×
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 |
|---|---|---|---|---|---|---|---|
|
Franklin Electri Rg 02:00:00 / 20.09.25 |
95.33 | -0.87% | -0.84 | 95.27 | 95.33 | ||
|
Franklin Finl Sv Rg 02:00:00 / 20.09.25 |
48.92 | 0.31% | 0.15 | 48.85 | 48.93 | ||
|
Frd Fut Intell Rg 02:00:00 / 20.09.25 |
1.770 | 5.36% | 0.09 | 1.760 | 1.770 | 3'548'308 | |
|
Freedom Holding Rg 02:00:00 / 20.09.25 |
169.89 | 2.08% | 3.46 | 169.21 | 169.89 | ||
|
Freight Tech Rg 02:00:00 / 20.09.25 |
1.360 | 5.43% | 0.07 | 1.350 | 1.370 | 29'510 | |
|
FreightCar Ameri Rg 02:00:00 / 20.09.25 |
9.100 | -0.11% | -0.01 | 9.100 | 9.130 | ||
|
Frequency Electr Rg 02:00:00 / 20.09.25 |
30.74 | -0.26% | -0.08 | 30.74 | 30.81 | ||
|
Freshpet Rg 02:00:00 / 20.09.25 |
51.40 | -1.38% | -0.72 | 51.41 | 51.42 | ||
|
Freshworks Rg-A 02:00:00 / 20.09.25 |
12.890 | -2.13% | -0.28 | 12.880 | 12.890 | ||
|
Friedman Ind Rg 02:00:00 / 20.09.25 |
22.70 | 3.56% | 0.78 | 22.10 | 22.70 | ||
|
Frmrs & Merch Bn Rg 02:00:00 / 20.09.25 |
26.09 | -1.62% | -0.43 | 25.88 | 26.09 | ||
|
Frontdoor Rg 02:00:00 / 20.09.25 |
66.88 | -0.30% | -0.20 | 66.84 | 66.89 | ||
|
Frontier Comm Rg 02:00:00 / 20.09.25 |
37.20 | -0.35% | -0.13 | 37.20 | 37.21 | ||
|
Frontir Grop Hld Rg 02:00:00 / 20.09.25 |
5.190 | -1.52% | -0.08 | 5.180 | 5.190 | ||
|
FRP Holdings Rg 02:00:00 / 20.09.25 |
24.50 | -2.08% | -0.52 | 24.46 | 24.55 | ||
|
FS Bancorp Rg 02:00:00 / 20.09.25 |
41.22 | -2.67% | -1.13 | 40.75 | 41.59 | ||
|
FSHP Rg 02:00:00 / 20.09.25 |
10.650 | 0.95% | 0.10 | 10.510 | 10.880 | ||
|
FST Rg 02:00:00 / 20.09.25 |
1.500 | -6.83% | -0.11 | 1.490 | 1.500 | ||
|
FTAI Infra Rg 02:00:00 / 20.09.25 |
4.670 | -4.50% | -0.22 | 4.650 | 4.660 | ||
|
FTAI Rg 02:00:00 / 20.09.25 |
178.89 | 0.40% | 0.72 | 178.88 | 178.96 | ||
|
FTC Solar Rg 02:00:00 / 20.09.25 |
8.070 | 5.91% | 0.45 | 7.900 | 8.070 | ||
|
FTEL Rg-A 02:00:00 / 20.09.25 |
0.4686 | -3.78% | -0.02 | 0.4600 | 0.4738 | 12'709 | |
|
Fuel Tech Rg 02:00:00 / 20.09.25 |
3.175 | -4.37% | -0.15 | 3.160 | 3.190 | ||
|
FuelCell Energy Rg 02:00:00 / 20.09.25 |
8.360 | 0.36% | 0.03 | 8.350 | 8.360 | 988'006 | |
|
FUFU Rg-A 02:00:00 / 20.09.25 |
3.850 | -2.28% | -0.09 | 3.850 | 3.870 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Crown Crafts Rg 02:00:00 / 20.09.25 |
2.900 | -35.27% | -41.53% | -2.68% | -3.33% | 3.57% | -40.08% | -52.15% |
|
Advantage Sltn Rg-A 02:00:00 / 20.09.25 |
1.770 | -35.27% | -47.79% | -6.84% | -6.35% | 35.11% | -54.15% | -23.17% |
|
Denali Theraptcs Rg 02:00:00 / 20.09.25 |
12.750 | -35.33% | -38.58% | -10.15% | -17.69% | -9.57% | -58.75% | -55.82% |
|
Athira Pharma Rg 02:00:00 / 18.09.25 |
0.3780 | -35.57% | -84.44% | -1.07% | -4.16% | 24.75% | -18.69% | -88.95% |
|
Align Technology Rg 02:00:00 / 20.09.25 |
131.39 | -36.42% | -51.62% | -0.13% | -12.15% | -30.30% | -48.04% | -46.76% |
|
Gyre Therap Rg 02:00:00 / 20.09.25 |
7.250 | -36.45% | -70.07% | -7.41% | -11.37% | -2.29% | -48.33% | -73.84% |
|
Bicara Therap Rg 02:00:00 / 20.09.25 |
10.440 | -36.51% | 0.00% | -10.15% | -11.82% | 19.86% | -59.23% | 0.00% |
|
Adverm Btchnlgs Rg 02:00:00 / 20.09.25 |
3.760 | -36.83% | -60.81% | 24.50% | 26.60% | 62.07% | -49.80% | -73.42% |
|
Cytek Biosci Rg 02:00:00 / 20.09.25 |
3.780 | -36.98% | -55.15% | -4.06% | -8.92% | 6.48% | -25.74% | -69.22% |
|
Arcadia Biosc Rg 02:00:00 / 20.09.25 |
3.670 | -36.99% | 23.10% | 6.38% | -10.05% | -13.85% | 25.26% | -87.86% |
|
Gelteq Rg 02:00:00 / 20.09.25 |
1.350 | -37.07% | 0.00% | -15.63% | 4.65% | -25.41% | 0.00% | 0.00% |
|
CASI Rg 02:00:00 / 20.09.25 |
1.780 | -37.10% | -75.52% | -21.93% | -24.58% | 48.33% | -71.66% | 0.00% |
|
Cocrystal Pharm Rg 02:00:00 / 20.09.25 |
1.330 | -37.13% | -25.29% | -15.82% | -14.74% | -10.74% | -27.72% | -70.60% |
|
Good Times Rest Rg 02:00:00 / 20.09.25 |
1.580 | -37.45% | -36.22% | -2.47% | -10.23% | -8.14% | -50.63% | -39.10% |
|
ARB IOT Rg 02:00:00 / 20.09.25 |
6.150 | -37.47% | -87.95% | 29.88% | 47.13% | -11.89% | 51.74% | 0.00% |
|
Airgain Rg 02:00:00 / 20.09.25 |
4.300 | -37.68% | 23.60% | 4.62% | -0.69% | 2.87% | -40.28% | -47.68% |
|
Gaxos.ai Rg 02:00:00 / 20.09.25 |
1.710 | -37.74% | -60.51% | -0.58% | -17.79% | 20.42% | -29.34% | 0.00% |
|
Europen Wax Rg-A 02:00:00 / 20.09.25 |
4.000 | -37.78% | -69.46% | 2.56% | -16.14% | -30.68% | -43.18% | -76.34% |
|
Immunovant Rg 02:00:00 / 20.09.25 |
14.780 | -37.83% | -63.45% | -8.54% | -3.02% | -8.20% | -49.44% | 215.57% |
|
Azenta Rg 02:00:00 / 20.09.25 |
31.09 | -37.88% | -52.32% | 4.82% | -1.46% | 1.63% | -36.90% | -38.30% |
|
Comtech Telecomm Rg 02:00:00 / 20.09.25 |
2.250 | -37.91% | -70.46% | -4.26% | 9.76% | -8.54% | -40.63% | -79.11% |
|
Eledon Pharma Rg 02:00:00 / 20.09.25 |
2.550 | -38.11% | 41.67% | 5.37% | -1.92% | -5.20% | -3.77% | -25.00% |
|
Galecto Rg 02:00:00 / 20.09.25 |
2.870 | -38.35% | -84.06% | 0.00% | -15.34% | -15.59% | -78.36% | -95.03% |
|
Cellectar Bioscn Rg 02:00:00 / 20.09.25 |
5.200 | -38.80% | -93.39% | 2.36% | 6.56% | -34.18% | -91.63% | -96.11% |
|
Beamr Img Rg 02:00:00 / 20.09.25 |
3.020 | -38.82% | 107.59% | 3.78% | -3.21% | -2.58% | -20.32% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Franklin Electri Rg 02:00:00 / 20.09.25 |
95.33 | -0.87% |
95.97 15:30 |
94.80 18:07 |
108.08 18.02.25 |
79.39 29.04.25 |
630'393 |
|
Franklin Finl Sv Rg 02:00:00 / 20.09.25 |
48.92 | 0.31% |
49.42 21:55 |
48.40 21:23 |
49.42 19.09.25 |
28.08 10.01.25 |
45'284 |
|
Frd Fut Intell Rg 02:00:00 / 20.09.25 |
1.770 | 5.36% |
1.805 21:50 |
1.675 17:43 |
3.810 02.01.25 |
0.8317 22.04.25 |
3'548'308 |
|
Freedom Holding Rg 02:00:00 / 20.09.25 |
169.89 | 2.08% |
169.93 21:53 |
165.57 15:37 |
193.90 06.08.25 |
112.09 07.04.25 |
57'138 |
|
Freight Tech Rg 02:00:00 / 20.09.25 |
1.360 | 5.43% |
1.385 21:10 |
1.280 15:30 |
13.920 02.05.25 |
1.150 25.08.25 |
29'510 |
|
FreightCar Ameri Rg 02:00:00 / 20.09.25 |
9.100 | -0.11% |
9.180 15:30 |
8.800 16:52 |
13.600 24.01.25 |
4.310 07.04.25 |
83'258 |
|
Frequency Electr Rg 02:00:00 / 20.09.25 |
30.74 | -0.26% |
31.30 16:58 |
29.85 19:18 |
34.65 11.09.25 |
13.795 12.03.25 |
238'337 |
|
Freshpet Rg 02:00:00 / 20.09.25 |
51.40 | -1.38% |
52.75 15:30 |
50.94 21:45 |
163.86 28.01.25 |
50.94 19.09.25 |
991'273 |
|
Freshworks Rg-A 02:00:00 / 20.09.25 |
12.890 | -2.13% |
13.210 15:31 |
12.870 21:59 |
19.760 28.01.25 |
11.370 07.04.25 |
2'758'391 |
|
Friedman Ind Rg 02:00:00 / 20.09.25 |
22.70 | 3.56% |
22.82 21:52 |
21.24 21:20 |
22.82 19.09.25 |
13.710 08.04.25 |
76'453 |
|
Frmrs & Merch Bn Rg 02:00:00 / 20.09.25 |
26.09 | -1.62% |
26.34 15:30 |
25.72 21:10 |
29.86 02.01.25 |
20.88 14.04.25 |
43'948 |
|
Frontdoor Rg 02:00:00 / 20.09.25 |
66.88 | -0.30% |
67.50 15:30 |
66.29 17:30 |
67.51 17.09.25 |
35.65 04.04.25 |
1'172'468 |
|
Frontier Comm Rg 02:00:00 / 20.09.25 |
37.20 | -0.35% |
37.34 15:48 |
37.14 21:56 |
37.81 15.09.25 |
34.71 02.01.25 |
5'009'916 |
|
Frontir Grop Hld Rg 02:00:00 / 20.09.25 |
5.190 | -1.52% |
5.330 15:32 |
5.045 17:02 |
10.255 10.02.25 |
2.900 30.04.25 |
1'735'322 |
|
FRP Holdings Rg 02:00:00 / 20.09.25 |
24.50 | -2.08% |
25.07 15:48 |
24.42 21:54 |
31.83 03.03.25 |
24.42 19.09.25 |
113'011 |
|
FS Bancorp Rg 02:00:00 / 20.09.25 |
41.22 | -2.67% |
42.35 15:30 |
40.77 21:54 |
43.06 07.07.25 |
34.88 04.04.25 |
54'524 |
|
FSHP Rg 02:00:00 / 20.09.25 |
10.650 | 0.95% |
10.650 20:23 |
10.650 20:23 |
10.680 14.04.25 |
10.150 02.01.25 |
1'000 |
|
FST Rg 02:00:00 / 20.09.25 |
1.500 | -6.83% |
1.670 18:04 |
1.490 19:49 |
15.480 16.01.25 |
1.290 17.03.25 |
11'668 |
|
FTAI Infra Rg 02:00:00 / 20.09.25 |
4.670 | -4.50% |
4.900 15:32 |
4.610 21:49 |
8.530 08.01.25 |
3.100 11.04.25 |
2'281'283 |
|
FTAI Rg 02:00:00 / 20.09.25 |
178.89 | 0.40% |
179.28 21:52 |
175.06 16:40 |
181.47 10.01.25 |
75.10 21.01.25 |
440'503 |
|
FTC Solar Rg 02:00:00 / 20.09.25 |
8.070 | 5.91% |
8.110 18:44 |
7.630 15:30 |
8.110 19.09.25 |
2.160 09.04.25 |
76'676 |
|
FTEL Rg-A 02:00:00 / 20.09.25 |
0.4686 | -3.78% |
0.4900 16:08 |
0.4506 15:38 |
11.730 08.01.25 |
0.3600 16.06.25 |
12'709 |
|
Fuel Tech Rg 02:00:00 / 20.09.25 |
3.175 | -4.37% |
3.300 15:37 |
3.150 21:49 |
3.645 12.09.25 |
0.8800 05.03.25 |
61'174 |
|
FuelCell Energy Rg 02:00:00 / 20.09.25 |
8.360 | 0.36% |
8.600 15:41 |
8.200 17:35 |
13.950 07.01.25 |
3.585 06.05.25 |
988'006 |
|
FUFU Rg-A 02:00:00 / 20.09.25 |
3.850 | -2.28% |
4.010 19:46 |
3.840 21:58 |
5.980 06.01.25 |
2.920 13.06.25 |
168'554 |