×
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 |
|---|---|---|---|---|---|---|---|
|
Applied Optoelec Rg 02:00:00 / 20.09.25 |
28.99 | -0.17% | -0.05 | 28.99 | 29.00 | 1'744'857 | |
|
Applied Therptcs Rg 02:00:00 / 20.09.25 |
0.4347 | -2.36% | -0.01 | 0.4326 | 0.4399 | ||
|
AppLovin Rg-A 02:00:00 / 20.09.25 |
649.59 | 4.52% | 28.07 | 649.23 | 649.69 | 38'147'124 | |
|
Aprea Therapeut Rg 02:00:00 / 20.09.25 |
1.440 | -4.00% | -0.06 | 1.420 | 1.480 | ||
|
Aptevo Therptcs Rg 02:00:00 / 20.09.25 |
1.760 | -11.11% | -0.22 | 1.760 | 1.770 | 538'620 | |
|
Aptorum Rg 02:00:00 / 20.09.25 |
1.780 | -7.29% | -0.14 | 1.760 | 1.830 | 26'706 | |
|
Apyx Medical Rg 02:00:00 / 20.09.25 |
2.290 | 2.23% | 0.05 | 2.240 | 2.290 | ||
|
Aqua Metals Rg 02:00:00 / 20.09.25 |
4.120 | -0.48% | -0.02 | 4.110 | 4.280 | 23'565 | |
|
AquaBounty Tech Rg 02:00:00 / 20.09.25 |
1.540 | 3.36% | 0.05 | 1.550 | 1.580 | 273'645 | |
|
Aquestive Therp Rg 02:00:00 / 20.09.25 |
5.670 | 14.78% | 0.73 | 5.660 | 5.670 | 3'243'837 | |
|
ARB IOT Rg 02:00:00 / 20.09.25 |
6.150 | 33.41% | 1.54 | 6.150 | 6.260 | 579'565 | |
|
Arbe Robotics Rg 02:00:00 / 20.09.25 |
1.610 | 2.55% | 0.04 | 1.610 | 1.620 | 565'113 | |
|
Arbutus Biopharm Rg 02:00:00 / 20.09.25 |
4.250 | -3.85% | -0.17 | 4.250 | 4.260 | ||
|
Arcadia Biosc Rg 02:00:00 / 20.09.25 |
3.670 | -1.61% | -0.06 | 3.590 | 3.680 | ||
|
ArcBest Rg 02:00:00 / 20.09.25 |
69.82 | -2.16% | -1.54 | 69.80 | 69.86 | ||
|
Arcellx Rg 02:00:00 / 20.09.25 |
77.86 | -2.65% | -2.12 | 77.83 | 77.92 | ||
|
Arch Cap Grp Rg 02:00:00 / 20.09.25 |
88.40 | 0.24% | 0.21 | 88.39 | 88.40 | ||
|
Archimedes Tech Rg 02:00:00 / 20.09.25 |
10.220 | 0.20% | 0.02 | 10.200 | 10.220 | ||
|
Arct Therap Hldg Rg 02:00:00 / 20.09.25 |
20.46 | 4.28% | 0.84 | 20.45 | 20.51 | 425'372 | |
|
Arcutis Biother Rg 02:00:00 / 20.09.25 |
17.380 | -1.86% | -0.33 | 17.380 | 17.390 | 985'633 | |
|
Ardelyx Rg 02:00:00 / 20.09.25 |
6.210 | -3.27% | -0.21 | 6.200 | 6.210 | ||
|
arGEN-X SpADR 02:00:00 / 20.09.25 |
736.76 | 0.68% | 4.99 | 736.01 | 736.76 | 166'858 | |
|
Argo Blckchn Sp ADR 02:00:00 / 20.09.25 |
0.2798 | 5.51% | 0.01 | 0.2773 | 0.2798 | ||
|
Arhaus Rg-A 02:00:00 / 20.09.25 |
11.060 | -2.04% | -0.23 | 11.050 | 11.060 | ||
|
ARK Rest Corp Rg 02:00:00 / 20.09.25 |
7.310 | 0.83% | 0.06 | 7.000 | 7.340 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cleanspark Rg 02:00:00 / 20.09.25 |
13.620 | 46.15% | 22.03% | 31.59% | 38.70% | 27.65% | 51.50% | 259.89% |
|
Crtv Mdcl Hld Rg 02:00:00 / 20.09.25 |
3.510 | 46.03% | -23.46% | 0.57% | 10.03% | 30.00% | 12.50% | -48.71% |
|
CyberArk Softwar Rg 02:00:00 / 20.09.25 |
490.64 | 45.87% | 121.84% | 5.22% | 11.20% | 23.31% | 74.84% | 221.42% |
|
Alpha Cognition Rg 02:00:00 / 20.09.25 |
8.020 | 45.67% | -30.92% | -18.16% | -0.99% | -11.92% | -18.37% | -20.19% |
|
ICZ Rg-A 02:00:00 / 20.09.25 |
2.400 | 45.56% | -76.39% | -2.83% | -0.41% | -9.43% | -4.38% | 0.00% |
|
Anixa Bioscincs Rg 02:00:00 / 20.09.25 |
3.300 | 45.26% | -13.14% | 12.44% | 7.84% | 2.48% | -5.17% | -40.98% |
|
Hour Loop Rg 02:00:00 / 20.09.25 |
3.100 | 44.89% | 129.58% | -13.65% | 102.61% | 129.63% | 116.78% | 14.79% |
|
Ascendis Sp ADR 02:00:00 / 20.09.25 |
197.68 | 44.82% | 58.29% | 1.07% | 1.74% | 14.78% | 30.69% | 85.75% |
|
Hawkins Rg 02:00:00 / 20.09.25 |
173.74 | 44.72% | 152.10% | 0.25% | 2.18% | 20.69% | 43.11% | 368.05% |
|
eBay Rg 02:00:00 / 20.09.25 |
91.11 | 44.63% | 105.41% | 0.34% | -8.17% | 23.52% | 45.26% | 113.33% |
|
eGain Rg 02:00:00 / 20.09.25 |
9.050 | 44.62% | 8.16% | 11.59% | 41.41% | 45.73% | 73.37% | 18.71% |
|
Astec Ind Inc Rg 02:00:00 / 20.09.25 |
47.81 | 44.58% | 30.59% | 3.02% | 4.05% | 12.79% | 49.87% | 37.12% |
|
Cormedix Rg 02:00:00 / 20.09.25 |
11.200 | 44.32% | 210.90% | -13.45% | -18.19% | -10.40% | 51.76% | 245.86% |
|
Cnstlltn Ener Co Rg 02:00:00 / 20.09.25 |
330.90 | 44.25% | 176.08% | 2.29% | 6.69% | 3.35% | 29.77% | 277.13% |
|
Avidity Biosci Rg 02:00:00 / 20.09.25 |
41.06 | 43.78% | 361.99% | -8.23% | -11.41% | 41.44% | -7.69% | 100.72% |
|
Aurinia Pharma Rg 02:00:00 / 20.09.25 |
13.000 | 43.54% | 43.38% | 2.04% | 5.95% | 50.46% | 80.56% | 76.58% |
|
FirstCash Hldgs Rg 02:00:00 / 20.09.25 |
146.43 | 43.40% | 37.06% | 0.06% | 1.42% | 8.86% | 24.76% | 89.90% |
|
DXP Enterprises Rg 02:00:00 / 20.09.25 |
116.12 | 43.10% | 250.83% | -1.64% | -7.02% | 31.86% | 120.13% | 347.16% |
|
First Capital Rg 02:00:00 / 20.09.25 |
46.00 | 42.07% | 66.07% | 5.87% | 18.01% | 11.14% | 21.05% | 62.26% |
|
Aytu BioPharma Rg 02:00:00 / 20.09.25 |
2.440 | 41.92% | -16.55% | 3.39% | 10.91% | 16.19% | -0.41% | -43.30% |
|
Intergroup Corp Rg 02:00:00 / 20.09.25 |
18.900 | 41.89% | 8.77% | -3.96% | 40.73% | 44.83% | 15.17% | -61.62% |
|
Apyx Medical Rg 02:00:00 / 20.09.25 |
2.290 | 41.77% | -14.50% | 9.05% | 9.57% | 6.02% | 76.15% | -60.35% |
|
Fennec Pharma Rg 02:00:00 / 20.09.25 |
8.670 | 41.30% | -20.41% | -1.03% | 0.12% | 5.09% | 65.46% | 35.10% |
|
Assembly Bio Rg 02:00:00 / 20.09.25 |
24.46 | 41.13% | 126.29% | 11.95% | -9.17% | 41.31% | 25.89% | -2.84% |
|
BioHarvest Sci Rg 02:00:00 / 20.09.25 |
8.860 | 41.09% | 57.17% | -2.53% | 2.43% | 30.87% | 55.45% | 8.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Applied Optoelec Rg 02:00:00 / 20.09.25 |
28.99 | -0.17% |
29.84 16:53 |
28.52 15:31 |
39.85 06.01.25 |
9.720 21.04.25 |
1'744'857 |
|
Applied Therptcs Rg 02:00:00 / 20.09.25 |
0.4347 | -2.36% |
0.4550 15:30 |
0.4300 21:58 |
0.9751 02.01.25 |
0.2950 16.04.25 |
807'386 |
|
AppLovin Rg-A 02:00:00 / 20.09.25 |
649.59 | 4.52% |
653.06 21:55 |
617.78 17:49 |
653.06 19.09.25 |
201.00 07.04.25 |
38'147'124 |
|
Aprea Therapeut Rg 02:00:00 / 20.09.25 |
1.440 | -4.00% |
1.530 15:30 |
1.430 21:59 |
5.000 03.01.25 |
1.430 21.04.25 |
9'679 |
|
Aptevo Therptcs Rg 02:00:00 / 20.09.25 |
1.760 | -11.11% |
1.990 15:43 |
1.750 21:59 |
109.80 07.01.25 |
1.320 17.09.25 |
538'620 |
|
Aptorum Rg 02:00:00 / 20.09.25 |
1.780 | -7.29% |
1.910 15:30 |
1.760 21:59 |
4.790 02.01.25 |
0.6900 07.04.25 |
26'706 |
|
Apyx Medical Rg 02:00:00 / 20.09.25 |
2.290 | 2.23% |
2.290 20:17 |
2.240 21:39 |
2.720 07.07.25 |
0.8318 04.04.25 |
36'260 |
|
Aqua Metals Rg 02:00:00 / 20.09.25 |
4.120 | -0.48% |
4.790 18:40 |
4.120 22:00 |
28.50 06.01.25 |
3.402 01.08.25 |
23'565 |
|
AquaBounty Tech Rg 02:00:00 / 20.09.25 |
1.540 | 3.36% |
1.650 19:02 |
1.360 15:30 |
1.650 19.09.25 |
0.4953 20.03.25 |
273'645 |
|
Aquestive Therp Rg 02:00:00 / 20.09.25 |
5.670 | 14.78% |
6.000 15:47 |
5.480 16:06 |
6.000 19.09.25 |
2.130 13.05.25 |
3'243'837 |
|
ARB IOT Rg 02:00:00 / 20.09.25 |
6.150 | 33.41% |
6.230 21:56 |
4.750 15:30 |
18.450 07.03.25 |
4.000 20.08.25 |
579'565 |
|
Arbe Robotics Rg 02:00:00 / 20.09.25 |
1.610 | 2.55% |
1.700 19:41 |
1.505 17:38 |
5.000 07.01.25 |
0.8502 07.04.25 |
565'113 |
|
Arbutus Biopharm Rg 02:00:00 / 20.09.25 |
4.250 | -3.85% |
4.400 15:30 |
4.175 21:40 |
5.090 11.09.25 |
2.710 09.04.25 |
1'641'132 |
|
Arcadia Biosc Rg 02:00:00 / 20.09.25 |
3.670 | -1.61% |
3.670 15:30 |
3.500 17:27 |
6.360 03.01.25 |
2.580 07.04.25 |
533 |
|
ArcBest Rg 02:00:00 / 20.09.25 |
69.82 | -2.16% |
71.86 15:30 |
69.39 20:20 |
103.63 15.01.25 |
55.32 30.04.25 |
371'448 |
|
Arcellx Rg 02:00:00 / 20.09.25 |
77.86 | -2.65% |
80.00 15:33 |
77.28 21:12 |
80.98 03.01.25 |
47.94 07.05.25 |
520'614 |
|
Arch Cap Grp Rg 02:00:00 / 20.09.25 |
88.40 | 0.24% |
89.01 16:22 |
88.27 15:45 |
97.40 28.03.25 |
82.50 07.04.25 |
2'221'447 |
|
Archimedes Tech Rg 02:00:00 / 20.09.25 |
10.220 | 0.20% |
10.220 21:47 |
10.200 16:51 |
10.250 12.09.25 |
9.960 04.04.25 |
1'574 |
|
Arct Therap Hldg Rg 02:00:00 / 20.09.25 |
20.46 | 4.28% |
20.73 21:29 |
19.550 15:48 |
21.23 07.01.25 |
8.040 07.04.25 |
425'372 |
|
Arcutis Biother Rg 02:00:00 / 20.09.25 |
17.380 | -1.86% |
17.630 15:30 |
17.000 20:44 |
18.120 10.09.25 |
11.140 11.02.25 |
985'633 |
|
Ardelyx Rg 02:00:00 / 20.09.25 |
6.210 | -3.27% |
6.410 15:30 |
6.160 20:51 |
6.775 11.09.25 |
3.215 15.05.25 |
2'734'399 |
|
arGEN-X SpADR 02:00:00 / 20.09.25 |
736.76 | 0.68% |
739.50 15:30 |
727.20 16:56 |
779.00 10.09.25 |
510.75 30.06.25 |
166'858 |
|
Argo Blckchn Sp ADR 02:00:00 / 20.09.25 |
0.2798 | 5.51% |
0.2800 19:30 |
0.2630 17:51 |
0.7237 06.01.25 |
0.1543 29.05.25 |
59'523 |
|
Arhaus Rg-A 02:00:00 / 20.09.25 |
11.060 | -2.04% |
11.370 15:30 |
10.970 20:37 |
13.015 06.02.25 |
6.610 04.04.25 |
614'047 |
|
ARK Rest Corp Rg 02:00:00 / 20.09.25 |
7.310 | 0.83% |
7.310 22:00 |
7.050 18:52 |
17.250 07.01.25 |
6.580 05.08.25 |
2'380 |