×
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
- 08.05.2025 - 18:05:27
- 18'045.55
- 1.73%
- 307.39
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AudioEye Rg 17:59:36 / 08.05.25 |
12.380 | 10.34% | 1.16 | 12.330 | 12.610 | 15'464 | |
|
Aura Bioscis Rg 18:02:58 / 08.05.25 |
5.600 | 12.68% | 0.63 | 5.590 | 5.610 | 23'358 | |
|
Aureus Green Rg 16:58:23 / 08.05.25 |
0.5708 | -6.24% | -0.04 | 0.5706 | 0.6047 | 4'799 | |
|
Aurinia Pharma Rg 18:03:13 / 08.05.25 |
8.095 | -0.18% | -0.02 | 8.090 | 8.100 | 96'604 | |
|
Aurora Cannabis Rg 18:05:16 / 08.05.25 |
4.750 | 3.49% | 0.16 | 4.740 | 4.750 | 64'030 | |
|
Aurora Innovtn Rg-A 18:05:26 / 08.05.25 |
7.745 | 5.95% | 0.44 | 7.740 | 7.750 | 1'079'471 | |
|
Aurora Sp ADR 17:44:22 / 08.05.25 |
8.730 | 2.59% | 0.22 | 8.680 | 9.200 | 546 | |
|
Australian Rg 17:58:17 / 08.05.25 |
0.7206 | -3.46% | -0.03 | 0.7200 | 0.7600 | 556 | |
|
authID Rg 17:54:46 / 08.05.25 |
6.215 | 0.57% | 0.04 | 6.180 | 6.360 | 22'064 | |
|
Autodesk Inc Rg 18:04:33 / 08.05.25 |
289.36 | 2.12% | 6.00 | 288.97 | 289.57 | 82'630 | |
|
Autolus Thp Sp ADS 18:03:36 / 08.05.25 |
1.365 | 10.98% | 0.14 | 1.360 | 1.370 | 587'343 | |
|
Automatic Data P Rg 18:03:32 / 08.05.25 |
309.06 | 1.27% | 3.88 | 309.07 | 309.32 | 83'862 | |
|
Autonomix Rg 17:16:14 / 08.05.25 |
1.760 | -2.76% | -0.05 | 1.740 | 1.780 | 3'450 | |
|
Autozi Inter Rg-A 17:43:01 / 08.05.25 |
1.010 | 0.00% | 0.00 | 1.020 | 1.030 | 16'091 | |
|
Avadel Pharma Rg 18:03:18 / 08.05.25 |
9.260 | -2.22% | -0.21 | 9.250 | 9.270 | 123'893 | |
|
Avaln Globocare Rg 15:30:04 / 08.05.25 |
3.580 | -1.65% | -0.06 | 3.600 | 3.730 | 118 | |
|
Avalo Therap Rg 16:51:13 / 08.05.25 |
4.350 | -2.25% | -0.10 | 4.270 | 4.450 | 222 | |
|
Avean Hlthc Hldg Rg 18:00:23 / 08.05.25 |
5.480 | 13.69% | 0.66 | 5.470 | 5.500 | 204'877 | |
|
AvePoint Rg 18:05:26 / 08.05.25 |
17.500 | 1.74% | 0.30 | 17.490 | 17.500 | 74'836 | |
|
Aviat Networks Rg 18:05:21 / 08.05.25 |
21.10 | 2.53% | 0.52 | 21.04 | 21.18 | 16'739 | |
|
Avidity Biosci Rg 18:05:18 / 08.05.25 |
28.84 | 10.20% | 2.67 | 28.77 | 28.86 | 222'589 | |
|
AvidXchange Hldg Rg 18:05:17 / 08.05.25 |
9.725 | -0.15% | -0.02 | 9.720 | 9.730 | 999'753 | |
|
Avis Budget Grou Rg 18:03:02 / 08.05.25 |
99.52 | -0.98% | -0.98 | 99.49 | 100.09 | 272'008 | |
|
AVITA Medical Rg 17:58:34 / 08.05.25 |
9.650 | 1.95% | 0.19 | 9.620 | 9.740 | 3'752 | |
|
Avnet Rg 17:58:18 / 08.05.25 |
50.69 | 2.06% | 1.03 | 50.68 | 50.76 | 30'385 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bancfirst Rg 17:55:20 / 08.05.25 |
122.95 | 3.29% | 24.36% | 3.29% | 19.15% | 2.50% | 34.78% | 44.63% |
|
ALCY Rg A 17:00:16 / 08.05.25 |
11.060 | 3.29% | 8.44% | 0.18% | 0.09% | 1.89% | 6.20% | 0.00% |
|
Black Spade Rg-A 15:48:03 / 08.05.25 |
10.250 | 3.27% | 0.00% | 0.39% | 1.69% | 2.19% | 0.00% | 0.00% |
|
Credit Acceptanc Rg 17:58:19 / 08.05.25 |
495.19 | 3.25% | -9.02% | 5.86% | -0.14% | -3.26% | -5.47% | -19.16% |
|
1st Source Corp Rg 17:56:08 / 08.05.25 |
61.57 | 3.25% | 9.69% | 2.51% | 14.66% | -7.84% | 17.86% | 38.02% |
|
CB Finl Svcs Rg 17:31:13 / 08.05.25 |
29.69 | 3.22% | 23.85% | 2.10% | 9.19% | -3.45% | 32.54% | 30.70% |
|
First Bank Rg 18:02:02 / 08.05.25 |
14.755 | 3.13% | -1.29% | 2.75% | 13.59% | -3.06% | 18.04% | 2.62% |
|
AFJK Rg 17:42:44 / 08.05.25 |
11.000 | 3.10% | 0.00% | 0.00% | 0.00% | 1.20% | 6.81% | 0.00% |
|
Frst of Long Isl Rg 17:42:26 / 08.05.25 |
12.360 | 3.08% | -9.06% | 6.09% | 15.51% | -10.37% | 15.84% | -33.04% |
|
Ensign Group Rg 18:01:32 / 08.05.25 |
136.59 | 3.07% | 22.04% | 6.62% | 6.97% | 5.42% | 16.05% | 80.23% |
|
Bleichroeder Rg-A 17:09:10 / 08.05.25 |
10.130 | 2.94% | 0.00% | 0.20% | 1.30% | 1.91% | 0.00% | 0.00% |
|
GCM Grosvenor Rg-A 18:01:12 / 08.05.25 |
12.410 | 2.93% | 40.96% | -1.43% | -0.48% | -9.75% | 24.97% | 49.47% |
|
Baidu Sp ADR-A 18:04:57 / 08.05.25 |
87.35 | 2.83% | -27.20% | -0.64% | 11.32% | -9.57% | -21.21% | -25.75% |
|
Aldel Fin Rg-A 16:53:49 / 08.05.25 |
10.170 | 2.82% | 0.00% | 0.29% | 0.99% | 2.20% | 0.00% | 0.00% |
|
Asure Software Rg 18:05:08 / 08.05.25 |
9.900 | 2.76% | 1.58% | 0.81% | 8.08% | -16.88% | 31.13% | 59.83% |
|
BGC Group Rg-A 18:00:26 / 08.05.25 |
9.375 | 2.76% | 28.95% | 3.94% | 15.46% | -1.21% | 7.63% | 169.86% |
|
Euronet Worldwid Rg 18:03:47 / 08.05.25 |
108.68 | 2.74% | 4.11% | 10.00% | 17.33% | 4.59% | -4.91% | -7.33% |
|
Alliance Resource 17:56:07 / 08.05.25 |
26.00 | 2.74% | 27.53% | -1.52% | -1.33% | -3.45% | 14.87% | 41.04% |
|
Envoy Med Rg-A 17:41:42 / 08.05.25 |
1.510 | 2.72% | -18.82% | 10.22% | 19.84% | 4.14% | -54.93% | -84.58% |
|
BAYA Rg-A 15:34:55 / 08.05.25 |
10.930 | 2.72% | 9.59% | 0.37% | 0.64% | 1.86% | 7.65% | 0.00% |
|
Citizens & North Rg 17:52:25 / 08.05.25 |
19.210 | 2.69% | -14.85% | -0.10% | 4.35% | -10.82% | 5.55% | -19.82% |
|
Dynamix Corp Rg-A 15:34:56 / 08.05.25 |
10.020 | 2.66% | 0.00% | 0.60% | 1.01% | 1.93% | 0.00% | 0.00% |
|
authID Rg 17:54:46 / 08.05.25 |
6.215 | 2.66% | -34.67% | -24.21% | 13.41% | -7.93% | -21.82% | -76.87% |
|
First Savings Fi Rg 18:04:35 / 08.05.25 |
27.76 | 2.64% | 62.26% | 0.95% | 23.21% | 11.04% | 72.42% | 11.27% |
|
Cadence Design Rg 18:04:48 / 08.05.25 |
312.28 | 2.62% | 13.21% | 4.19% | 22.94% | 5.44% | 9.46% | 110.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AudioEye Rg 17:59:36 / 08.05.25 |
12.380 | 10.34% |
12.590 17:29 |
11.380 15:30 |
20.55 06.02.25 |
9.250 07.04.25 |
15'464 |
|
Aura Bioscis Rg 18:02:58 / 08.05.25 |
5.600 | 12.68% |
5.620 17:58 |
4.960 15:30 |
8.560 06.01.25 |
4.850 10.04.25 |
23'358 |
|
Aureus Green Rg 16:58:23 / 08.05.25 |
0.5708 | -6.24% |
0.6099 15:30 |
0.5708 16:58 |
7.220 20.02.25 |
0.5251 07.04.25 |
4'799 |
|
Aurinia Pharma Rg 18:03:13 / 08.05.25 |
8.095 | -0.18% |
8.180 15:31 |
7.890 16:10 |
9.110 02.01.25 |
6.560 27.02.25 |
96'604 |
|
Aurora Cannabis Rg 18:05:16 / 08.05.25 |
4.750 | 3.49% |
4.780 17:44 |
4.600 15:33 |
6.910 10.02.25 |
3.430 03.02.25 |
64'030 |
|
Aurora Innovtn Rg-A 18:05:26 / 08.05.25 |
7.745 | 5.95% |
7.935 17:45 |
7.405 15:36 |
10.765 14.02.25 |
5.040 07.04.25 |
1'079'471 |
|
Aurora Sp ADR 17:44:22 / 08.05.25 |
8.730 | 2.59% |
9.050 16:13 |
8.510 15:30 |
20.94 27.01.25 |
5.750 22.01.25 |
546 |
|
Australian Rg 17:58:17 / 08.05.25 |
0.7206 | -3.46% |
0.7398 15:30 |
0.7206 17:58 |
1.670 02.01.25 |
0.6201 17.04.25 |
556 |
|
authID Rg 17:54:46 / 08.05.25 |
6.215 | 0.57% |
6.250 15:42 |
5.940 16:16 |
9.400 05.05.25 |
4.010 14.03.25 |
22'064 |
|
Autodesk Inc Rg 18:04:33 / 08.05.25 |
289.36 | 2.12% |
289.37 18:04 |
284.52 15:41 |
317.05 31.01.25 |
232.94 07.04.25 |
82'630 |
|
Autolus Thp Sp ADS 18:03:36 / 08.05.25 |
1.365 | 10.98% |
1.475 15:33 |
1.300 16:20 |
2.780 03.01.25 |
1.110 11.04.25 |
587'343 |
|
Automatic Data P Rg 18:03:32 / 08.05.25 |
309.06 | 1.27% |
309.48 17:49 |
305.52 15:39 |
321.05 04.03.25 |
272.98 07.04.25 |
83'862 |
|
Autonomix Rg 17:16:14 / 08.05.25 |
1.760 | -2.76% |
1.820 15:49 |
1.740 17:16 |
3.660 02.01.25 |
1.520 09.04.25 |
3'450 |
|
Autozi Inter Rg-A 17:43:01 / 08.05.25 |
1.010 | 0.00% |
1.040 16:10 |
0.9900 16:27 |
1.380 29.04.25 |
0.4597 04.03.25 |
16'091 |
|
Avadel Pharma Rg 18:03:18 / 08.05.25 |
9.260 | -2.22% |
9.680 15:30 |
8.995 16:13 |
11.520 03.01.25 |
6.380 09.04.25 |
123'893 |
|
Avaln Globocare Rg 15:30:04 / 08.05.25 |
3.580 | -1.65% |
3.580 15:30 |
3.580 15:30 |
11.510 07.03.25 |
3.130 22.04.25 |
118 |
|
Avalo Therap Rg 16:51:13 / 08.05.25 |
4.350 | -2.25% |
4.450 15:30 |
4.350 16:51 |
11.000 24.02.25 |
4.155 21.04.25 |
222 |
|
Avean Hlthc Hldg Rg 18:00:23 / 08.05.25 |
5.480 | 13.69% |
6.110 15:30 |
5.425 17:30 |
6.110 08.05.25 |
3.680 10.03.25 |
204'877 |
|
AvePoint Rg 18:05:26 / 08.05.25 |
17.500 | 1.74% |
17.530 18:00 |
17.250 15:30 |
19.885 14.02.25 |
12.520 07.04.25 |
74'836 |
|
Aviat Networks Rg 18:05:21 / 08.05.25 |
21.10 | 2.53% |
21.10 18:05 |
20.27 15:55 |
26.76 05.02.25 |
15.865 07.04.25 |
16'739 |
|
Avidity Biosci Rg 18:05:18 / 08.05.25 |
28.84 | 10.20% |
29.19 17:48 |
25.75 15:46 |
36.38 13.03.25 |
21.52 09.04.25 |
222'589 |
|
AvidXchange Hldg Rg 18:05:17 / 08.05.25 |
9.725 | -0.15% |
9.730 15:30 |
9.720 15:30 |
10.925 30.01.25 |
6.605 13.03.25 |
999'753 |
|
Avis Budget Grou Rg 18:03:02 / 08.05.25 |
99.52 | -0.98% |
102.76 15:30 |
90.38 15:46 |
102.76 08.05.25 |
54.06 13.03.25 |
272'008 |
|
AVITA Medical Rg 17:58:34 / 08.05.25 |
9.650 | 1.95% |
9.670 17:58 |
9.410 16:23 |
14.155 07.01.25 |
6.920 04.04.25 |
3'752 |
|
Avnet Rg 17:58:18 / 08.05.25 |
50.69 | 2.06% |
50.81 17:52 |
49.97 15:30 |
55.98 22.01.25 |
39.32 07.04.25 |
30'385 |