×
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
- 06.05.2025 - 20:50:44
- 17'735.54
- -0.61%
- -108.70
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Heartland Expres Rg 20:39:34 / 06.05.25 |
7.620 | -1.30% | -0.10 | 7.610 | 7.620 | 109'102 | |
|
HeartSciences Rg 18:26:34 / 06.05.25 |
3.440 | -3.91% | -0.14 | 3.440 | 3.590 | 666 | |
|
Heidmar Maritime Rg 20:18:20 / 06.05.25 |
2.440 | -2.40% | -0.06 | 2.410 | 2.490 | 6'010 | |
|
Heidrck & Strugg Rg 20:50:22 / 06.05.25 |
40.47 | 3.27% | 1.28 | 40.45 | 40.64 | 45'627 | |
|
Helen of Troy Rg 20:50:03 / 06.05.25 |
25.39 | 0.40% | 0.10 | 25.35 | 25.41 | 129'467 | |
|
Helius Med Rg-A 20:33:44 / 06.05.25 |
4.320 | -4.64% | -0.21 | 4.230 | 4.390 | 3'346 | |
|
Hello Grp Sp ADR-A 20:49:50 / 06.05.25 |
6.120 | 4.08% | 0.24 | 6.110 | 6.120 | 112'787 | |
|
Helport Rg 20:21:00 / 06.05.25 |
5.830 | -2.02% | -0.12 | 5.410 | 6.120 | 507 | |
|
Hennessy Advisor Rg 20:09:46 / 06.05.25 |
10.510 | -1.96% | -0.21 | 10.510 | 10.900 | 52 | |
|
Henry Schein Rg 20:49:50 / 06.05.25 |
66.13 | -0.68% | -0.45 | 66.09 | 66.15 | 260'607 | |
|
Hepion Pharma Rg 20:33:39 / 06.05.25 |
0.3180 | 6.89% | 0.02 | 0.3120 | 0.3279 | 155'054 | |
|
Heritage Commerc Rg 20:46:45 / 06.05.25 |
9.280 | 0.43% | 0.04 | 9.280 | 9.290 | 47'882 | |
|
Heritage Dis Rg 19:15:18 / 06.05.25 |
0.4679 | 4.96% | 0.02 | 0.4500 | 0.4680 | 10'106 | |
|
Heritage Financi Rg 20:46:30 / 06.05.25 |
23.57 | 0.26% | 0.06 | 23.42 | 23.61 | 25'624 | |
|
Heritage Global Rg 20:48:59 / 06.05.25 |
2.010 | 0.50% | 0.01 | 1.970 | 2.000 | 32'438 | |
|
Heron Therapeuti Rg 20:48:18 / 06.05.25 |
2.485 | 16.67% | 0.36 | 2.480 | 2.490 | 1'456'987 | |
|
Hertz Global Rg 20:49:43 / 06.05.25 |
6.075 | -2.02% | -0.13 | 6.070 | 6.080 | 1'047'915 | |
|
Hesai Grp Sp ADS-B 20:50:37 / 06.05.25 |
17.300 | -3.62% | -0.65 | 17.280 | 17.300 | 1'226'722 | |
|
HF Foods Group Rg 20:43:19 / 06.05.25 |
3.890 | 4.01% | 0.15 | 3.860 | 3.890 | 14'027 | |
|
High Tide Rg 20:24:47 / 06.05.25 |
2.370 | 0.00% | 0.00 | 2.370 | 2.380 | 76'368 | |
|
High-Trend Rg -A 20:31:55 / 06.05.25 |
1.750 | 29.63% | 0.40 | 1.680 | 1.780 | 68'442 | |
|
Highest Perf Sp ADS 18:32:15 / 06.05.25 |
5.800 | 5.07% | 0.28 | 5.400 | 5.690 | 3'260 | |
|
HighPeak Energy Rg 20:45:42 / 06.05.25 |
8.120 | 2.27% | 0.18 | 8.120 | 8.130 | 69'633 | |
|
Highway Holdings Rg 19:05:30 / 06.05.25 |
1.550 | -1.90% | -0.03 | 1.550 | 1.590 | 1 | |
|
HilleVax Rg 20:47:49 / 06.05.25 |
1.885 | -1.82% | -0.04 | 1.880 | 1.890 | 34'622 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Burning Sp ADR 17:57:56 / 06.05.25 |
2.400 | -64.15% | -73.98% | -16.67% | -32.39% | -60.26% | -71.05% | -95.28% |
|
Annexon Rg 20:50:30 / 06.05.25 |
1.690 | -64.72% | -60.13% | -11.05% | 9.74% | -45.66% | -64.27% | -31.70% |
|
Biodexa Ph Sp ADR 19:57:04 / 06.05.25 |
1.340 | -64.94% | -97.88% | -10.07% | -4.96% | -72.87% | -94.64% | -99.98% |
|
Haoxi Health Rg 17:59:09 / 06.05.25 |
1.330 | -65.07% | 0.00% | 2.31% | 27.88% | -27.32% | -99.33% | 0.00% |
|
Brand Engage Rg 20:20:11 / 06.05.25 |
0.3154 | -65.09% | 0.00% | -12.10% | 16.43% | -51.48% | -82.67% | 0.00% |
|
Evaxion Bio Sp ADS 18:58:22 / 06.05.25 |
1.440 | -65.42% | -95.80% | -4.00% | 4.35% | -48.20% | -92.63% | -99.01% |
|
HWH Inter Rg 20:36:30 / 06.05.25 |
1.140 | -65.47% | -97.86% | -1.72% | 16.41% | -36.61% | -83.77% | -97.79% |
|
EHGO Rg 18:58:42 / 06.05.25 |
1.240 | -65.63% | 0.00% | 10.71% | 26.53% | 15.89% | 0.00% | 0.00% |
|
ALX Oncology Rg 20:48:16 / 06.05.25 |
0.5106 | -67.07% | -96.31% | 0.12% | 0.97% | -50.90% | -97.09% | -95.02% |
|
Dogness Rg-A 20:49:30 / 06.05.25 |
15.940 | -67.63% | 178.88% | -4.44% | -42.04% | -51.45% | 177.22% | -84.43% |
|
5E Adv Mat Rg 19:13:18 / 06.05.25 |
4.650 | -67.87% | -85.41% | -0.85% | 37.17% | -35.92% | -85.35% | -99.20% |
|
ECD Auto Rg 19:38:46 / 06.05.25 |
0.3106 | -68.02% | -75.24% | -2.02% | -46.46% | -64.70% | -74.12% | 0.00% |
|
Greenwave Tech Rg 20:33:04 / 06.05.25 |
0.2019 | -68.14% | -99.73% | 3.86% | -1.32% | -47.06% | -97.80% | -99.97% |
|
Fortrea Rg 20:50:25 / 06.05.25 |
5.490 | -68.20% | -83.01% | -13.27% | -3.68% | -63.57% | -84.95% | 0.00% |
|
Bloomz Rg 20:50:17 / 06.05.25 |
0.2033 | -68.86% | 0.00% | 28.35% | 18.20% | -43.99% | 0.00% | 0.00% |
|
Biodesix Rg 20:36:53 / 06.05.25 |
0.4503 | -69.00% | -74.22% | -15.89% | -23.25% | -52.61% | -70.95% | -77.63% |
|
Aptorum Rg 19:51:21 / 06.05.25 |
0.8701 | -69.29% | -63.56% | -9.36% | 14.19% | -37.40% | -83.14% | -91.08% |
|
Ensysce Bio Rg 20:07:57 / 06.05.25 |
2.180 | -69.66% | -84.24% | -28.52% | 17.20% | -60.79% | -74.63% | -99.93% |
|
Canaan Sp ADR-A 20:50:40 / 06.05.25 |
0.6034 | -69.66% | -73.07% | -22.64% | -14.19% | -65.52% | -28.76% | -82.58% |
|
HeartCore Entps Rg 18:22:28 / 06.05.25 |
0.5842 | -70.25% | -15.36% | 2.13% | -1.96% | -58.27% | -32.31% | -67.66% |
|
Crown LNG Rg 19:44:48 / 06.05.25 |
0.1195 | -70.38% | 0.00% | -6.64% | -24.37% | -60.15% | 0.00% | 0.00% |
|
CARGO Therap Rg 20:50:05 / 06.05.25 |
4.115 | -70.67% | -81.73% | -9.36% | 6.61% | 18.25% | -79.67% | 0.00% |
|
Forte Bioscienc Rg 20:46:34 / 06.05.25 |
6.090 | -70.67% | -67.58% | -7.11% | 24.72% | -39.59% | -63.00% | -79.02% |
|
Funko-A Rg 20:50:00 / 06.05.25 |
3.960 | -70.87% | -49.55% | -2.70% | -11.80% | -71.20% | -40.81% | -76.67% |
|
Innventure Rg 20:06:36 / 06.05.25 |
3.960 | -70.97% | 0.00% | -11.61% | -8.55% | -64.16% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Heartland Expres Rg 20:39:34 / 06.05.25 |
7.620 | -1.30% |
7.670 19:16 |
7.490 15:43 |
12.090 23.01.25 |
7.105 01.05.25 |
109'102 |
|
HeartSciences Rg 18:26:34 / 06.05.25 |
3.440 | -3.91% |
3.600 15:30 |
3.440 18:26 |
4.010 18.02.25 |
2.620 04.04.25 |
666 |
|
Heidmar Maritime Rg 20:18:20 / 06.05.25 |
2.440 | -2.40% |
2.470 15:30 |
2.410 15:43 |
10.040 20.02.25 |
1.455 07.03.25 |
6'010 |
|
Heidrck & Strugg Rg 20:50:22 / 06.05.25 |
40.47 | 3.27% |
41.12 18:54 |
39.01 15:40 |
47.14 31.01.25 |
36.87 21.04.25 |
45'627 |
|
Helen of Troy Rg 20:50:03 / 06.05.25 |
25.39 | 0.40% |
25.78 18:17 |
24.79 15:51 |
68.89 27.01.25 |
24.79 06.05.25 |
129'467 |
|
Helius Med Rg-A 20:33:44 / 06.05.25 |
4.320 | -4.64% |
4.780 16:23 |
4.320 20:33 |
24.00 21.01.25 |
3.348 30.04.25 |
3'346 |
|
Hello Grp Sp ADR-A 20:49:50 / 06.05.25 |
6.120 | 4.08% |
6.145 19:11 |
5.910 15:30 |
8.375 21.02.25 |
5.125 11.04.25 |
112'787 |
|
Helport Rg 20:21:00 / 06.05.25 |
5.830 | -2.02% |
5.960 17:25 |
5.640 15:30 |
8.100 04.04.25 |
4.820 25.03.25 |
507 |
|
Hennessy Advisor Rg 20:09:46 / 06.05.25 |
10.510 | -1.96% |
10.730 15:49 |
10.730 15:49 |
13.400 02.01.25 |
8.870 09.04.25 |
52 |
|
Henry Schein Rg 20:49:50 / 06.05.25 |
66.13 | -0.68% |
67.91 16:01 |
65.99 19:55 |
82.49 05.02.25 |
60.56 09.04.25 |
260'607 |
|
Hepion Pharma Rg 20:33:39 / 06.05.25 |
0.3180 | 6.89% |
0.3639 18:32 |
0.2985 15:30 |
35.70 03.01.25 |
0.2505 22.04.25 |
155'054 |
|
Heritage Commerc Rg 20:46:45 / 06.05.25 |
9.280 | 0.43% |
9.280 17:35 |
9.150 15:32 |
10.860 21.02.25 |
8.100 10.04.25 |
47'882 |
|
Heritage Dis Rg 19:15:18 / 06.05.25 |
0.4679 | 4.96% |
0.4700 19:09 |
0.4400 15:30 |
1.840 02.01.25 |
0.4050 14.03.25 |
10'106 |
|
Heritage Financi Rg 20:46:30 / 06.05.25 |
23.57 | 0.26% |
23.61 17:35 |
23.24 15:51 |
26.03 30.01.25 |
20.49 11.04.25 |
25'624 |
|
Heritage Global Rg 20:48:59 / 06.05.25 |
2.010 | 0.50% |
2.040 18:36 |
2.000 15:30 |
2.360 14.03.25 |
1.830 02.01.25 |
32'438 |
|
Heron Therapeuti Rg 20:48:18 / 06.05.25 |
2.485 | 16.67% |
2.605 15:34 |
2.270 16:22 |
2.670 05.03.25 |
1.460 14.01.25 |
1'456'987 |
|
Hertz Global Rg 20:49:43 / 06.05.25 |
6.075 | -2.02% |
6.220 16:29 |
5.955 18:58 |
9.390 22.04.25 |
3.260 21.03.25 |
1'047'915 |
|
Hesai Grp Sp ADS-B 20:50:37 / 06.05.25 |
17.300 | -3.62% |
17.790 17:07 |
16.945 18:22 |
24.18 11.03.25 |
10.410 16.04.25 |
1'226'722 |
|
HF Foods Group Rg 20:43:19 / 06.05.25 |
3.890 | 4.01% |
3.895 20:43 |
3.680 15:30 |
4.925 31.03.25 |
1.700 13.03.25 |
14'027 |
|
High Tide Rg 20:24:47 / 06.05.25 |
2.370 | 0.00% |
2.395 16:24 |
2.330 15:30 |
3.470 06.01.25 |
1.640 07.04.25 |
76'368 |
|
High-Trend Rg -A 20:31:55 / 06.05.25 |
1.750 | 29.63% |
1.770 20:27 |
1.340 15:30 |
4.500 06.01.25 |
0.9400 24.03.25 |
68'442 |
|
Highest Perf Sp ADS 18:32:15 / 06.05.25 |
5.800 | 5.07% |
5.810 15:30 |
5.190 16:06 |
26.40 07.01.25 |
3.600 14.04.25 |
3'260 |
|
HighPeak Energy Rg 20:45:42 / 06.05.25 |
8.120 | 2.27% |
8.240 18:17 |
7.880 15:47 |
15.705 06.01.25 |
7.830 30.04.25 |
69'633 |
|
Highway Holdings Rg 19:05:30 / 06.05.25 |
1.550 | -1.90% |
1.610 15:30 |
1.610 15:30 |
2.040 03.01.25 |
1.400 08.04.25 |
1 |
|
HilleVax Rg 20:47:49 / 06.05.25 |
1.885 | -1.82% |
1.935 18:16 |
1.850 16:31 |
2.145 07.01.25 |
1.350 04.04.25 |
34'622 |