×
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
- 20.09.2024 - 20:19:43
- 17'921.65
- -0.51%
- -92.33
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Arq Rg 20:17:51 / 20.09.24 |
5.230 | -15.24% | -0.94 | 5.220 | 5.230 | 436'218 | |
|
ARQQ Rg 20:15:51 / 20.09.24 |
0.2500 | -0.04% | 0.00 | 0.2460 | 0.2500 | 167'879 | |
|
Array Tech Rg 20:19:40 / 20.09.24 |
6.405 | -3.25% | -0.22 | 6.400 | 6.410 | 764'011 | |
|
ArriVent Bio Rg 20:19:28 / 20.09.24 |
24.97 | 3.18% | 0.77 | 24.87 | 24.98 | 104'298 | |
|
Arrow Financial Rg 20:12:57 / 20.09.24 |
29.52 | -2.06% | -0.62 | 29.41 | 29.69 | 38'846 | |
|
Arrowhead Phrmct Rg 20:17:59 / 20.09.24 |
20.93 | -0.99% | -0.21 | 20.92 | 20.96 | 294'406 | |
|
ARS Pharma Rg 20:18:31 / 20.09.24 |
14.880 | 0.13% | 0.02 | 14.880 | 14.910 | 245'866 | |
|
Artelo Bioscincs Rg 18:56:37 / 20.09.24 |
1.080 | -4.42% | -0.05 | 1.080 | 1.170 | 110 | |
|
Arteris Rg 20:06:40 / 20.09.24 |
7.370 | -2.12% | -0.16 | 7.360 | 7.420 | 53'759 | |
|
Artesian Res-A 19:08:21 / 20.09.24 |
37.01 | -0.86% | -0.32 | 36.95 | 37.05 | 3'074 | |
|
Artiva Biothrp Rg 20:14:49 / 20.09.24 |
11.930 | 1.71% | 0.20 | 11.710 | 12.030 | 36'277 | |
|
Arts Way Mfg Co Rg 20:13:20 / 20.09.24 |
1.800 | 2.27% | 0.04 | 1.780 | 1.860 | 2'159 | |
|
Arvinas Rg 20:14:43 / 20.09.24 |
25.50 | -0.39% | -0.10 | 25.47 | 25.53 | 145'501 | |
|
ASCB Rg-A 15:30:02 / 20.09.24 |
11.190 | 0.00% | 0.00 | 11.190 | 11.470 | ||
|
Ascendis Sp ADR 20:19:10 / 20.09.24 |
154.00 | 0.37% | 0.57 | 153.47 | 154.00 | 240'081 | |
|
Ascent Indstries Rg 19:23:20 / 20.09.24 |
9.080 | 9.40% | 0.78 | 9.010 | 9.280 | 30'311 | |
|
Ascent Solar Rg 18:24:13 / 20.09.24 |
2.840 | 2.53% | 0.07 | 2.720 | 2.890 | 4'588 | |
|
Asia Pac Wire & Rg 17:30:40 / 20.09.24 |
1.450 | -0.68% | -0.01 | 1.450 | 1.560 | ||
|
ASML Hold NY Sp ADR 20:17:05 / 20.09.24 |
796.74 | -3.79% | -31.42 | 795.86 | 797.79 | 464'692 | |
|
ASP Isotopes Rg 20:14:48 / 20.09.24 |
2.815 | 0.54% | 0.02 | 2.810 | 2.820 | 220'354 | |
|
Aspen Tech Rg 20:12:46 / 20.09.24 |
236.32 | -1.23% | -2.94 | 235.99 | 236.38 | 23'482 | |
|
Aspira Women Hl Rg 20:01:15 / 20.09.24 |
0.7857 | -6.02% | -0.05 | 0.7800 | 0.7862 | 12'285 | |
|
Assembly Bio Rg 20:00:51 / 20.09.24 |
18.460 | -0.22% | -0.04 | 18.300 | 18.560 | 16'393 | |
|
Assertio Hldgs Rg 20:06:16 / 20.09.24 |
1.295 | -4.07% | -0.06 | 1.280 | 1.290 | 61'552 | |
|
Asset Ent Rg-B 20:08:13 / 20.09.24 |
1.450 | -5.23% | -0.08 | 1.450 | 1.480 | 10'965 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hawaiian Hldgs Rg 02:00:00 / 18.09.24 |
18.000 | 26.76% | 75.44% | 4.11% | 3.57% | 46.10% | 146.91% | -12.41% |
|
FS Bancorp Rg 18:14:43 / 20.09.24 |
46.33 | 26.76% | 40.10% | 4.11% | 3.02% | 27.11% | 57.80% | 37.47% |
|
ePlus Rg 20:12:44 / 20.09.24 |
100.56 | 26.59% | 128.25% | 10.11% | 5.29% | 36.48% | 59.49% | 97.19% |
|
CarGurus-A Rg 20:18:33 / 20.09.24 |
30.70 | 26.57% | 118.27% | 5.43% | 6.89% | 17.18% | 75.13% | -4.41% |
|
First Capital Rg 19:29:19 / 20.09.24 |
35.40 | 26.57% | 38.71% | 7.76% | 10.66% | 16.26% | 27.48% | -16.10% |
|
Gulf Island Rg 19:20:40 / 20.09.24 |
5.520 | 26.56% | 6.82% | 4.15% | -4.00% | -9.06% | 69.85% | 27.44% |
|
Fifth Third Banc Rg 20:19:10 / 20.09.24 |
43.32 | 26.53% | 33.01% | 2.96% | 2.84% | 18.70% | 68.54% | 8.77% |
|
Collegium Pharma Rg 20:19:32 / 20.09.24 |
38.90 | 26.48% | 67.80% | 3.73% | 7.28% | 20.81% | 74.75% | 96.32% |
|
Brainsway Sp ADS 19:05:34 / 20.09.24 |
8.100 | 26.39% | 231.58% | -1.46% | 1.00% | 33.44% | 95.18% | 2.38% |
|
Assertio Hldgs Rg 20:06:16 / 20.09.24 |
1.295 | 26.17% | -68.60% | 6.15% | 1.17% | 4.44% | -50.19% | 45.16% |
|
Finl Institution Rg 19:37:41 / 20.09.24 |
26.78 | 26.01% | 10.18% | 4.73% | 3.24% | 38.61% | 57.99% | -9.26% |
|
Corcept Therapeu Rg 20:15:50 / 20.09.24 |
41.66 | 25.99% | 101.48% | 9.32% | 19.75% | 28.22% | 31.67% | 99.51% |
|
Immersion Rg 20:15:59 / 20.09.24 |
8.570 | 25.92% | 26.46% | -7.65% | -9.98% | -8.93% | 28.49% | 23.13% |
|
Firstun Cap Bnc Rg 20:05:34 / 20.09.24 |
42.79 | 25.74% | 17.28% | 0.42% | -0.23% | 23.31% | 45.16% | 0.00% |
|
German Amer Banc Rg 18:54:23 / 20.09.24 |
39.86 | 25.55% | 9.09% | 1.97% | -0.94% | 12.76% | 46.44% | 11.91% |
|
BOK Finl Rg 20:15:50 / 20.09.24 |
106.78 | 25.52% | 3.58% | 3.71% | 1.80% | 16.52% | 35.28% | 26.27% |
|
ICF Intl Rg 19:29:43 / 20.09.24 |
169.70 | 25.48% | 69.87% | 1.11% | 4.05% | 14.31% | 40.13% | 90.73% |
|
Am Electric Rg 20:19:36 / 20.09.24 |
102.08 | 25.26% | 7.15% | -2.01% | 3.90% | 16.34% | 28.94% | 20.98% |
|
Atea Pharma Rg 20:03:33 / 20.09.24 |
3.670 | 25.25% | -20.58% | -5.17% | -5.90% | 10.88% | 14.69% | -85.44% |
|
Check Point Sftw Rg 20:17:39 / 20.09.24 |
194.32 | 25.07% | 51.47% | -0.44% | 2.11% | 17.77% | 41.43% | 62.84% |
|
Amazon.Com Rg 20:19:42 / 20.09.24 |
189.72 | 24.96% | 126.04% | 1.73% | 7.16% | -1.83% | 46.93% | 9.67% |
|
Capital Clean Rg 19:53:26 / 20.09.24 |
17.510 | 24.93% | 29.96% | 0.34% | 5.74% | 2.82% | 25.16% | 34.70% |
|
Flex Rg 20:19:21 / 20.09.24 |
32.59 | 24.90% | 77.28% | 9.36% | -1.03% | 10.51% | 47.86% | 107.21% |
|
Ezcorp NVtg Rg-A 20:18:34 / 20.09.24 |
10.860 | 24.14% | 33.13% | -1.27% | -8.35% | 3.72% | 39.95% | 53.25% |
|
Futu Hldg Sp ADR-A 20:17:17 / 20.09.24 |
65.40 | 24.13% | 66.81% | 13.58% | 3.94% | -0.31% | 10.79% | -29.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Arq Rg 20:17:51 / 20.09.24 |
5.230 | -15.24% |
5.380 15:30 |
5.110 18:01 |
8.260 25.04.24 |
2.540 11.01.24 |
436'218 |
|
ARQQ Rg 20:15:51 / 20.09.24 |
0.2500 | -0.04% |
0.2605 15:55 |
0.2500 15:30 |
0.9190 08.03.24 |
0.2487 19.09.24 |
167'879 |
|
Array Tech Rg 20:19:40 / 20.09.24 |
6.405 | -3.25% |
6.545 15:30 |
6.310 17:15 |
17.750 02.01.24 |
5.560 10.09.24 |
764'011 |
|
ArriVent Bio Rg 20:19:28 / 20.09.24 |
24.97 | 3.18% |
25.45 19:39 |
23.75 16:13 |
30.93 09.09.24 |
14.730 25.04.24 |
104'298 |
|
Arrow Financial Rg 20:12:57 / 20.09.24 |
29.52 | -2.06% |
29.87 15:30 |
29.38 20:00 |
32.92 26.07.24 |
21.61 15.04.24 |
38'846 |
|
Arrowhead Phrmct Rg 20:17:59 / 20.09.24 |
20.93 | -0.99% |
21.24 15:30 |
20.82 19:05 |
39.83 10.01.24 |
19.445 17.09.24 |
294'406 |
|
ARS Pharma Rg 20:18:31 / 20.09.24 |
14.880 | 0.13% |
15.190 16:53 |
14.730 16:10 |
16.470 20.08.24 |
5.380 03.01.24 |
245'866 |
|
Artelo Bioscincs Rg 18:56:37 / 20.09.24 |
1.080 | -4.42% |
1.140 15:30 |
1.140 15:30 |
1.730 15.02.24 |
1.050 10.09.24 |
110 |
|
Arteris Rg 20:06:40 / 20.09.24 |
7.370 | -2.12% |
7.540 15:30 |
7.360 19:27 |
9.520 06.05.24 |
4.845 17.01.24 |
53'759 |
|
Artesian Res-A 19:08:21 / 20.09.24 |
37.01 | -0.86% |
37.52 15:30 |
36.93 19:05 |
41.61 02.01.24 |
33.34 28.05.24 |
3'074 |
|
Artiva Biothrp Rg 20:14:49 / 20.09.24 |
11.930 | 1.71% |
12.510 16:45 |
11.380 16:20 |
16.000 19.07.24 |
9.750 23.08.24 |
36'277 |
|
Arts Way Mfg Co Rg 20:13:20 / 20.09.24 |
1.800 | 2.27% |
1.820 16:01 |
1.750 15:30 |
2.360 15.03.24 |
1.340 24.06.24 |
2'159 |
|
Arvinas Rg 20:14:43 / 20.09.24 |
25.50 | -0.39% |
25.68 15:59 |
25.24 17:22 |
53.08 16.02.24 |
23.10 05.08.24 |
145'501 |
|
ASCB Rg-A 15:30:02 / 20.09.24 |
11.190 | 0.00% |
13.000 22.07.24 |
10.840 05.02.24 |
15'074 | ||
|
Ascendis Sp ADR 20:19:10 / 20.09.24 |
154.00 | 0.37% |
155.41 16:46 |
151.77 18:42 |
160.20 26.02.24 |
111.23 11.09.24 |
240'081 |
|
Ascent Indstries Rg 19:23:20 / 20.09.24 |
9.080 | 9.40% |
9.400 17:18 |
8.590 15:30 |
11.150 04.03.24 |
8.190 19.09.24 |
30'311 |
|
Ascent Solar Rg 18:24:13 / 20.09.24 |
2.840 | 2.53% |
2.840 18:24 |
2.740 16:41 |
88.11 02.01.24 |
2.370 04.09.24 |
4'588 |
|
Asia Pac Wire & Rg 17:30:40 / 20.09.24 |
1.450 | -0.68% |
1.730 17.06.24 |
1.220 08.03.24 |
1'081 | ||
|
ASML Hold NY Sp ADR 20:17:05 / 20.09.24 |
796.74 | -3.79% |
810.02 15:30 |
789.73 17:16 |
1'110.00 11.07.24 |
696.24 17.01.24 |
464'692 |
|
ASP Isotopes Rg 20:14:48 / 20.09.24 |
2.815 | 0.54% |
2.885 19:15 |
2.655 16:13 |
5.670 28.05.24 |
1.650 04.01.24 |
220'354 |
|
Aspen Tech Rg 20:12:46 / 20.09.24 |
236.32 | -1.23% |
239.18 15:30 |
234.90 17:33 |
240.69 19.09.24 |
171.71 05.08.24 |
23'482 |
|
Aspira Women Hl Rg 20:01:15 / 20.09.24 |
0.7857 | -6.02% |
0.8900 15:30 |
0.7702 17:20 |
5.630 29.01.24 |
0.7702 20.09.24 |
12'285 |
|
Assembly Bio Rg 20:00:51 / 20.09.24 |
18.460 | -0.22% |
19.510 15:38 |
18.200 18:23 |
19.510 20.09.24 |
9.132 17.01.24 |
16'393 |
|
Assertio Hldgs Rg 20:06:16 / 20.09.24 |
1.295 | -4.07% |
1.330 15:30 |
1.265 18:01 |
1.795 18.07.24 |
0.7385 25.04.24 |
61'552 |
|
Asset Ent Rg-B 20:08:13 / 20.09.24 |
1.450 | -5.23% |
1.560 15:30 |
1.440 19:59 |
4.350 05.02.24 |
0.8589 13.08.24 |
10'965 |