×
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 - 16:41:52
- 17'727.92
- -0.65%
- -116.32
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Host Hotels REIT Rg 16:40:55 / 06.05.25 |
14.655 | -0.64% | -0.10 | 14.650 | 14.660 | 235'642 | |
|
Hoth Therap Rg 16:41:44 / 06.05.25 |
0.8996 | 3.56% | 0.03 | 0.8881 | 0.9000 | 4'922 | |
|
Hour Loop Rg 15:30:03 / 06.05.25 |
1.170 | -4.10% | -0.05 | 1.170 | 1.210 | 163 | |
|
HSPO Rg 15:31:08 / 06.05.25 |
11.790 | 0.26% | 0.03 | 11.790 | 11.980 | ||
|
Huachen AI Rg 15:36:29 / 06.05.25 |
7.800 | 0.26% | 0.02 | 7.380 | 8.000 | 215 | |
|
Huadi Rg-A 16:30:12 / 06.05.25 |
1.300 | -1.52% | -0.02 | 1.300 | 1.500 | 2 | |
|
HUB CYBER SEC Rg 16:25:25 / 06.05.25 |
2.550 | -6.93% | -0.19 | 2.480 | 2.590 | 9'516 | |
|
Hub Group-A 16:36:16 / 06.05.25 |
32.00 | -1.23% | -0.40 | 31.90 | 31.95 | 17'236 | |
|
Hudson Global Rg 15:30:01 / 06.05.25 |
9.650 | -3.02% | -0.30 | 9.650 | 10.740 | 30 | |
|
Hudson Technolog Rg 16:31:48 / 06.05.25 |
6.385 | -2.52% | -0.17 | 6.380 | 6.390 | 25'829 | |
|
HUHUTECH Rg 16:25:53 / 06.05.25 |
4.855 | -6.09% | -0.32 | 4.710 | 4.840 | 738 | |
|
Huize Hldg Sp ADS 16:30:06 / 06.05.25 |
2.230 | 4.21% | 0.09 | 2.200 | 2.300 | 7'501 | |
|
Humacyte Rg 16:37:16 / 06.05.25 |
1.265 | 0.40% | 0.01 | 1.260 | 1.270 | 60'552 | |
|
Huntington Bancs Rg 16:41:41 / 06.05.25 |
14.965 | -0.37% | -0.06 | 14.960 | 14.970 | 340'094 | |
|
Hurco Cos Inc Rg 15:30:00 / 06.05.25 |
14.750 | 0.00% | 0.00 | 14.690 | 15.110 | 745 | |
|
Huron Consulting Rg 16:27:13 / 06.05.25 |
147.57 | -0.50% | -0.74 | 147.36 | 148.50 | 4'739 | |
|
Hut 8 Rg 16:41:46 / 06.05.25 |
12.620 | -1.10% | -0.14 | 12.610 | 12.620 | 375'881 | |
|
HUTCHMED Sp ADR 16:14:40 / 06.05.25 |
14.920 | -1.32% | -0.20 | 14.790 | 15.130 | 2'404 | |
|
HWH Inter Rg 16:13:13 / 06.05.25 |
1.160 | 5.45% | 0.06 | 1.090 | 1.160 | 236 | |
|
Hycr Mng Hldg Rg-A 16:41:46 / 06.05.25 |
3.300 | 2.80% | 0.09 | 3.260 | 3.310 | 6'164 | |
|
Hydrofarm Hldg Rg 15:30:43 / 06.05.25 |
3.880 | 0.78% | 0.03 | 3.800 | 3.950 | 2'799 | |
|
Hyperfine Rg-A 16:37:59 / 06.05.25 |
0.6700 | -0.89% | -0.01 | 0.6700 | 0.6785 | 3'993 | |
|
I-MAB Sp ADS 16:02:17 / 06.05.25 |
0.8911 | 4.22% | 0.04 | 0.8801 | 0.9061 | 17'010 | |
|
i3 Verticals-A Rg 16:38:47 / 06.05.25 |
25.99 | 1.88% | 0.48 | 25.91 | 26.08 | 19'371 | |
|
IAC Rg 16:41:45 / 06.05.25 |
34.38 | -2.74% | -0.97 | 34.34 | 34.40 | 104'860 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Dragon Ener Hldg Rg 16:03:01 / 06.05.25 |
0.5700 | -78.79% | -87.91% | -10.98% | -18.58% | -74.89% | -94.54% | -99.35% |
|
IGM Biosciences Rg 16:35:31 / 06.05.25 |
1.225 | -78.89% | -84.48% | -6.49% | 20.10% | -5.04% | -87.66% | -92.67% |
|
Citius Pharmactc Rg 16:30:41 / 06.05.25 |
0.7850 | -79.75% | -95.72% | 2.98% | -19.58% | -70.15% | -95.41% | -96.67% |
|
Hlthcr Triangle Rg 16:37:40 / 06.05.25 |
0.1945 | -80.70% | -92.95% | 35.07% | -13.32% | -66.33% | -84.80% | 0.00% |
|
CNS Pharma Rg 16:20:10 / 06.05.25 |
1.090 | -81.73% | -99.97% | 5.83% | 5.83% | -80.18% | -99.80% | -100.00% |
|
Bit Origin Ltd Rg-A 16:37:13 / 06.05.25 |
0.1726 | -82.13% | -95.72% | 4.61% | 16.54% | -63.12% | -96.06% | -99.38% |
|
E-Home Rg 16:41:17 / 06.05.25 |
0.1041 | -83.09% | -99.95% | -86.66% | -90.95% | -83.13% | -97.94% | -100.00% |
|
CISO Global Rg 16:41:54 / 06.05.25 |
0.7401 | -83.44% | -62.30% | 36.98% | 101.22% | -25.27% | -29.51% | -99.21% |
|
CDT Environ Rg-A 16:37:42 / 06.05.25 |
0.6685 | -84.25% | 0.00% | -70.55% | -65.18% | -51.91% | -79.43% | 0.00% |
|
Harvard Bioscien Rg 16:39:21 / 06.05.25 |
0.3199 | -84.36% | -93.83% | -13.52% | -12.62% | -76.13% | -91.47% | -91.99% |
|
Blue Hat Rg 16:28:03 / 06.05.25 |
2.040 | -84.87% | -97.92% | -0.97% | 13.33% | 2'149.17% | 85.45% | -28.03% |
|
GRI Bio Rg 16:12:58 / 06.05.25 |
2.050 | -85.16% | -99.65% | 13.89% | 61.42% | -75.64% | -97.68% | -100.00% |
|
Algorhythm Hldg Rg 16:26:42 / 06.05.25 |
2.480 | -86.25% | -98.83% | 5.98% | -3.50% | -13.59% | -98.63% | -92.19% |
|
CERo Therap Rg 16:41:31 / 06.05.25 |
0.7400 | -86.83% | -99.93% | -21.92% | 4.96% | -60.00% | -99.43% | -99.92% |
|
DIH Holding Rg-A 16:29:04 / 06.05.25 |
0.1840 | -86.88% | 0.00% | -2.02% | 2.22% | -72.12% | -88.85% | 0.00% |
|
Abpro Hldgs Rg 16:28:37 / 06.05.25 |
0.2219 | -87.21% | -97.83% | -14.65% | -19.54% | -77.59% | -97.94% | -97.70% |
|
Graphjet Tech 16:41:08 / 06.05.25 |
0.1091 | -87.23% | -98.98% | 4.50% | 16.56% | -64.69% | -98.47% | -98.85% |
|
Aligos Therapt Rg 16:41:39 / 06.05.25 |
5.000 | -87.32% | -69.58% | -4.76% | 6.16% | -80.78% | -74.68% | -81.64% |
|
Golden Heaven Rg-A 16:41:20 / 06.05.25 |
0.2600 | -87.49% | -99.21% | -12.34% | -9.19% | -79.37% | -98.15% | 0.00% |
|
Crtv Md & Cmty Rg 16:36:26 / 06.05.25 |
6.275 | -87.91% | -99.27% | 12.66% | 7.63% | -64.14% | -99.18% | -99.60% |
|
Health In Rg-A 16:31:31 / 06.05.25 |
0.5986 | -88.22% | 0.00% | -3.37% | 6.42% | -89.61% | 0.00% | 0.00% |
|
Creative Rg-A 15:42:10 / 06.05.25 |
0.9175 | -88.42% | 0.00% | -10.05% | -82.05% | -83.73% | 0.00% | 0.00% |
|
AIFU Sp ADR 16:41:39 / 06.05.25 |
0.2108 | -88.77% | -98.13% | 87.71% | 26.99% | -33.08% | -93.71% | -97.94% |
|
Aptevo Therptcs Rg 16:22:42 / 06.05.25 |
0.4114 | -89.79% | -99.85% | -27.31% | -59.27% | -88.91% | -99.04% | -99.99% |
|
Eyenovia Rg 16:26:24 / 06.05.25 |
1.085 | -90.24% | -99.31% | -1.36% | 17.93% | -39.72% | -98.33% | -99.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Host Hotels REIT Rg 16:40:55 / 06.05.25 |
14.655 | -0.64% |
14.800 15:31 |
14.520 15:48 |
17.730 15.01.25 |
12.220 07.04.25 |
235'642 |
|
Hoth Therap Rg 16:41:44 / 06.05.25 |
0.8996 | 3.56% |
0.8996 16:41 |
0.8500 15:30 |
3.800 07.01.25 |
0.6563 08.04.25 |
4'922 |
|
Hour Loop Rg 15:30:03 / 06.05.25 |
1.170 | -4.10% |
1.170 15:30 |
1.170 15:30 |
3.440 27.01.25 |
1.100 10.04.25 |
163 |
|
HSPO Rg 15:31:08 / 06.05.25 |
11.790 | 0.26% |
12.110 21.01.25 |
11.320 13.01.25 |
11 | ||
|
Huachen AI Rg 15:36:29 / 06.05.25 |
7.800 | 0.26% |
7.800 15:36 |
7.620 15:30 |
10.750 17.03.25 |
3.700 06.02.25 |
215 |
|
Huadi Rg-A 16:30:12 / 06.05.25 |
1.300 | -1.52% |
1.330 15:30 |
1.330 15:30 |
1.980 24.02.25 |
1.280 02.05.25 |
2 |
|
HUB CYBER SEC Rg 16:25:25 / 06.05.25 |
2.550 | -6.93% |
2.700 15:30 |
2.500 15:54 |
13.950 05.02.25 |
2.200 30.04.25 |
9'516 |
|
Hub Group-A 16:36:16 / 06.05.25 |
32.00 | -1.23% |
32.28 15:35 |
31.60 15:51 |
46.62 16.01.25 |
30.84 30.04.25 |
17'236 |
|
Hudson Global Rg 15:30:01 / 06.05.25 |
9.650 | -3.02% |
9.990 15:39 |
9.990 15:39 |
13.300 02.01.25 |
9.030 07.04.25 |
30 |
|
Hudson Technolog Rg 16:31:48 / 06.05.25 |
6.385 | -2.52% |
6.520 15:30 |
6.285 15:55 |
6.850 01.05.25 |
5.120 04.04.25 |
25'829 |
|
HUHUTECH Rg 16:25:53 / 06.05.25 |
4.855 | -6.09% |
4.970 15:30 |
4.855 16:25 |
8.490 24.03.25 |
2.960 09.04.25 |
738 |
|
Huize Hldg Sp ADS 16:30:06 / 06.05.25 |
2.230 | 4.21% |
2.300 16:26 |
2.040 15:30 |
4.230 25.02.25 |
1.590 22.04.25 |
7'501 |
|
Humacyte Rg 16:37:16 / 06.05.25 |
1.265 | 0.40% |
1.285 16:05 |
1.245 15:30 |
5.470 02.01.25 |
1.150 08.04.25 |
60'552 |
|
Huntington Bancs Rg 16:41:41 / 06.05.25 |
14.965 | -0.37% |
15.000 16:35 |
14.785 15:51 |
17.535 30.01.25 |
11.915 07.04.25 |
340'094 |
|
Hurco Cos Inc Rg 15:30:00 / 06.05.25 |
14.750 | 0.00% |
14.750 15:30 |
14.750 15:30 |
23.15 13.02.25 |
13.240 09.04.25 |
745 |
|
Huron Consulting Rg 16:27:13 / 06.05.25 |
147.57 | -0.50% |
147.80 15:40 |
147.45 15:38 |
152.93 03.03.25 |
120.47 07.01.25 |
4'739 |
|
Hut 8 Rg 16:41:46 / 06.05.25 |
12.620 | -1.10% |
12.680 15:41 |
12.230 15:30 |
29.27 17.01.25 |
10.040 04.04.25 |
375'881 |
|
HUTCHMED Sp ADR 16:14:40 / 06.05.25 |
14.920 | -1.32% |
15.100 16:13 |
14.860 15:30 |
17.080 27.02.25 |
11.545 09.04.25 |
2'404 |
|
HWH Inter Rg 16:13:13 / 06.05.25 |
1.160 | 5.45% |
1.160 16:13 |
1.100 15:30 |
4.377 27.01.25 |
0.9300 07.04.25 |
236 |
|
Hycr Mng Hldg Rg-A 16:41:46 / 06.05.25 |
3.300 | 2.80% |
3.340 15:35 |
3.270 15:30 |
3.945 21.04.25 |
2.005 13.01.25 |
6'164 |
|
Hydrofarm Hldg Rg 15:30:43 / 06.05.25 |
3.880 | 0.78% |
3.880 15:30 |
3.680 15:30 |
7.446 07.01.25 |
1.560 07.04.25 |
2'799 |
|
Hyperfine Rg-A 16:37:59 / 06.05.25 |
0.6700 | -0.89% |
0.6700 16:37 |
0.6650 16:28 |
1.880 06.02.25 |
0.5837 08.04.25 |
3'993 |
|
I-MAB Sp ADS 16:02:17 / 06.05.25 |
0.8911 | 4.22% |
0.9030 15:52 |
0.8480 15:30 |
1.390 06.01.25 |
0.6000 04.04.25 |
17'010 |
|
i3 Verticals-A Rg 16:38:47 / 06.05.25 |
25.99 | 1.88% |
25.99 16:38 |
25.50 15:30 |
29.78 10.02.25 |
22.50 08.04.25 |
19'371 |
|
IAC Rg 16:41:45 / 06.05.25 |
34.38 | -2.74% |
34.91 15:32 |
33.11 15:30 |
37.06 04.04.25 |
32.08 09.04.25 |
104'860 |