×
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
- 21.04.2025 - 19:51:02
- 15'710.48
- -3.54%
- -575.97
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Artesian Res-A 19:20:22 / 21.04.25 |
34.55 | -0.32% | -0.11 | 34.44 | 35.05 | 3'700 | |
|
Artius II Acqn Rg-A 15:30:01 / 21.04.25 |
9.870 | -0.50% | -0.05 | 9.870 | 9.950 | 1 | |
|
Artiva Biothrp Rg 19:26:44 / 21.04.25 |
2.295 | 2.46% | 0.06 | 2.280 | 2.300 | 31'701 | |
|
Arts Way Mfg Co Rg 19:31:05 / 21.04.25 |
1.500 | -7.41% | -0.12 | 1.450 | 1.650 | 1'163 | |
|
Arvinas Rg 19:50:51 / 21.04.25 |
8.820 | 2.56% | 0.22 | 8.810 | 8.820 | 318'430 | |
|
Ascendis Sp ADR 19:49:52 / 21.04.25 |
157.50 | -4.57% | -7.55 | 157.31 | 158.41 | 36'015 | |
|
Ascent Indstries Rg 19:34:26 / 21.04.25 |
12.770 | -0.23% | -0.03 | 12.670 | 12.800 | 9'427 | |
|
Ascent Solar Rg 19:38:05 / 21.04.25 |
1.420 | 1.43% | 0.02 | 1.370 | 1.470 | 976 | |
|
Ascentage Sp ADS 18:59:33 / 21.04.25 |
19.040 | 1.71% | 0.32 | 18.800 | 19.320 | 2'768 | |
|
Asia Pac Wire & Rg 15:59:02 / 21.04.25 |
1.610 | 0.63% | 0.01 | 1.500 | 1.650 | 481 | |
|
ASML Hold NY Sp ADR 19:50:49 / 21.04.25 |
616.70 | -3.66% | -23.46 | 616.02 | 617.16 | 209'929 | |
|
ASP Isotopes Rg 19:50:45 / 21.04.25 |
5.360 | -8.22% | -0.48 | 5.360 | 5.370 | 186'297 | |
|
Aspire Rg 19:01:50 / 21.04.25 |
0.5499 | -0.02% | 0.00 | 0.5400 | 0.5496 | 9'770 | |
|
Assembly Bio Rg 15:36:34 / 21.04.25 |
10.320 | 2.89% | 0.29 | 9.820 | 9.970 | 679 | |
|
Assertio Hldgs Rg 19:48:29 / 21.04.25 |
0.5935 | -2.77% | -0.02 | 0.5942 | 0.6000 | 23'905 | |
|
Asset Ent Rg-B 18:39:21 / 21.04.25 |
0.5353 | -3.20% | -0.02 | 0.5194 | 0.5374 | 6'198 | |
|
AST SpceMobile Rg-A 19:50:58 / 21.04.25 |
20.34 | -13.04% | -3.05 | 20.34 | 20.35 | 1'367'327 | |
|
Astec Ind Inc Rg 19:39:16 / 21.04.25 |
32.65 | -4.42% | -1.51 | 32.57 | 32.68 | 11'693 | |
|
Astera Labs Rg 19:51:00 / 21.04.25 |
52.79 | -10.46% | -6.17 | 52.78 | 52.83 | 315'790 | |
|
Astrana Health Rg 19:49:53 / 21.04.25 |
29.52 | -5.93% | -1.86 | 29.48 | 29.63 | 22'335 | |
|
Astrazeneca Sp ADR 19:50:45 / 21.04.25 |
66.94 | -0.96% | -0.65 | 66.94 | 66.97 | 378'654 | |
|
Astria Therapeut Rg 19:48:50 / 21.04.25 |
4.110 | 1.73% | 0.07 | 4.100 | 4.120 | 62'655 | |
|
Astronics Corp Rg 19:50:37 / 21.04.25 |
20.32 | -6.62% | -1.44 | 20.29 | 20.33 | 91'554 | |
|
AstroNova Rg 15:30:00 / 21.04.25 |
8.120 | 0.25% | 0.02 | 7.700 | 7.990 | 214 | |
|
Astrotech Rg 15:30:00 / 21.04.25 |
5.900 | 0.77% | 0.05 | 5.850 | 5.950 | 246 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
GSR III Rg-A 17:40:47 / 21.04.25 |
10.035 | 1.42% | 0.00% | -0.15% | 0.35% | 1.26% | 0.00% | 0.00% |
|
Ericsson Sp ADR-B 19:50:45 / 21.04.25 |
8.140 | 1.36% | 29.68% | 9.26% | -0.97% | 5.30% | 54.75% | -3.66% |
|
Esquire Fin Hld Rg 19:36:05 / 21.04.25 |
78.83 | 1.33% | 61.25% | 1.38% | 4.59% | -6.44% | 69.31% | 139.19% |
|
Citizens & North Rg 16:50:28 / 21.04.25 |
18.715 | 1.29% | -16.01% | 1.22% | -9.72% | -14.58% | 4.09% | -22.34% |
|
BUJA Rg 16:34:02 / 21.04.25 |
10.870 | 1.18% | 7.31% | -3.38% | -4.23% | -3.63% | 2.64% | 0.00% |
|
ExlService Hldg Rg 19:48:15 / 21.04.25 |
43.12 | 1.15% | 45.51% | -5.17% | -7.23% | -12.96% | 45.72% | 56.00% |
|
Atlanta Braves Rg-C 19:46:18 / 21.04.25 |
37.79 | 1.12% | -2.25% | -0.13% | -4.51% | -0.94% | 0.51% | 0.00% |
|
CEA Indstrs Rg 16:35:33 / 21.04.25 |
8.310 | 1.11% | 28.62% | -1.31% | 0.24% | 7.64% | -6.92% | -64.86% |
|
AMEDISYS Rg 19:26:14 / 21.04.25 |
91.97 | 1.07% | -3.47% | 0.58% | -0.83% | -0.69% | 0.80% | -39.25% |
|
Driven Brands Rg 19:50:45 / 21.04.25 |
15.660 | 0.99% | 14.31% | -3.33% | -9.27% | -4.80% | 8.67% | -37.76% |
|
Cayson Rg 16:24:34 / 21.04.25 |
10.170 | 0.99% | 0.00% | -0.29% | 0.20% | 0.20% | 0.00% | 0.00% |
|
IF Bancorp Rg 16:28:18 / 21.04.25 |
23.00 | 0.91% | 43.86% | -0.22% | -4.96% | -0.13% | 42.27% | -1.40% |
|
Cheesecake Facto Rg 19:46:35 / 21.04.25 |
47.55 | 0.91% | 36.73% | 1.19% | -7.13% | -8.26% | 38.59% | 30.19% |
|
Energy Recovery Rg 19:44:43 / 21.04.25 |
14.630 | 0.88% | -21.28% | -1.68% | -13.07% | 2.59% | 6.40% | -25.70% |
|
Bragg Gaming Grp Rg 19:48:14 / 21.04.25 |
3.650 | 0.81% | -26.14% | 1.67% | -14.72% | -13.92% | -39.57% | -31.31% |
|
Editas Medicine Rg 19:50:23 / 21.04.25 |
1.335 | 0.79% | -87.36% | 1.14% | -3.96% | -5.32% | -76.16% | -91.85% |
|
Duolingo Rg-A 19:50:53 / 21.04.25 |
310.55 | 0.70% | 43.93% | -4.93% | -5.89% | -4.98% | 51.07% | 261.97% |
|
Credit Acceptanc Rg 19:48:33 / 21.04.25 |
445.70 | 0.58% | -11.36% | -10.38% | -12.95% | -14.96% | -14.15% | -20.20% |
|
Actuate Therap Rg 19:28:01 / 21.04.25 |
8.130 | 0.50% | 0.00% | 1.63% | 12.92% | -20.14% | 0.00% | 0.00% |
|
HBT Financial Rg 19:45:52 / 21.04.25 |
21.77 | 0.41% | 4.17% | -0.27% | -5.51% | -11.32% | 15.00% | 20.16% |
|
GCM Grosvenor Rg-A 19:48:13 / 21.04.25 |
11.960 | 0.41% | 37.50% | -6.49% | -10.88% | -10.75% | 26.96% | 35.24% |
|
Borealis Foods Rg-A 15:37:15 / 21.04.25 |
5.900 | 0.34% | 0.00% | 3.15% | -3.75% | -2.16% | 60.76% | 0.00% |
|
Arch Cap Grp Rg 19:47:57 / 21.04.25 |
89.52 | 0.24% | 24.64% | -3.61% | -4.78% | -7.25% | -4.61% | 90.32% |
|
Automatic Data P Rg 19:49:57 / 21.04.25 |
282.07 | 0.19% | 25.89% | -6.46% | -5.63% | -6.03% | 14.52% | 29.08% |
|
CB Finl Svcs Rg 19:49:45 / 21.04.25 |
28.85 | 0.17% | 20.19% | 5.33% | 1.58% | -1.23% | 34.81% | 25.35% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Artesian Res-A 19:20:22 / 21.04.25 |
34.55 | -0.32% |
34.70 17:40 |
34.45 17:33 |
34.95 15.04.25 |
29.56 22.01.25 |
3'700 |
|
Artius II Acqn Rg-A 15:30:01 / 21.04.25 |
9.870 | -0.50% |
9.920 15:30 |
9.920 15:30 |
10.100 07.04.25 |
9.880 07.04.25 |
1 |
|
Artiva Biothrp Rg 19:26:44 / 21.04.25 |
2.295 | 2.46% |
2.500 17:00 |
2.245 16:27 |
11.540 08.01.25 |
1.780 09.04.25 |
31'701 |
|
Arts Way Mfg Co Rg 19:31:05 / 21.04.25 |
1.500 | -7.41% |
1.620 15:30 |
1.500 19:31 |
2.370 02.01.25 |
1.430 08.04.25 |
1'163 |
|
Arvinas Rg 19:50:51 / 21.04.25 |
8.820 | 2.56% |
8.870 18:39 |
8.250 15:35 |
20.99 03.01.25 |
5.940 09.04.25 |
318'430 |
|
Ascendis Sp ADR 19:49:52 / 21.04.25 |
157.50 | -4.57% |
164.74 15:39 |
157.50 19:49 |
169.25 17.03.25 |
118.03 12.02.25 |
36'015 |
|
Ascent Indstries Rg 19:34:26 / 21.04.25 |
12.770 | -0.23% |
12.835 16:09 |
12.655 15:34 |
13.020 03.04.25 |
10.760 22.01.25 |
9'427 |
|
Ascent Solar Rg 19:38:05 / 21.04.25 |
1.420 | 1.43% |
1.430 17:40 |
1.400 15:30 |
3.500 02.01.25 |
1.180 04.04.25 |
976 |
|
Ascentage Sp ADS 18:59:33 / 21.04.25 |
19.040 | 1.71% |
19.140 15:30 |
19.010 17:52 |
23.30 01.04.25 |
17.010 27.01.25 |
2'768 |
|
Asia Pac Wire & Rg 15:59:02 / 21.04.25 |
1.610 | 0.63% |
1.620 15:30 |
1.610 15:59 |
1.870 10.02.25 |
1.400 02.01.25 |
481 |
|
ASML Hold NY Sp ADR 19:50:49 / 21.04.25 |
616.70 | -3.66% |
632.07 15:30 |
614.25 17:59 |
784.26 22.01.25 |
578.51 07.04.25 |
209'929 |
|
ASP Isotopes Rg 19:50:45 / 21.04.25 |
5.360 | -8.22% |
5.720 15:33 |
5.230 17:16 |
7.000 24.01.25 |
3.650 04.03.25 |
186'297 |
|
Aspire Rg 19:01:50 / 21.04.25 |
0.5499 | -0.02% |
0.5689 15:30 |
0.5300 16:17 |
9.860 20.02.25 |
0.4012 07.04.25 |
9'770 |
|
Assembly Bio Rg 15:36:34 / 21.04.25 |
10.320 | 2.89% |
10.320 15:36 |
9.870 15:30 |
17.860 03.01.25 |
7.780 07.04.25 |
679 |
|
Assertio Hldgs Rg 19:48:29 / 21.04.25 |
0.5935 | -2.77% |
0.6263 15:53 |
0.5935 19:48 |
0.9391 06.01.25 |
0.5138 09.04.25 |
23'905 |
|
Asset Ent Rg-B 18:39:21 / 21.04.25 |
0.5353 | -3.20% |
0.5590 15:39 |
0.5336 18:39 |
1.700 22.01.25 |
0.3882 07.04.25 |
6'198 |
|
AST SpceMobile Rg-A 19:50:58 / 21.04.25 |
20.34 | -13.04% |
22.97 15:32 |
20.27 19:16 |
35.49 06.03.25 |
17.515 29.01.25 |
1'367'327 |
|
Astec Ind Inc Rg 19:39:16 / 21.04.25 |
32.65 | -4.42% |
33.84 15:30 |
32.57 19:26 |
37.28 17.03.25 |
29.65 04.04.25 |
11'693 |
|
Astera Labs Rg 19:51:00 / 21.04.25 |
52.79 | -10.46% |
57.23 15:31 |
52.78 19:49 |
147.29 06.01.25 |
47.13 04.04.25 |
315'790 |
|
Astrana Health Rg 19:49:53 / 21.04.25 |
29.52 | -5.93% |
31.23 15:30 |
29.52 19:49 |
39.93 18.02.25 |
23.20 28.02.25 |
22'335 |
|
Astrazeneca Sp ADR 19:50:45 / 21.04.25 |
66.94 | -0.96% |
67.91 15:30 |
66.93 19:50 |
78.35 05.03.25 |
61.25 09.04.25 |
378'654 |
|
Astria Therapeut Rg 19:48:50 / 21.04.25 |
4.110 | 1.73% |
4.170 16:41 |
3.975 16:04 |
9.160 02.01.25 |
3.610 09.04.25 |
62'655 |
|
Astronics Corp Rg 19:50:37 / 21.04.25 |
20.32 | -6.62% |
21.79 15:44 |
20.28 19:42 |
26.63 26.03.25 |
15.530 08.01.25 |
91'554 |
|
AstroNova Rg 15:30:00 / 21.04.25 |
8.120 | 0.25% |
8.120 15:30 |
8.120 15:30 |
12.800 23.01.25 |
7.530 14.04.25 |
214 |
|
Astrotech Rg 15:30:00 / 21.04.25 |
5.900 | 0.77% |
5.900 15:30 |
5.900 15:30 |
7.260 27.01.25 |
5.720 11.04.25 |
246 |