×
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 |
|---|---|---|---|---|---|---|---|
|
Gulf Island Rg 02:00:00 / 20.09.25 |
6.910 | -2.54% | -0.18 | 6.910 | 6.930 | ||
|
Gulf Res Rg 02:00:00 / 20.09.25 |
0.7027 | 3.32% | 0.02 | 0.6901 | 0.7197 | 2'248 | |
|
Gyre Therap Rg 02:00:00 / 20.09.25 |
7.250 | -5.72% | -0.44 | 7.240 | 7.280 | ||
|
Gyrodyne Rg 02:00:00 / 20.09.25 |
9.900 | -0.40% | -0.04 | 9.450 | 10.160 | ||
|
H World Grp Sp ADR 02:00:00 / 20.09.25 |
38.78 | 1.81% | 0.69 | 38.78 | 38.80 | ||
|
H2O America Rg 02:00:00 / 20.09.25 |
48.71 | -0.43% | -0.21 | 48.70 | 48.71 | ||
|
Hackett Group Rg 02:00:00 / 20.09.25 |
19.820 | -4.20% | -0.87 | 19.820 | 19.840 | ||
|
Hain Celestial G Rg 02:00:00 / 20.09.25 |
1.530 | 2.68% | 0.04 | 1.520 | 1.530 | ||
|
Hall Fame Rsrt Rg 23:20:00 / 19.09.25 |
0.6650 | -7.64% | -0.06 | ||||
|
Hallador Energy Rg 02:00:00 / 20.09.25 |
19.490 | 1.72% | 0.33 | 19.430 | 19.490 | ||
|
Halozyme Therape Rg 02:00:00 / 20.09.25 |
77.81 | 1.47% | 1.13 | 77.81 | 77.84 | 4'254'912 | |
|
Hamilton Lane-A Rg 02:00:00 / 20.09.25 |
150.36 | -0.41% | -0.63 | 150.18 | 150.35 | ||
|
Hancock Whitney Rg 02:00:00 / 20.09.25 |
63.67 | -1.00% | -0.64 | 63.64 | 63.68 | 1'100'208 | |
|
Hanmi Fin Rg 02:00:00 / 20.09.25 |
25.19 | -1.52% | -0.39 | 25.15 | 25.22 | ||
|
Hanover Bncrp Rg 02:00:00 / 20.09.25 |
23.39 | 1.48% | 0.34 | 23.03 | 23.25 | ||
|
Haoxi Health Rg 02:00:00 / 20.09.25 |
1.240 | 0.00% | 0.00 | 1.240 | 1.280 | ||
|
Haoxin Hldg Rg-A 02:00:00 / 20.09.25 |
1.150 | 1.77% | 0.02 | 1.140 | 1.170 | ||
|
HarborOne Bancrp Rg 02:00:00 / 20.09.25 |
13.410 | -1.03% | -0.14 | 13.410 | 13.440 | ||
|
Harmonic Rg 02:00:00 / 20.09.25 |
10.210 | -2.67% | -0.28 | 10.190 | 10.200 | 1'095'007 | |
|
Harmony Bioscien Rg 02:00:00 / 20.09.25 |
32.54 | -0.28% | -0.09 | 32.51 | 32.54 | 685'471 | |
|
Harrison Glb Hld Rg 02:00:00 / 20.09.25 |
0.1717 | 2.81% | 0.00 | 0.1717 | 0.1777 | 1'857'424 | |
|
Harrow Rg 02:00:00 / 20.09.25 |
44.34 | -2.29% | -1.04 | 44.32 | 44.37 | ||
|
Harte-Hanks Rg 02:00:00 / 20.09.25 |
3.710 | 0.68% | 0.03 | 3.680 | 3.800 | ||
|
Harvard Bioscien Rg 02:00:00 / 20.09.25 |
0.4686 | -3.04% | -0.01 | 0.4664 | 0.4708 | ||
|
Hasbro Inc Rg 02:00:00 / 20.09.25 |
74.15 | -0.97% | -0.73 | 74.14 | 74.16 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fangdd Rg-A 02:00:00 / 20.09.25 |
3.700 | -58.51% | -63.13% | 9.47% | 156.94% | 69.72% | -41.14% | -98.50% |
|
Imunon Rg 02:00:00 / 20.09.25 |
4.980 | -58.84% | -42.50% | -13.39% | -23.38% | -48.41% | -62.93% | -80.83% |
|
Arvinas Rg 02:00:00 / 20.09.25 |
7.520 | -59.73% | -81.24% | -2.84% | 2.73% | -0.27% | -70.66% | -83.72% |
|
Canaan Sp ADR-A 02:00:00 / 20.09.25 |
0.7784 | -60.00% | -64.51% | -5.58% | 3.47% | 30.91% | -22.93% | -74.38% |
|
BingEx-ADS 02:00:00 / 20.09.25 |
3.240 | -60.49% | 0.00% | 3.51% | -3.57% | 3.18% | 0.00% | 0.00% |
|
HomesToLife Rg 02:00:00 / 20.09.25 |
3.400 | -60.63% | 0.00% | -6.59% | -8.85% | -9.21% | 0.00% | 0.00% |
|
Boundless Bio Rg 02:00:00 / 20.09.25 |
1.140 | -60.69% | 0.00% | -0.87% | -2.56% | 12.87% | -74.09% | 0.00% |
|
DarioHealth Rg 02:00:00 / 20.09.25 |
6.600 | -60.76% | -82.06% | -7.17% | -42.12% | -50.75% | -67.00% | -91.99% |
|
Innov Eyewear Rg 02:00:00 / 20.09.25 |
1.940 | -60.98% | -77.20% | 1.84% | -2.51% | -6.73% | -82.02% | -95.34% |
|
Anghami Rg 02:00:00 / 20.09.25 |
3.080 | -61.13% | -70.10% | -6.67% | 0.00% | -35.83% | -63.76% | -88.52% |
|
Helen of Troy Rg 02:00:00 / 20.09.25 |
22.63 | -61.19% | -80.78% | -6.18% | -6.14% | -20.15% | -62.07% | -79.30% |
|
Bone Bio Rg 02:00:00 / 20.09.25 |
2.110 | -62.07% | -92.11% | -0.94% | -4.09% | -53.93% | -83.64% | -99.88% |
|
Geron Rg 02:00:00 / 20.09.25 |
1.320 | -62.71% | -37.44% | 3.94% | -9.59% | -11.41% | -71.97% | -51.11% |
|
Bolt Project Rg-A 02:00:00 / 20.09.25 |
3.690 | -63.20% | 0.00% | -3.91% | -55.33% | 48.79% | -81.13% | 0.00% |
|
CIMG Rg 02:00:00 / 20.09.25 |
0.2750 | -63.25% | -89.44% | 7.76% | 12.61% | -1.08% | -55.07% | -98.92% |
|
Caesarstone Rg 02:00:00 / 20.09.25 |
1.600 | -63.29% | -58.29% | 14.29% | 5.96% | -13.98% | -67.01% | -83.92% |
|
DocGo Rg 02:00:00 / 20.09.25 |
1.450 | -63.44% | -72.27% | -5.23% | -15.70% | -9.38% | -58.33% | -84.04% |
|
Chemomab Sp ADS 02:00:00 / 20.09.25 |
2.650 | -63.67% | 28.92% | -11.96% | -25.56% | -43.38% | -61.26% | -78.08% |
|
GoHealth Rg-A 02:00:00 / 20.09.25 |
4.710 | -63.70% | -63.57% | -5.42% | -16.19% | -19.49% | -52.90% | -18.59% |
|
DevvStream Rg 02:00:00 / 20.09.25 |
2.630 | -63.76% | 0.00% | 0.38% | 9.58% | -27.75% | 0.00% | 0.00% |
|
iBio Rg 02:00:00 / 20.09.25 |
0.8592 | -64.49% | -36.50% | -7.96% | 8.62% | 13.80% | -56.39% | -99.62% |
|
Humacyte Rg 02:00:00 / 20.09.25 |
1.860 | -64.55% | -36.97% | 26.53% | 17.72% | -12.26% | -64.23% | -54.68% |
|
FG Nexus Rg 02:00:00 / 20.09.25 |
7.270 | -64.67% | -78.95% | -0.27% | -54.28% | -54.59% | -66.61% | 0.00% |
|
Freshpet Rg 02:00:00 / 20.09.25 |
51.40 | -64.81% | -39.93% | -6.24% | -17.92% | -24.84% | -63.85% | 27.75% |
|
INNEOVA Hlds Rg 02:00:00 / 20.09.25 |
1.020 | -64.83% | 0.00% | 11.46% | 20.01% | -17.74% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Gulf Island Rg 02:00:00 / 20.09.25 |
6.910 | -2.54% |
7.030 16:22 |
6.910 22:00 |
7.700 11.09.25 |
5.760 07.04.25 |
17'742 |
|
Gulf Res Rg 02:00:00 / 20.09.25 |
0.7027 | 3.32% |
0.7027 22:00 |
0.6876 20:45 |
1.470 08.01.25 |
0.5500 16.01.25 |
2'248 |
|
Gyre Therap Rg 02:00:00 / 20.09.25 |
7.250 | -5.72% |
7.710 15:30 |
7.140 21:54 |
13.460 07.03.25 |
6.110 09.04.25 |
390'574 |
|
Gyrodyne Rg 02:00:00 / 20.09.25 |
9.900 | -0.40% |
9.910 15:30 |
9.900 22:00 |
12.000 04.08.25 |
6.570 07.04.25 |
91 |
|
H World Grp Sp ADR 02:00:00 / 20.09.25 |
38.78 | 1.81% |
38.98 20:58 |
38.37 15:32 |
39.32 27.03.25 |
30.14 13.01.25 |
534'529 |
|
H2O America Rg 02:00:00 / 20.09.25 |
48.71 | -0.43% |
49.06 16:44 |
48.37 21:14 |
57.14 30.04.25 |
45.00 13.01.25 |
563'864 |
|
Hackett Group Rg 02:00:00 / 20.09.25 |
19.820 | -4.20% |
20.63 15:30 |
19.780 21:01 |
33.83 19.02.25 |
19.500 06.08.25 |
339'331 |
|
Hain Celestial G Rg 02:00:00 / 20.09.25 |
1.530 | 2.68% |
1.535 18:12 |
1.475 15:47 |
6.320 02.01.25 |
1.300 07.05.25 |
2'298'789 |
|
Hall Fame Rsrt Rg 23:20:00 / 19.09.25 |
0.6650 | -7.64% |
0.6800 15:43 |
0.6500 15:32 |
1.420 06.01.25 |
0.2410 09.09.25 |
7'336 |
|
Hallador Energy Rg 02:00:00 / 20.09.25 |
19.490 | 1.72% |
19.680 21:50 |
18.800 17:31 |
22.01 12.08.25 |
8.380 10.03.25 |
602'591 |
|
Halozyme Therape Rg 02:00:00 / 20.09.25 |
77.81 | 1.47% |
77.95 21:56 |
76.18 16:52 |
77.95 19.09.25 |
47.51 14.05.25 |
4'254'912 |
|
Hamilton Lane-A Rg 02:00:00 / 20.09.25 |
150.36 | -0.41% |
150.88 21:55 |
148.74 20:36 |
179.19 29.05.25 |
124.11 08.04.25 |
616'139 |
|
Hancock Whitney Rg 02:00:00 / 20.09.25 |
63.67 | -1.00% |
64.28 15:30 |
63.37 20:44 |
64.64 17.09.25 |
43.92 04.04.25 |
1'100'208 |
|
Hanmi Fin Rg 02:00:00 / 20.09.25 |
25.19 | -1.52% |
25.52 15:30 |
25.09 21:53 |
26.70 07.07.25 |
19.790 07.04.25 |
384'926 |
|
Hanover Bncrp Rg 02:00:00 / 20.09.25 |
23.39 | 1.48% |
23.39 22:00 |
22.95 16:39 |
27.00 30.01.25 |
18.310 04.04.25 |
38'492 |
|
Haoxi Health Rg 02:00:00 / 20.09.25 |
1.240 | 0.00% |
1.300 15:48 |
1.200 15:30 |
4.950 06.01.25 |
0.8921 01.04.25 |
20'981 |
|
Haoxin Hldg Rg-A 02:00:00 / 20.09.25 |
1.150 | 1.77% |
1.170 21:38 |
1.100 16:04 |
6.290 15.04.25 |
0.8499 14.08.25 |
5'899 |
|
HarborOne Bancrp Rg 02:00:00 / 20.09.25 |
13.410 | -1.03% |
13.590 15:31 |
13.300 20:42 |
13.590 19.09.25 |
8.900 11.04.25 |
398'693 |
|
Harmonic Rg 02:00:00 / 20.09.25 |
10.210 | -2.67% |
10.490 15:30 |
10.165 21:57 |
13.675 06.01.25 |
7.800 29.07.25 |
1'095'007 |
|
Harmony Bioscien Rg 02:00:00 / 20.09.25 |
32.54 | -0.28% |
32.70 17:55 |
32.00 16:04 |
40.92 21.01.25 |
26.52 09.04.25 |
685'471 |
|
Harrison Glb Hld Rg 02:00:00 / 20.09.25 |
0.1717 | 2.81% |
0.2300 16:58 |
0.1670 15:30 |
0.7000 03.01.25 |
0.0638 14.05.25 |
1'857'424 |
|
Harrow Rg 02:00:00 / 20.09.25 |
44.34 | -2.29% |
45.77 15:30 |
44.00 15:37 |
45.77 19.09.25 |
20.87 09.04.25 |
324'175 |
|
Harte-Hanks Rg 02:00:00 / 20.09.25 |
3.710 | 0.68% |
3.710 22:00 |
3.680 15:30 |
5.505 10.02.25 |
3.270 28.07.25 |
9'410 |
|
Harvard Bioscien Rg 02:00:00 / 20.09.25 |
0.4686 | -3.04% |
0.4743 17:28 |
0.4615 15:39 |
2.280 06.01.25 |
0.2843 28.05.25 |
49'519 |
|
Hasbro Inc Rg 02:00:00 / 20.09.25 |
74.15 | -0.97% |
74.65 15:30 |
72.98 19:03 |
82.10 27.08.25 |
49.00 09.04.25 |
1'360'266 |