×
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
- 19.09.2025 - 23:16:01
- 22'631.48
- 0.72%
- 160.75
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
First Northwest Rg 02:00:00 / 20.09.25 |
7.300 | 0.00% | 0.00 | 7.300 | 7.370 | ||
|
First Savings Fi Rg 02:00:00 / 20.09.25 |
27.43 | -1.05% | -0.29 | 27.19 | 27.30 | ||
|
First Solar Rg 02:00:00 / 20.09.25 |
212.49 | 1.36% | 2.86 | 212.29 | 212.63 | ||
|
First United Rg 02:00:00 / 20.09.25 |
38.19 | -0.57% | -0.22 | 38.09 | 38.19 | ||
|
First US Bancsrs Rg 02:00:00 / 20.09.25 |
13.690 | 7.97% | 1.01 | 12.400 | 13.500 | ||
|
First Watch Rest Rg 02:00:00 / 20.09.25 |
15.940 | -3.69% | -0.61 | 15.930 | 15.940 | ||
|
First West Finl Rg 02:00:00 / 20.09.25 |
23.28 | -0.39% | -0.09 | 23.20 | 23.28 | ||
|
FirstCash Hldgs Rg 02:00:00 / 20.09.25 |
146.43 | -1.43% | -2.13 | 146.39 | 146.42 | ||
|
FirstService Rg 02:00:00 / 20.09.25 |
201.59 | 0.00% | -0.01 | 201.44 | 201.92 | ||
|
Firstun Cap Bnc Rg 02:00:00 / 20.09.25 |
39.67 | 0.51% | 0.20 | 39.59 | 39.65 | ||
|
FitLife Brands Rg 02:00:00 / 20.09.25 |
19.380 | 1.20% | 0.23 | 19.010 | 19.380 | ||
|
Five Below Rg 02:00:00 / 20.09.25 |
151.99 | -2.22% | -3.45 | 151.95 | 151.99 | ||
|
Five Star Bncrp Rg 02:00:00 / 20.09.25 |
32.95 | -2.37% | -0.80 | 32.93 | 33.07 | ||
|
Five9 Rg 02:00:00 / 20.09.25 |
26.49 | -0.34% | -0.09 | 26.48 | 26.49 | ||
|
Flex Rg 02:00:00 / 20.09.25 |
58.65 | 0.89% | 0.52 | 58.63 | 58.65 | ||
|
FlexShopper Rg 02:00:00 / 20.09.25 |
0.7500 | -1.97% | -0.02 | 0.7369 | 0.7417 | ||
|
Flexsteel Ind Rg 02:00:00 / 20.09.25 |
48.26 | -6.73% | -3.48 | 48.26 | 48.40 | ||
|
Flora Growth Rg 02:00:00 / 20.09.25 |
27.20 | 2.22% | 0.59 | 26.00 | 27.11 | ||
|
Fluence Energy Rg-A 02:00:00 / 20.09.25 |
9.360 | 18.18% | 1.44 | 9.350 | 9.360 | ||
|
Fluent Rg 02:00:00 / 20.09.25 |
2.080 | 2.46% | 0.05 | 2.070 | 2.120 | ||
|
Flushing Finl Rg 02:00:00 / 20.09.25 |
14.190 | -1.39% | -0.20 | 14.190 | 14.200 | ||
|
Flux Power Hldg Rg 02:00:00 / 20.09.25 |
2.580 | 0.39% | 0.01 | 2.540 | 2.590 | ||
|
Fly-E Rg 02:00:00 / 20.09.25 |
0.7548 | 2.72% | 0.02 | 0.7350 | 0.7562 | ||
|
Flywire Rg 02:00:00 / 20.09.25 |
13.120 | -3.24% | -0.44 | 13.110 | 13.120 | ||
|
Focus Universal Rg 02:00:00 / 20.09.25 |
3.350 | 0.00% | 0.00 | 3.250 | 3.350 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HireQuest Rg 02:00:00 / 20.09.25 |
9.850 | -28.95% | -34.46% | -1.50% | 0.51% | -3.43% | -32.21% | -28.75% |
|
Intapp Rg 02:00:00 / 20.09.25 |
44.54 | -29.27% | 19.23% | -1.37% | 4.02% | -12.87% | -9.10% | 172.91% |
|
DENTSPLY SIRONA Rg 02:00:00 / 20.09.25 |
13.160 | -29.29% | -62.29% | -2.73% | -10.23% | -17.39% | -49.94% | -58.13% |
|
Future FnTch Gr Rg 02:00:00 / 20.09.25 |
2.050 | -29.33% | -88.03% | -35.53% | -6.82% | 83.04% | -39.35% | -90.91% |
|
First Internet B Rg 02:00:00 / 20.09.25 |
24.14 | -29.84% | 4.38% | -0.98% | -4.62% | -11.51% | -31.77% | -30.19% |
|
DLH Holdings Rg 02:00:00 / 20.09.25 |
5.610 | -29.89% | -64.25% | 2.00% | 2.00% | 2.00% | -42.64% | -61.20% |
|
Anterix Rg 02:00:00 / 20.09.25 |
22.25 | -30.06% | -35.62% | 5.60% | -0.89% | -13.36% | -43.44% | -41.07% |
|
Dave & Buster's Rg 02:00:00 / 20.09.25 |
19.610 | -30.15% | -62.14% | -17.05% | -22.61% | -35.60% | -39.29% | -45.55% |
|
ArriVent Bio Rg 02:00:00 / 20.09.25 |
17.650 | -30.26% | 0.00% | -10.45% | -12.23% | -22.96% | -28.86% | 0.00% |
|
Atlassian Rg-A 02:00:00 / 20.09.25 |
169.05 | -30.30% | -28.68% | -3.33% | -1.02% | -16.44% | 3.66% | 0.00% |
|
C V D Equipment Rg 02:00:00 / 20.09.25 |
3.170 | -30.45% | -30.93% | 3.59% | 8.93% | 10.84% | -3.65% | -37.42% |
|
Crinetics Pharma Rg 02:00:00 / 20.09.25 |
33.91 | -30.61% | -0.28% | -0.26% | 9.67% | 13.18% | -36.20% | 72.32% |
|
1-800-Flowers.com-A 02:00:00 / 20.09.25 |
5.540 | -30.84% | -47.59% | 2.78% | 2.78% | 7.99% | -30.49% | -7.38% |
|
Frd Fut Intell Rg 02:00:00 / 20.09.25 |
1.770 | -30.86% | -93.94% | 2.91% | -28.05% | 20.41% | -47.48% | -99.98% |
|
HeartBeam Rg 02:00:00 / 20.09.25 |
1.690 | -30.87% | -32.34% | 19.01% | 53.64% | 24.26% | -16.75% | -16.75% |
|
Cresud Sacf Sp ADR 02:00:00 / 20.09.25 |
8.850 | -30.88% | -7.91% | 3.87% | -19.98% | -18.43% | -1.01% | 56.16% |
|
CareDx Rg 02:00:00 / 20.09.25 |
14.590 | -31.01% | 23.08% | 7.83% | 12.49% | -24.13% | -50.76% | -13.42% |
|
DouYu Intl Sp ADR 02:00:00 / 20.09.25 |
7.700 | -31.13% | -18.74% | 0.39% | -7.00% | 17.74% | -10.57% | -39.21% |
|
Helport Rg 02:00:00 / 20.09.25 |
3.930 | -31.38% | 0.00% | -1.01% | 0.00% | -8.07% | -26.95% | 0.00% |
|
Aptorum Rg 02:00:00 / 20.09.25 |
1.780 | -31.43% | -18.64% | -10.10% | -32.58% | 82.23% | -17.97% | -86.48% |
|
Bioventus Rg-A 02:00:00 / 20.09.25 |
6.930 | -31.43% | 36.62% | -4.15% | -9.29% | 2.36% | -41.52% | -1.91% |
|
Docebo Rg 02:00:00 / 20.09.25 |
30.00 | -31.61% | -36.71% | -0.83% | -3.57% | 6.89% | -35.58% | 6.69% |
|
Integra Life Hld Rg 02:00:00 / 20.09.25 |
14.130 | -32.19% | -64.68% | -6.18% | -4.91% | 14.97% | -18.79% | -66.23% |
|
Amesite Rg 02:00:00 / 20.09.25 |
3.210 | -32.21% | 41.85% | -11.57% | 18.89% | 26.88% | 29.44% | -21.91% |
|
Glimpse Group Rg 02:00:00 / 20.09.25 |
1.660 | -32.39% | 47.79% | 7.10% | 18.57% | 27.69% | 115.00% | -71.89% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
First Northwest Rg 02:00:00 / 20.09.25 |
7.300 | 0.00% |
7.400 18:33 |
7.270 21:57 |
12.020 14.02.25 |
6.050 25.06.25 |
24'045 |
|
First Savings Fi Rg 02:00:00 / 20.09.25 |
27.43 | -1.05% |
27.49 15:30 |
26.88 20:58 |
28.52 01.05.25 |
21.73 10.04.25 |
36'204 |
|
First Solar Rg 02:00:00 / 20.09.25 |
212.49 | 1.36% |
216.70 16:07 |
209.80 15:32 |
221.50 18.08.25 |
116.59 09.04.25 |
1'674'587 |
|
First United Rg 02:00:00 / 20.09.25 |
38.19 | -0.57% |
38.25 21:53 |
37.36 21:50 |
41.86 11.02.25 |
24.80 04.04.25 |
69'079 |
|
First US Bancsrs Rg 02:00:00 / 20.09.25 |
13.690 | 7.97% |
13.690 22:00 |
12.310 18:18 |
13.930 05.03.25 |
10.530 14.08.25 |
6'815 |
|
First Watch Rest Rg 02:00:00 / 20.09.25 |
15.940 | -3.69% |
16.620 15:30 |
15.900 21:59 |
22.69 18.02.25 |
12.900 06.05.25 |
1'198'145 |
|
First West Finl Rg 02:00:00 / 20.09.25 |
23.28 | -0.39% |
23.45 18:55 |
23.21 21:59 |
24.80 23.07.25 |
17.100 10.01.25 |
36'743 |
|
FirstCash Hldgs Rg 02:00:00 / 20.09.25 |
146.43 | -1.43% |
149.24 15:30 |
146.26 21:59 |
150.87 04.09.25 |
102.46 02.01.25 |
449'297 |
|
FirstService Rg 02:00:00 / 20.09.25 |
201.59 | 0.00% |
202.63 21:53 |
199.45 16:42 |
209.50 11.09.25 |
153.13 07.04.25 |
39'518 |
|
Firstun Cap Bnc Rg 02:00:00 / 20.09.25 |
39.67 | 0.51% |
39.96 21:53 |
38.48 16:22 |
45.24 12.02.25 |
31.70 11.04.25 |
465'131 |
|
FitLife Brands Rg 02:00:00 / 20.09.25 |
19.380 | 1.20% |
19.390 21:53 |
18.890 21:50 |
19.390 19.09.25 |
9.830 07.04.25 |
43'655 |
|
Five Below Rg 02:00:00 / 20.09.25 |
151.99 | -2.22% |
155.19 15:30 |
150.57 19:55 |
155.82 18.09.25 |
52.45 04.04.25 |
1'105'791 |
|
Five Star Bncrp Rg 02:00:00 / 20.09.25 |
32.95 | -2.37% |
33.74 15:30 |
32.90 21:50 |
33.75 18.09.25 |
23.67 04.04.25 |
97'959 |
|
Five9 Rg 02:00:00 / 20.09.25 |
26.49 | -0.34% |
26.78 15:30 |
26.29 17:30 |
49.90 21.02.25 |
21.04 09.04.25 |
959'374 |
|
Flex Rg 02:00:00 / 20.09.25 |
58.65 | 0.89% |
58.80 21:54 |
57.70 16:09 |
58.80 19.09.25 |
25.11 04.04.25 |
4'968'289 |
|
FlexShopper Rg 02:00:00 / 20.09.25 |
0.7500 | -1.97% |
0.7675 15:30 |
0.7009 15:47 |
2.350 07.01.25 |
0.4451 13.08.25 |
28'784 |
|
Flexsteel Ind Rg 02:00:00 / 20.09.25 |
48.26 | -6.73% |
51.37 15:30 |
48.26 22:00 |
64.01 04.02.25 |
29.21 03.06.25 |
39'459 |
|
Flora Growth Rg 02:00:00 / 20.09.25 |
27.20 | 2.22% |
27.95 16:30 |
26.26 15:36 |
45.24 02.01.25 |
15.360 04.08.25 |
27'677 |
|
Fluence Energy Rg-A 02:00:00 / 20.09.25 |
9.360 | 18.18% |
9.480 21:52 |
8.030 15:31 |
18.570 06.01.25 |
3.460 21.04.25 |
2'530'603 |
|
Fluent Rg 02:00:00 / 20.09.25 |
2.080 | 2.46% |
2.140 21:42 |
1.990 15:30 |
3.050 10.02.25 |
1.520 22.05.25 |
69'350 |
|
Flushing Finl Rg 02:00:00 / 20.09.25 |
14.190 | -1.39% |
14.370 15:30 |
14.000 21:53 |
15.320 15.01.25 |
10.650 07.04.25 |
452'143 |
|
Flux Power Hldg Rg 02:00:00 / 20.09.25 |
2.580 | 0.39% |
2.720 15:30 |
2.540 21:43 |
3.305 16.09.25 |
1.160 04.03.25 |
63'404 |
|
Fly-E Rg 02:00:00 / 20.09.25 |
0.7548 | 2.72% |
0.7691 16:33 |
0.7200 15:30 |
8.010 14.08.25 |
0.5101 20.08.25 |
238'787 |
|
Flywire Rg 02:00:00 / 20.09.25 |
13.120 | -3.24% |
13.660 15:32 |
12.010 20:26 |
21.31 10.02.25 |
8.210 11.04.25 |
1'862'170 |
|
Focus Universal Rg 02:00:00 / 20.09.25 |
3.350 | 0.00% |
3.390 15:30 |
3.290 15:58 |
10.800 03.01.25 |
1.820 26.08.25 |
5'071 |