02 / 05.01.26 |
155.88 | -0.57% |
156.00 15:30 |
155.88 15:30 |
159.13 02.01.26 |
3'053 | |
|
FirstService Rg 15:36:11 / 05.01.26 |
149.90 | -0.72% |
150.97 15:30 |
149.90 15:36 |
155.39 02.01.26 |
149.90 05.01.26 |
2'563 |
|
Firstun Cap Bnc Rg 15:30:00 / 05.01.26 |
37.66 | -0.40% |
37.66 15:30 |
37.66 15:30 |
37.43 02.01.26 |
922 | |
|
Fitell Corp Rg 15:30:00 / 05.01.26 |
0.5600 | 1.08% |
0.5699 15:30 |
0.5600 15:30 |
0.5050 02.01.26 |
6'628 |