×
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
- 22.07.2025 - 23:16:26
- 20'892.68
- -0.39%
- -81.49
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Appian-A Rg 02:00:00 / 23.07.25 |
29.24 | 1.00% | 0.29 | 29.21 | 29.25 | ||
|
Apple Rg 02:00:00 / 23.07.25 |
214.40 | 0.90% | 1.92 | 214.39 | 214.42 | 13'626'916 | |
|
Applied Digital Rg 02:00:00 / 23.07.25 |
10.950 | -1.26% | -0.14 | 10.940 | 10.950 | 3'997'532 | |
|
Applied DNA Rg 02:00:00 / 23.07.25 |
5.200 | 1.76% | 0.09 | 5.150 | 5.270 | 10'776 | |
|
Applied Material Rg 02:00:00 / 23.07.25 |
187.14 | -2.84% | -5.47 | 187.11 | 187.15 | 2'477'611 | |
|
Applied Optoelec Rg 02:00:00 / 23.07.25 |
26.35 | -6.66% | -1.88 | 26.34 | 26.35 | 1'531'543 | |
|
Applied Therptcs Rg 02:00:00 / 23.07.25 |
0.4749 | 3.24% | 0.01 | 0.4725 | 0.4799 | ||
|
AppLovin Rg-A 02:00:00 / 23.07.25 |
350.00 | -4.42% | -16.17 | 349.96 | 350.32 | 1'322'226 | |
|
Aprea Therapeut Rg 02:00:00 / 23.07.25 |
2.080 | 19.54% | 0.34 | 2.080 | 2.100 | ||
|
Aptevo Therptcs Rg 02:00:00 / 23.07.25 |
3.130 | 2.62% | 0.08 | 3.110 | 3.170 | 18'957 | |
|
Aptorum Rg 02:00:00 / 23.07.25 |
1.615 | -7.71% | -0.14 | 1.610 | 1.620 | 52'941 | |
|
Apyx Medical Rg 02:00:00 / 23.07.25 |
2.250 | 0.45% | 0.01 | 2.240 | 2.280 | 16'997 | |
|
Aqua Metals Rg 02:00:00 / 23.07.25 |
0.5420 | -7.87% | -0.05 | 0.5420 | 0.5525 | 67'709 | |
|
AquaBounty Tech Rg 02:00:00 / 23.07.25 |
0.7802 | -0.23% | 0.00 | 0.7803 | 0.7970 | 6'713 | |
|
Aquestive Therp Rg 02:00:00 / 23.07.25 |
3.970 | -6.15% | -0.26 | 3.960 | 3.970 | ||
|
ARB IOT Rg 02:00:00 / 23.07.25 |
5.300 | -3.46% | -0.19 | 5.120 | 5.310 | ||
|
Arbe Robotics Rg 02:00:00 / 23.07.25 |
1.480 | -1.99% | -0.03 | 1.480 | 1.490 | 118'902 | |
|
Arbutus Biopharm Rg 02:00:00 / 23.07.25 |
3.150 | 0.32% | 0.01 | 3.150 | 3.160 | ||
|
Arcadia Biosc Rg 02:00:00 / 23.07.25 |
4.310 | -3.36% | -0.15 | 4.310 | 4.500 | ||
|
ArcBest Rg 02:00:00 / 23.07.25 |
81.89 | 4.48% | 3.51 | 81.89 | 81.94 | ||
|
Arcellx Rg 02:00:00 / 23.07.25 |
68.25 | -1.65% | -1.15 | 68.18 | 68.33 | ||
|
Arch Cap Grp Rg 02:00:00 / 23.07.25 |
89.00 | 1.66% | 1.45 | 88.97 | 88.99 | 903'710 | |
|
Archimedes Tech Rg 21:59:55 / 22.07.25 |
10.210 | -0.20% | -0.02 | 10.210 | 10.230 | ||
|
Arct Therap Hldg Rg 02:00:00 / 23.07.25 |
14.530 | 5.37% | 0.74 | 14.530 | 14.550 | 100'028 | |
|
Arcutis Biother Rg 02:00:00 / 23.07.25 |
14.550 | 1.46% | 0.21 | 14.550 | 14.560 | 454'714 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
INSPIRA TECH Rg 02:00:00 / 23.07.25 |
1.380 | 27.45% | 22.64% | 2.99% | 66.29% | 126.23% | 23.21% | -39.25% |
|
Bowman Cnsltng Rg 02:00:00 / 23.07.25 |
32.36 | 27.09% | -10.73% | 5.51% | 13.07% | 43.76% | -8.87% | 155.11% |
|
Coca-Cola EuPac Rg 02:00:00 / 23.07.25 |
99.17 | 27.08% | 46.25% | 6.01% | 7.01% | 11.51% | 36.20% | 88.18% |
|
FirstCash Hldgs Rg 02:00:00 / 23.07.25 |
133.50 | 26.94% | 21.33% | 2.74% | 2.30% | 0.03% | 22.49% | 93.62% |
|
Esquire Fin Hld Rg 02:00:00 / 23.07.25 |
103.04 | 26.84% | 101.84% | 7.76% | 10.93% | 22.13% | 77.96% | 194.68% |
|
Axon Enterprise Rg 02:00:00 / 23.07.25 |
720.74 | 26.46% | 190.93% | -3.37% | -9.26% | 17.94% | 125.55% | 619.39% |
|
Asia Pac Wire & Rg 02:00:00 / 23.07.25 |
1.850 | 26.06% | 40.94% | 8.82% | 10.12% | 14.20% | 21.71% | 40.94% |
|
IDEXX Labs Rg 02:00:00 / 23.07.25 |
532.00 | 25.98% | -6.16% | 1.01% | 0.28% | 21.75% | 13.09% | 30.76% |
|
EverQuote-A Rg 02:00:00 / 23.07.25 |
25.66 | 25.96% | 105.72% | 4.14% | 6.52% | 8.13% | -2.21% | 112.49% |
|
Flux Power Hldg Rg 02:00:00 / 23.07.25 |
2.060 | 25.95% | -51.58% | 10.16% | 38.26% | 17.71% | -47.98% | -14.96% |
|
Cracker Barrel O Rg 02:00:00 / 23.07.25 |
68.16 | 25.92% | -13.65% | 6.68% | 12.44% | 62.44% | 58.03% | -28.80% |
|
Ferrovial Rg 02:00:00 / 23.07.25 |
53.03 | 25.84% | 49.36% | 1.98% | 1.79% | 9.54% | 25.51% | 0.00% |
|
Bel Fuse-B 02:00:00 / 23.07.25 |
106.00 | 25.77% | 55.34% | 7.90% | 14.62% | 55.24% | 52.54% | 458.23% |
|
Indivior Rg 02:00:00 / 23.07.25 |
16.180 | 25.50% | 2.09% | 5.20% | 16.24% | 37.70% | 46.82% | 0.00% |
|
Heron Therapeuti Rg 02:00:00 / 23.07.25 |
1.900 | 25.49% | 12.94% | -6.86% | -11.63% | -18.80% | -40.06% | -36.63% |
|
i3 Verticals-A Rg 02:00:00 / 23.07.25 |
28.81 | 25.39% | 36.47% | 2.64% | 12.28% | 12.94% | 20.09% | 6.72% |
|
Frequency Electr Rg 02:00:00 / 23.07.25 |
25.39 | 25.38% | 112.05% | 32.93% | 13.35% | 34.98% | 84.92% | 267.41% |
|
Immunocore Sp ADS 02:00:00 / 23.07.25 |
37.15 | 25.19% | -45.95% | 5.69% | 16.06% | 21.92% | -5.28% | -22.43% |
|
BGM Grp Rg-A 02:00:00 / 23.07.25 |
10.040 | 25.06% | 190.04% | 12.81% | -22.41% | -9.14% | 77.70% | 11.89% |
|
Alico Rg 02:00:00 / 23.07.25 |
32.37 | 25.05% | 10.49% | -0.12% | 3.55% | 12.63% | 17.92% | -8.20% |
|
Bragg Gaming Grp Rg 02:00:00 / 23.07.25 |
4.680 | 24.86% | -8.51% | -0.43% | 12.23% | 13.87% | -18.47% | -7.60% |
|
AquaBounty Tech Rg 02:00:00 / 23.07.25 |
0.7802 | 24.84% | -72.56% | 0.01% | -4.82% | 13.24% | -52.13% | -97.64% |
|
First West Finl Rg 02:00:00 / 23.07.25 |
24.62 | 24.81% | 23.05% | 3.19% | 10.11% | 20.51% | 23.72% | -14.33% |
|
Fly-E Rg 02:00:00 / 23.07.25 |
5.060 | 24.76% | 0.00% | 8.35% | -9.64% | 145.04% | -13.50% | 0.00% |
|
Capital Bancorp Rg 02:00:00 / 23.07.25 |
35.45 | 24.42% | 46.53% | 2.69% | 8.58% | 17.11% | 46.25% | 54.51% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Appian-A Rg 02:00:00 / 23.07.25 |
29.24 | 1.00% |
29.81 17:51 |
29.03 15:30 |
41.01 19.02.25 |
24.02 07.04.25 |
192'685 |
|
Apple Rg 02:00:00 / 23.07.25 |
214.40 | 0.90% |
214.64 21:58 |
212.25 15:31 |
249.98 25.02.25 |
169.22 08.04.25 |
13'626'916 |
|
Applied Digital Rg 02:00:00 / 23.07.25 |
10.950 | -1.26% |
11.130 15:30 |
10.350 15:59 |
15.415 06.06.25 |
3.310 16.04.25 |
3'997'532 |
|
Applied DNA Rg 02:00:00 / 23.07.25 |
5.200 | 1.76% |
5.280 19:00 |
5.070 15:30 |
190.80 02.01.25 |
4.367 30.05.25 |
10'776 |
|
Applied Material Rg 02:00:00 / 23.07.25 |
187.14 | -2.84% |
192.41 15:30 |
185.18 18:44 |
201.07 15.07.25 |
123.93 07.04.25 |
2'477'611 |
|
Applied Optoelec Rg 02:00:00 / 23.07.25 |
26.35 | -6.66% |
28.21 15:30 |
25.40 16:26 |
39.85 06.01.25 |
9.720 21.04.25 |
1'531'543 |
|
Applied Therptcs Rg 02:00:00 / 23.07.25 |
0.4749 | 3.24% |
0.4779 21:59 |
0.4540 15:30 |
0.9751 02.01.25 |
0.2950 16.04.25 |
163'443 |
|
AppLovin Rg-A 02:00:00 / 23.07.25 |
350.00 | -4.42% |
364.29 15:30 |
343.32 16:04 |
525.00 13.02.25 |
201.00 07.04.25 |
1'322'226 |
|
Aprea Therapeut Rg 02:00:00 / 23.07.25 |
2.080 | 19.54% |
2.110 21:45 |
1.790 15:30 |
5.000 03.01.25 |
1.430 21.04.25 |
9'213 |
|
Aptevo Therptcs Rg 02:00:00 / 23.07.25 |
3.130 | 2.62% |
3.160 21:59 |
3.030 15:49 |
109.80 07.01.25 |
2.820 17.06.25 |
18'957 |
|
Aptorum Rg 02:00:00 / 23.07.25 |
1.615 | -7.71% |
1.680 15:30 |
1.440 15:55 |
4.790 02.01.25 |
0.6900 07.04.25 |
52'941 |
|
Apyx Medical Rg 02:00:00 / 23.07.25 |
2.250 | 0.45% |
2.300 21:05 |
2.220 17:29 |
2.720 07.07.25 |
0.8318 04.04.25 |
16'997 |
|
Aqua Metals Rg 02:00:00 / 23.07.25 |
0.5420 | -7.87% |
0.5945 15:30 |
0.5305 19:45 |
2.850 06.01.25 |
0.4700 07.07.25 |
67'709 |
|
AquaBounty Tech Rg 02:00:00 / 23.07.25 |
0.7802 | -0.23% |
0.8000 21:50 |
0.7800 15:30 |
1.270 26.03.25 |
0.4953 20.03.25 |
6'713 |
|
Aquestive Therp Rg 02:00:00 / 23.07.25 |
3.970 | -6.15% |
4.310 15:37 |
3.955 21:59 |
4.490 18.07.25 |
2.130 13.05.25 |
244'846 |
|
ARB IOT Rg 02:00:00 / 23.07.25 |
5.300 | -3.46% |
5.300 15:30 |
5.250 21:11 |
18.450 07.03.25 |
5.250 22.07.25 |
1'070 |
|
Arbe Robotics Rg 02:00:00 / 23.07.25 |
1.480 | -1.99% |
1.520 15:30 |
1.460 15:54 |
5.000 07.01.25 |
0.8502 07.04.25 |
118'902 |
|
Arbutus Biopharm Rg 02:00:00 / 23.07.25 |
3.150 | 0.32% |
3.165 16:15 |
3.125 15:33 |
3.725 02.05.25 |
2.710 09.04.25 |
189'929 |
|
Arcadia Biosc Rg 02:00:00 / 23.07.25 |
4.310 | -3.36% |
4.520 15:30 |
4.310 22:00 |
6.360 03.01.25 |
2.580 07.04.25 |
876 |
|
ArcBest Rg 02:00:00 / 23.07.25 |
81.89 | 4.48% |
82.34 21:40 |
79.03 15:30 |
103.63 15.01.25 |
55.32 30.04.25 |
116'099 |
|
Arcellx Rg 02:00:00 / 23.07.25 |
68.25 | -1.65% |
69.24 15:30 |
66.65 15:59 |
80.98 03.01.25 |
47.94 07.05.25 |
149'702 |
|
Arch Cap Grp Rg 02:00:00 / 23.07.25 |
89.00 | 1.66% |
89.12 16:28 |
87.87 15:31 |
97.40 28.03.25 |
82.50 07.04.25 |
903'710 |
|
Archimedes Tech Rg 21:59:55 / 22.07.25 |
10.210 | -0.20% |
10.240 23.06.25 |
9.960 04.04.25 |
1'032 | ||
|
Arct Therap Hldg Rg 02:00:00 / 23.07.25 |
14.530 | 5.37% |
14.610 21:44 |
13.830 15:30 |
21.23 07.01.25 |
8.040 07.04.25 |
100'028 |
|
Arcutis Biother Rg 02:00:00 / 23.07.25 |
14.550 | 1.46% |
14.710 21:44 |
14.100 15:54 |
17.710 25.03.25 |
11.140 11.02.25 |
454'714 |