×
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
- 03.07.2025 - 20:16:01
- 20'601.10
- 1.02%
- 207.97
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Heritage Dis Rg 23:00:00 / 03.07.25 |
0.4311 | 3.38% | 0.01 | 0.4301 | 0.4600 | ||
|
Heritage Financi Rg 23:00:00 / 03.07.25 |
25.61 | 1.31% | 0.33 | 25.60 | 25.65 | ||
|
Heritage Global Rg 23:00:00 / 03.07.25 |
2.260 | 1.35% | 0.03 | 2.260 | 2.280 | ||
|
Heron Therapeuti Rg 23:00:00 / 03.07.25 |
2.200 | 2.33% | 0.05 | 2.200 | 2.210 | ||
|
Hertz Global Rg 23:00:00 / 03.07.25 |
7.290 | 1.67% | 0.12 | 7.280 | 7.290 | ||
|
Hesai Grp Sp ADS-B 23:00:00 / 03.07.25 |
21.93 | 5.79% | 1.20 | 21.92 | 21.94 | ||
|
HF Foods Group Rg 23:00:00 / 03.07.25 |
3.340 | 2.77% | 0.09 | 3.280 | 3.340 | ||
|
High Tide Rg 23:00:00 / 03.07.25 |
2.320 | -0.85% | -0.02 | 2.320 | 2.330 | ||
|
High-Trend Rg -A 23:00:00 / 03.07.25 |
0.2075 | 2.47% | 0.01 | 0.2062 | 0.2100 | ||
|
HighPeak Energy Rg 23:00:00 / 03.07.25 |
10.200 | -1.16% | -0.12 | 10.200 | 10.220 | ||
|
Highway Holdings Rg 23:00:00 / 03.07.25 |
1.620 | -1.82% | -0.03 | 1.620 | 1.650 | ||
|
HilleVax Rg 23:00:00 / 03.07.25 |
2.060 | -2.37% | -0.05 | 2.050 | 2.060 | ||
|
Hillman Soltns Rg 23:00:00 / 03.07.25 |
7.620 | 0.26% | 0.02 | 7.610 | 7.620 | ||
|
Himax Tech Sp ADR 23:00:00 / 03.07.25 |
9.420 | 2.84% | 0.26 | 9.410 | 9.420 | ||
|
Hingham Institut Rg 23:00:00 / 03.07.25 |
285.15 | 3.61% | 9.94 | 284.86 | 285.66 | ||
|
HireQuest Rg 23:00:00 / 03.07.25 |
10.370 | 2.47% | 0.25 | 10.250 | 10.510 | ||
|
Hitek Glb-A Rg 23:00:00 / 03.07.25 |
1.360 | -1.45% | -0.02 | 1.340 | 1.440 | ||
|
HIVE Digital Rg 23:00:00 / 03.07.25 |
2.310 | 2.67% | 0.06 | 2.300 | 2.310 | ||
|
HK Pharma Dig Rg 23:00:00 / 03.07.25 |
1.300 | 5.69% | 0.07 | 1.300 | 1.330 | ||
|
HLP Rg 23:00:00 / 03.07.25 |
0.7649 | 0.67% | 0.01 | 0.7601 | 0.7650 | ||
|
Hlthcr Triangle Rg 23:00:00 / 03.07.25 |
0.0256 | 2.81% | 0.00 | 0.0259 | 0.0262 | ||
|
HLXB Rg-A 23:00:00 / 03.07.25 |
10.625 | 0.24% | 0.03 | 10.570 | 10.640 | ||
|
Hns Cap Invt Rg-A 23:00:00 / 03.07.25 |
10.160 | 0.00% | 0.00 | 10.160 | 10.170 | ||
|
Hologic Rg 23:00:00 / 03.07.25 |
64.78 | -0.80% | -0.52 | 64.77 | 64.79 | ||
|
Home Bancorp Rg 23:00:00 / 03.07.25 |
56.23 | 1.85% | 1.02 | 55.87 | 56.25 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ATIF Hldgs Rg 23:00:00 / 03.07.25 |
0.3391 | -69.52% | -67.78% | 8.86% | -52.62% | -65.40% | -61.90% | -83.33% |
|
Inspire Veter Rg-A 23:00:00 / 03.07.25 |
1.440 | -69.71% | -99.83% | -12.73% | -13.77% | -2.04% | -95.80% | 0.00% |
|
iBio Rg 23:00:00 / 03.07.25 |
0.7410 | -69.80% | -45.99% | 4.37% | -20.02% | -38.76% | -62.44% | -99.43% |
|
ECD Auto Rg 23:00:00 / 03.07.25 |
0.2785 | -70.94% | -77.50% | 10.30% | -22.40% | -48.77% | -75.74% | 0.00% |
|
Alzamend Rg 23:00:00 / 03.07.25 |
2.940 | -71.26% | -96.38% | 0.68% | -20.97% | -57.56% | -91.46% | -99.75% |
|
Autozi Inter Rg-A 23:00:00 / 03.07.25 |
0.2268 | -71.40% | 0.00% | 1.52% | -51.75% | -76.57% | 0.00% | 0.00% |
|
IN8bio Rg 23:00:00 / 03.07.25 |
2.180 | -72.01% | -94.78% | 0.93% | -39.49% | -50.60% | -90.98% | -96.65% |
|
374Water Rg 23:00:00 / 03.07.25 |
0.2064 | -72.17% | -86.62% | -49.06% | -48.40% | -18.10% | -82.41% | -93.01% |
|
Fortrea Rg 23:00:00 / 03.07.25 |
5.220 | -72.28% | -85.19% | 0.38% | 1.95% | 0.19% | -77.97% | 0.00% |
|
Ensysce Bio Rg 23:00:00 / 03.07.25 |
2.310 | -72.48% | -85.71% | 4.05% | -1.28% | 22.87% | -66.81% | -99.89% |
|
Energous Rg 23:00:00 / 03.07.25 |
0.2770 | -72.57% | -84.86% | -1.07% | -0.29% | 2.25% | -74.82% | -98.56% |
|
Contineum The Rg-A 23:00:00 / 03.07.25 |
3.880 | -72.70% | 0.00% | -3.24% | -6.51% | -6.05% | -80.09% | 0.00% |
|
Bloomz Rg 23:00:00 / 03.07.25 |
0.1548 | -72.83% | 0.00% | -3.07% | -11.49% | -13.52% | 0.00% | 0.00% |
|
Hain Celestial G Rg 23:00:00 / 03.07.25 |
1.660 | -73.01% | -84.84% | 10.67% | -1.19% | -50.74% | -76.22% | -92.96% |
|
Greenwave Tech Rg 23:00:00 / 03.07.25 |
0.2000 | -73.02% | -99.78% | 5.26% | 0.20% | 3.20% | -88.58% | -99.98% |
|
Bolt Project Rg-A 23:00:00 / 03.07.25 |
2.570 | -73.30% | 0.00% | 4.47% | -12.59% | -49.39% | 0.00% | 0.00% |
|
ALX Oncology Rg 23:00:00 / 03.07.25 |
0.4601 | -73.35% | -97.01% | 1.66% | -12.36% | -4.15% | -92.05% | -94.59% |
|
HUB CYBER SEC Rg 23:00:00 / 03.07.25 |
1.860 | -73.77% | -91.66% | -11.00% | -18.42% | -41.32% | -77.07% | 0.00% |
|
Camp4 Therap Rg 23:00:00 / 03.07.25 |
1.430 | -74.14% | 0.00% | -4.03% | -23.12% | -31.90% | 0.00% | 0.00% |
|
CaliberCos Rg-A 23:00:00 / 03.07.25 |
3.410 | -75.11% | -86.51% | 1.19% | -5.01% | -66.63% | -79.04% | 0.00% |
|
Freight Tech Rg 23:00:00 / 03.07.25 |
1.830 | -75.66% | -99.45% | -1.61% | -25.31% | -51.28% | 0.00% | 0.00% |
|
Heritage Dis Rg 23:00:00 / 03.07.25 |
0.4311 | -75.76% | 0.00% | 13.45% | -34.74% | -24.37% | 0.00% | 0.00% |
|
5E Adv Mat Rg 23:00:00 / 03.07.25 |
3.680 | -76.22% | -89.21% | 4.84% | -15.40% | -12.38% | -87.73% | -98.80% |
|
HeartCore Entps Rg 23:00:00 / 03.07.25 |
0.4500 | -76.30% | -32.59% | -15.08% | -17.51% | -30.77% | -35.11% | -82.93% |
|
Fangdd Rg-A 23:00:00 / 03.07.25 |
2.320 | -76.49% | -79.10% | 0.65% | -22.46% | -35.38% | -75.49% | -99.51% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Heritage Dis Rg 23:00:00 / 03.07.25 |
0.4311 | 3.38% |
0.4311 19:00 |
0.4179 15:30 |
1.840 02.01.25 |
0.2656 26.06.25 |
4'406 |
|
Heritage Financi Rg 23:00:00 / 03.07.25 |
25.61 | 1.31% |
25.73 16:07 |
25.43 15:30 |
26.03 30.01.25 |
20.49 11.04.25 |
52'229 |
|
Heritage Global Rg 23:00:00 / 03.07.25 |
2.260 | 1.35% |
2.270 17:55 |
2.220 16:40 |
2.360 14.03.25 |
1.830 02.01.25 |
20'670 |
|
Heron Therapeuti Rg 23:00:00 / 03.07.25 |
2.200 | 2.33% |
2.220 17:19 |
2.135 16:23 |
2.670 05.03.25 |
1.460 14.01.25 |
191'036 |
|
Hertz Global Rg 23:00:00 / 03.07.25 |
7.290 | 1.67% |
7.565 17:13 |
7.120 15:32 |
9.390 22.04.25 |
3.260 21.03.25 |
1'302'512 |
|
Hesai Grp Sp ADS-B 23:00:00 / 03.07.25 |
21.93 | 5.79% |
22.37 15:32 |
20.50 15:30 |
24.18 11.03.25 |
10.410 16.04.25 |
762'221 |
|
HF Foods Group Rg 23:00:00 / 03.07.25 |
3.340 | 2.77% |
3.360 15:30 |
3.250 15:30 |
4.925 31.03.25 |
1.700 13.03.25 |
16'997 |
|
High Tide Rg 23:00:00 / 03.07.25 |
2.320 | -0.85% |
2.355 16:37 |
2.320 19:00 |
3.470 06.01.25 |
1.640 07.04.25 |
19'266 |
|
High-Trend Rg -A 23:00:00 / 03.07.25 |
0.2075 | 2.47% |
0.2171 18:19 |
0.2025 15:30 |
4.500 06.01.25 |
0.1820 30.06.25 |
34'440 |
|
HighPeak Energy Rg 23:00:00 / 03.07.25 |
10.200 | -1.16% |
10.320 16:07 |
10.095 18:19 |
15.705 06.01.25 |
7.830 30.04.25 |
46'258 |
|
Highway Holdings Rg 23:00:00 / 03.07.25 |
1.620 | -1.82% |
1.640 17:57 |
1.560 15:30 |
2.040 03.01.25 |
1.400 08.04.25 |
1'164 |
|
HilleVax Rg 23:00:00 / 03.07.25 |
2.060 | -2.37% |
2.100 15:30 |
2.045 18:46 |
2.145 07.01.25 |
1.350 04.04.25 |
22'306 |
|
Hillman Soltns Rg 23:00:00 / 03.07.25 |
7.620 | 0.26% |
7.690 15:48 |
7.575 17:28 |
10.630 27.01.25 |
6.560 23.06.25 |
208'724 |
|
Himax Tech Sp ADR 23:00:00 / 03.07.25 |
9.420 | 2.84% |
9.540 17:41 |
9.240 15:30 |
13.900 24.01.25 |
5.660 07.04.25 |
293'878 |
|
Hingham Institut Rg 23:00:00 / 03.07.25 |
285.15 | 3.61% |
285.15 19:00 |
277.45 15:30 |
285.15 03.07.25 |
214.62 07.04.25 |
13'102 |
|
HireQuest Rg 23:00:00 / 03.07.25 |
10.370 | 2.47% |
10.410 18:23 |
10.150 15:30 |
15.630 25.02.25 |
9.100 09.05.25 |
2'152 |
|
Hitek Glb-A Rg 23:00:00 / 03.07.25 |
1.360 | -1.45% |
1.430 15:30 |
1.350 18:57 |
1.560 13.01.25 |
1.150 07.02.25 |
681 |
|
HIVE Digital Rg 23:00:00 / 03.07.25 |
2.310 | 2.67% |
2.445 15:39 |
2.255 15:30 |
3.490 06.01.25 |
1.265 09.04.25 |
2'350'459 |
|
HK Pharma Dig Rg 23:00:00 / 03.07.25 |
1.300 | 5.69% |
1.340 16:06 |
1.230 15:32 |
3.790 15.01.25 |
0.8300 08.05.25 |
29'809 |
|
HLP Rg 23:00:00 / 03.07.25 |
0.7649 | 0.67% |
0.7770 15:30 |
0.7100 17:02 |
1.800 13.05.25 |
0.7100 03.07.25 |
2'518 |
|
Hlthcr Triangle Rg 23:00:00 / 03.07.25 |
0.0256 | 2.81% |
0.0280 15:31 |
0.0250 15:30 |
1.740 06.01.25 |
0.0055 23.05.25 |
3'514'726 |
|
HLXB Rg-A 23:00:00 / 03.07.25 |
10.625 | 0.24% |
10.640 17:33 |
10.610 17:54 |
11.370 31.03.25 |
10.460 02.01.25 |
2'799 |
|
Hns Cap Invt Rg-A 23:00:00 / 03.07.25 |
10.160 | 0.00% |
10.160 17:55 |
10.160 17:55 |
10.200 30.06.25 |
9.810 06.02.25 |
3'300 |
|
Hologic Rg 23:00:00 / 03.07.25 |
64.78 | -0.80% |
65.30 15:30 |
64.62 15:37 |
74.49 06.01.25 |
51.90 06.05.25 |
539'851 |
|
Home Bancorp Rg 23:00:00 / 03.07.25 |
56.23 | 1.85% |
56.23 18:58 |
55.57 15:30 |
56.23 03.07.25 |
39.59 04.04.25 |
8'856 |