×
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 - 23:16:01
- 17'948.32
- -0.36%
- -65.66
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Atlassian Rg-A 23:20:00 / 20.09.24 |
163.08 | -0.01% | -0.02 | 163.09 | 163.12 | ||
|
ATMC Rg A 21:58:01 / 20.09.24 |
11.180 | -0.36% | -0.04 | 11.180 | 11.200 | ||
|
ATMV Rg 23:20:00 / 20.09.24 |
11.130 | 0.09% | 0.01 | 11.120 | 11.140 | ||
|
ATN Internationa Rg 23:20:00 / 20.09.24 |
30.22 | 0.90% | 0.27 | 30.06 | 30.32 | ||
|
Atomera Rg 23:20:00 / 20.09.24 |
2.610 | -3.33% | -0.09 | 2.590 | 2.610 | 43'089 | |
|
Atossa Therptcs Rg 23:20:00 / 20.09.24 |
1.460 | 0.00% | 0.00 | 1.460 | 1.470 | ||
|
Atour Life Sp ADR-A 23:20:00 / 20.09.24 |
21.22 | -0.14% | -0.03 | 21.20 | 21.22 | ||
|
Atricure Rg 23:20:00 / 20.09.24 |
29.02 | 0.73% | 0.21 | 29.02 | 29.04 | ||
|
aTyr Pharma Rg 23:20:00 / 20.09.24 |
1.820 | -2.67% | -0.05 | 1.850 | 1.860 | ||
|
Auburn Natl Banc Rg 23:20:00 / 20.09.24 |
21.80 | 6.71% | 1.37 | 21.10 | 22.29 | ||
|
Auddia Rg 23:20:00 / 20.09.24 |
0.8100 | 2.66% | 0.02 | 0.7820 | 0.8100 | ||
|
Audiocodes Rg 23:20:00 / 20.09.24 |
8.890 | -2.41% | -0.22 | 8.870 | 8.900 | ||
|
AudioEye Rg 23:20:00 / 20.09.24 |
25.30 | 7.98% | 1.87 | 25.20 | 25.30 | ||
|
Augmedix Rg 23:20:00 / 20.09.24 |
2.340 | 0.43% | 0.01 | 2.330 | 2.340 | ||
|
Aura Bioscis Rg 23:20:00 / 20.09.24 |
9.570 | -1.24% | -0.12 | 9.580 | 9.590 | ||
|
Aurinia Pharma Rg 23:20:00 / 20.09.24 |
7.200 | 0.00% | 0.00 | 7.210 | 7.220 | ||
|
Aurora Cannabis Rg 23:20:00 / 20.09.24 |
5.720 | -0.87% | -0.05 | 5.710 | 5.720 | ||
|
Aurora Innovtn Rg-A 23:20:00 / 20.09.24 |
5.000 | -4.21% | -0.22 | 5.000 | 5.010 | ||
|
Aurora Sp ADR 23:20:00 / 20.09.24 |
5.330 | 3.90% | 0.20 | 5.200 | 5.370 | 1'056 | |
|
Australian Rg 23:20:00 / 20.09.24 |
0.8254 | -8.29% | -0.07 | 0.8254 | 0.8889 | ||
|
authID Rg 23:20:00 / 20.09.24 |
7.590 | 0.80% | 0.06 | 7.500 | 7.580 | ||
|
Autodesk Inc Rg 23:20:00 / 20.09.24 |
267.29 | -0.92% | -2.47 | 267.18 | 267.33 | ||
|
Autolus Thp Sp ADS 23:20:00 / 20.09.24 |
3.730 | -3.12% | -0.12 | 3.710 | 3.720 | ||
|
Automatic Data P Rg 23:20:00 / 20.09.24 |
276.41 | -0.46% | -1.28 | 276.41 | 276.46 | ||
|
Autonomix Rg 23:20:00 / 20.09.24 |
0.6448 | -1.01% | -0.01 | 0.6400 | 0.6580 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bk Of James Finl Rg 23:20:00 / 20.09.24 |
14.010 | 20.95% | 18.10% | 2.94% | 6.54% | 24.42% | 30.69% | 6.44% |
|
Harmony Bioscien Rg 23:20:00 / 20.09.24 |
39.29 | 20.71% | -29.24% | 0.98% | 8.06% | 30.23% | 8.30% | 5.98% |
|
Ferrovial Rg 23:20:00 / 20.09.24 |
42.37 | 20.56% | 0.00% | 0.98% | 1.49% | 8.95% | 27.28% | 49.77% |
|
Coastal Finl Rg 23:20:00 / 20.09.24 |
51.67 | 20.51% | 12.63% | 3.03% | -2.60% | 11.99% | 18.37% | 70.45% |
|
Eastern Bankshar Rg 23:20:00 / 20.09.24 |
16.900 | 20.35% | -0.93% | 3.87% | 1.56% | 20.89% | 35.85% | -10.10% |
|
First Bancorp Rg 23:20:00 / 20.09.24 |
43.62 | 20.35% | 3.97% | 2.80% | 1.56% | 36.65% | 60.01% | 8.50% |
|
Coda Octopus Gro Rg 23:20:00 / 20.09.24 |
7.360 | 20.33% | 5.25% | 4.92% | -2.26% | 22.16% | 21.25% | -20.22% |
|
Equillium Rg 23:20:00 / 20.09.24 |
0.8500 | 20.33% | -20.91% | -2.29% | -21.30% | 22.62% | 7.59% | -86.36% |
|
Enanta Pharm Rg 23:20:00 / 20.09.24 |
11.280 | 20.09% | -75.71% | -9.25% | -13.83% | -13.03% | -5.13% | -80.66% |
|
FEBO Rg 23:20:00 / 20.09.24 |
6.000 | 20.08% | 0.00% | -11.76% | -14.41% | -58.59% | 0.00% | 0.00% |
|
Femasys Rg 23:20:00 / 20.09.24 |
1.150 | 20.00% | 30.00% | 2.68% | 7.48% | 0.88% | 270.97% | -83.59% |
|
C.H.Robinson Wld Rg 23:20:00 / 20.09.24 |
104.20 | 19.97% | 13.19% | 4.13% | 2.37% | 18.25% | 21.26% | 18.53% |
|
Akero Therape Rg-AI 23:20:00 / 20.09.24 |
28.08 | 19.91% | -48.91% | 2.71% | 2.26% | 19.69% | -38.85% | 12.49% |
|
Independent Bnk Rg 23:20:00 / 20.09.24 |
58.83 | 19.89% | 1.53% | 3.08% | 1.75% | 29.24% | 45.98% | -6.76% |
|
Balchem Corp Rg 23:20:00 / 20.09.24 |
174.73 | 19.85% | 46.00% | 1.69% | 1.15% | 13.50% | 37.38% | 27.32% |
|
Nasdaq Comp. 23:16:01 / 20.09.24 |
17'948.32 | 19.56% | 72.11% | 1.49% | 0.39% | 1.22% | 35.85% | 19.74% |
|
First Advantage Rg 23:20:00 / 20.09.24 |
19.760 | 19.55% | 52.38% | 1.02% | 4.05% | 22.96% | 41.34% | -10.97% |
|
Enterprise Finl Rg 23:20:00 / 20.09.24 |
52.26 | 19.55% | 9.03% | 1.59% | -1.04% | 27.74% | 41.47% | 21.65% |
|
Aurora Innovtn Rg-A 23:20:00 / 20.09.24 |
5.000 | 19.45% | 331.40% | -0.99% | 16.28% | 80.51% | 92.31% | 0.00% |
|
Acacia Res-Ac Techs 23:20:00 / 20.09.24 |
4.580 | 19.39% | 11.16% | -4.18% | -4.38% | -8.58% | 28.65% | -32.66% |
|
Commerce Bancsha Rg 23:20:00 / 20.09.24 |
61.90 | 19.32% | -1.69% | -0.13% | -2.49% | 10.97% | 37.76% | 10.77% |
|
Automatic Data P Rg 23:20:00 / 20.09.24 |
276.41 | 19.20% | 16.26% | -0.40% | 2.53% | 15.80% | 15.48% | 39.77% |
|
AFC Gamma REIT Rg 23:20:00 / 20.09.24 |
10.700 | 19.15% | -8.88% | 3.48% | 5.00% | 15.03% | 12.72% | -35.45% |
|
Colony Bank Rg 23:20:00 / 20.09.24 |
15.530 | 19.14% | 24.86% | 1.04% | 4.23% | 26.78% | 59.12% | -5.74% |
|
ExlService Hldg Rg 23:20:00 / 20.09.24 |
36.52 | 18.90% | 8.25% | 0.38% | 0.69% | 16.45% | 30.38% | 50.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Atlassian Rg-A 23:20:00 / 20.09.24 |
163.08 | -0.01% |
163.84 21:48 |
161.67 17:33 |
258.69 30.01.24 |
135.58 05.08.24 |
1'276'698 |
|
ATMC Rg A 21:58:01 / 20.09.24 |
11.180 | -0.36% |
11.860 20.05.24 |
10.770 08.01.24 |
1 | ||
|
ATMV Rg 23:20:00 / 20.09.24 |
11.130 | 0.09% |
11.130 21:59 |
11.130 21:59 |
11.350 08.04.24 |
10.720 11.01.24 |
50 |
|
ATN Internationa Rg 23:20:00 / 20.09.24 |
30.22 | 0.90% |
30.35 21:59 |
29.53 16:04 |
39.57 02.01.24 |
18.210 25.04.24 |
139'084 |
|
Atomera Rg 23:20:00 / 20.09.24 |
2.610 | -3.33% |
2.730 15:30 |
2.550 20:35 |
9.190 12.02.24 |
2.330 16.09.24 |
43'089 |
|
Atossa Therptcs Rg 23:20:00 / 20.09.24 |
1.460 | 0.00% |
1.505 20:46 |
1.380 16:20 |
2.300 05.04.24 |
0.7800 25.01.24 |
569'954 |
|
Atour Life Sp ADR-A 23:20:00 / 20.09.24 |
21.22 | -0.14% |
21.49 15:57 |
21.00 20:59 |
21.49 20.09.24 |
15.220 05.08.24 |
354'322 |
|
Atricure Rg 23:20:00 / 20.09.24 |
29.02 | 0.73% |
29.62 15:41 |
28.25 15:36 |
38.99 07.03.24 |
18.985 18.06.24 |
512'087 |
|
aTyr Pharma Rg 23:20:00 / 20.09.24 |
1.820 | -2.67% |
1.910 21:49 |
1.820 22:00 |
2.500 25.07.24 |
1.390 02.01.24 |
298'712 |
|
Auburn Natl Banc Rg 23:20:00 / 20.09.24 |
21.80 | 6.71% |
21.80 22:00 |
20.54 15:30 |
21.80 20.09.24 |
16.480 21.06.24 |
3'676 |
|
Auddia Rg 23:20:00 / 20.09.24 |
0.8100 | 2.66% |
0.8200 15:30 |
0.7830 17:11 |
11.750 15.02.24 |
0.6520 10.09.24 |
15'652 |
|
Audiocodes Rg 23:20:00 / 20.09.24 |
8.890 | -2.41% |
9.080 15:30 |
8.870 21:59 |
14.440 07.02.24 |
8.870 20.09.24 |
26'932 |
|
AudioEye Rg 23:20:00 / 20.09.24 |
25.30 | 7.98% |
25.50 21:55 |
23.43 15:30 |
29.20 29.07.24 |
4.520 05.01.24 |
156'365 |
|
Augmedix Rg 23:20:00 / 20.09.24 |
2.340 | 0.43% |
2.340 22:00 |
2.330 15:30 |
6.250 02.01.24 |
0.7335 06.06.24 |
71'840 |
|
Aura Bioscis Rg 23:20:00 / 20.09.24 |
9.570 | -1.24% |
9.990 21:39 |
9.380 17:33 |
10.920 26.07.24 |
6.640 21.05.24 |
271'211 |
|
Aurinia Pharma Rg 23:20:00 / 20.09.24 |
7.200 | 0.00% |
7.310 16:54 |
7.150 21:54 |
9.400 10.01.24 |
4.715 18.04.24 |
1'829'204 |
|
Aurora Cannabis Rg 23:20:00 / 20.09.24 |
5.720 | -0.87% |
5.800 15:30 |
5.635 19:04 |
9.350 30.04.24 |
2.840 14.03.24 |
121'140 |
|
Aurora Innovtn Rg-A 23:20:00 / 20.09.24 |
5.000 | -4.21% |
5.320 15:30 |
4.840 18:55 |
5.320 20.09.24 |
2.105 04.06.24 |
9'090'890 |
|
Aurora Sp ADR 23:20:00 / 20.09.24 |
5.330 | 3.90% |
5.330 22:00 |
5.280 15:30 |
5.360 19.09.24 |
2.290 16.07.24 |
1'056 |
|
Australian Rg 23:20:00 / 20.09.24 |
0.8254 | -8.29% |
0.9000 15:30 |
0.8254 22:00 |
2.170 27.03.24 |
0.7700 06.09.24 |
347 |
|
authID Rg 23:20:00 / 20.09.24 |
7.590 | 0.80% |
7.790 16:48 |
7.460 21:49 |
13.585 14.02.24 |
6.500 21.03.24 |
31'127 |
|
Autodesk Inc Rg 23:20:00 / 20.09.24 |
267.29 | -0.92% |
272.02 15:32 |
266.51 17:31 |
279.50 01.03.24 |
195.32 31.05.24 |
1'514'807 |
|
Autolus Thp Sp ADS 23:20:00 / 20.09.24 |
3.730 | -3.12% |
3.830 15:30 |
3.645 16:12 |
7.450 12.01.24 |
3.130 28.06.24 |
256'245 |
|
Automatic Data P Rg 23:20:00 / 20.09.24 |
276.41 | -0.46% |
277.70 15:30 |
274.34 16:12 |
281.41 17.09.24 |
231.36 10.07.24 |
1'659'940 |
|
Autonomix Rg 23:20:00 / 20.09.24 |
0.6448 | -1.01% |
0.6800 16:09 |
0.6370 17:46 |
7.600 29.01.24 |
0.5130 08.07.24 |
112'952 |