×
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
- 05.10.2026 - 22:20:52
- 27'477.31
- 1.05%
- 286.45
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Baker Hughes Rg-A 22:00:00 / 05.10.26 |
57.38 | 2.46% | 1.38 | 57.39 | 57.40 | 2'947'578 | |
|
Balchem Corp Rg 22:00:00 / 05.10.26 |
166.04 | -0.31% | -0.52 | 165.97 | 166.28 | 155'804 | |
|
Ballard Power Sy Rg 22:00:00 / 05.10.26 |
2.060 | 0.49% | 0.01 | 2.050 | 2.060 | 492'501 | |
|
Bancfirst Rg 22:00:00 / 05.10.26 |
107.57 | -0.47% | -0.51 | 107.51 | 107.78 | 81'414 | |
|
Bancorp Rg 22:00:00 / 05.10.26 |
48.33 | -0.98% | -0.48 | 48.28 | 48.33 | 223'580 | |
|
Bandwidth-A Rg 22:00:00 / 05.10.26 |
62.53 | -1.90% | -1.21 | 62.54 | 62.62 | 173'837 | |
|
Bank First Rg 22:00:00 / 05.10.26 |
151.22 | -0.90% | -1.38 | 151.10 | 151.61 | 21'683 | |
|
Bank Of Marin Rg 22:00:00 / 05.10.26 |
27.42 | -1.05% | -0.29 | 27.41 | 27.44 | 36'600 | |
|
Bank OZK Rg 22:00:00 / 05.10.26 |
46.59 | -0.25% | -0.12 | 46.58 | 46.59 | 655'945 | |
|
Bank7 Rg 22:00:00 / 05.10.26 |
55.77 | 0.52% | 0.29 | 55.72 | 55.91 | 12'731 | |
|
Bankwell Fin Gro Rg 22:00:00 / 05.10.26 |
66.15 | -0.75% | -0.50 | 65.95 | 66.13 | 21'445 | |
|
Banner Rg 22:00:00 / 05.10.26 |
67.40 | -0.71% | -0.48 | 67.39 | 67.44 | 132'914 | |
|
Banzai Intl Rg-A 22:00:00 / 05.10.26 |
0.5932 | 13.55% | 0.07 | 0.5700 | 0.5972 | 32'000 | |
|
BAOS Rg 22:00:00 / 05.10.26 |
0.2370 | 1.02% | 0.00 | 0.2310 | 0.2398 | 10'982 | |
|
Baozun Sp ADR 22:00:00 / 05.10.26 |
3.290 | 4.28% | 0.14 | 3.300 | 3.310 | 71'761 | |
|
Barfresh Food Rg 22:00:00 / 05.10.26 |
0.8600 | 0.70% | 0.01 | 0.8600 | 0.8722 | 9'372 | |
|
Barrett Bus Svcs Rg 22:00:00 / 05.10.26 |
31.23 | 2.36% | 0.72 | 31.18 | 31.23 | 153'148 | |
|
Basel Med Rg 22:00:00 / 05.10.26 |
3.340 | 1.83% | 0.06 | 3.160 | 3.520 | 685 | |
|
Bassett Furn Ind Rg 22:00:00 / 05.10.26 |
20.94 | 1.06% | 0.22 | 20.92 | 20.99 | 18'842 | |
|
BayCom Rg 22:00:00 / 05.10.26 |
31.01 | -0.58% | -0.18 | 31.00 | 31.10 | 25'891 | |
|
BayFirst Fin Rg 22:00:00 / 05.10.26 |
7.750 | -0.13% | -0.01 | 7.700 | 7.820 | 44'014 | |
|
BCB Bancorp Rg 22:00:00 / 05.10.26 |
8.460 | -0.47% | -0.04 | 8.470 | 8.480 | 205'484 | |
|
Beachbody Rg 22:00:00 / 05.10.26 |
4.820 | -2.03% | -0.10 | 4.830 | 5.040 | 3'977 | |
|
Beam Global Rg 22:00:00 / 05.10.26 |
1.110 | -1.77% | -0.02 | 1.110 | 1.120 | 56'791 | |
|
Beam Therapeutic Rg 22:00:00 / 05.10.26 |
25.67 | 4.78% | 1.17 | 25.63 | 25.69 | 761'487 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Blue Bird Rg 22:00:00 / 05.10.26 |
57.03 | 20.28% | 46.34% | 0.09% | -11.16% | -25.51% | 7.42% | 168.17% |
|
CommVault System Rg 22:00:00 / 05.10.26 |
153.73 | 19.88% | -0.42% | 3.82% | 10.17% | 3.42% | -13.73% | 120.06% |
|
City Holding Co Rg 22:00:00 / 05.10.26 |
141.77 | 19.82% | 20.54% | 1.29% | -1.89% | 5.81% | 14.72% | 57.90% |
|
CVB Financial Rg 22:00:00 / 05.10.26 |
22.12 | 19.78% | 4.06% | -0.32% | -1.50% | -1.47% | 15.81% | 38.13% |
|
Coda Octopus Gro Rg 22:00:00 / 05.10.26 |
10.880 | 19.78% | 42.27% | 0.09% | 9.54% | 10.57% | 27.40% | 80.84% |
|
Airbnb Rg-A 22:00:00 / 05.10.26 |
164.07 | 19.68% | 23.61% | 5.12% | -10.72% | 12.12% | 36.33% | 18.94% |
|
Citizens Cmnty B Rg 22:00:00 / 05.10.26 |
21.31 | 19.53% | 30.76% | 0.90% | -3.49% | -7.79% | 33.27% | 124.45% |
|
BuzzFeed Rg-A 22:00:00 / 05.10.26 |
1.160 | 19.34% | -58.43% | 9.43% | 1.83% | -17.73% | -32.95% | -21.85% |
|
First National Rg 22:00:00 / 05.10.26 |
29.96 | 19.10% | 30.64% | -0.07% | -4.87% | 2.32% | 31.92% | 68.69% |
|
Heritage Financi Rg 22:00:00 / 05.10.26 |
27.88 | 18.99% | 14.86% | -0.99% | -3.93% | -6.47% | 14.33% | 72.32% |
|
Credit Acceptanc Rg 22:00:00 / 05.10.26 |
531.35 | 18.95% | 12.36% | -3.39% | -12.77% | -15.14% | 7.94% | 15.48% |
|
Baozun Sp ADR 22:00:00 / 05.10.26 |
3.290 | 18.61% | 15.99% | 6.47% | 9.93% | 18.77% | -14.32% | 3.44% |
|
Aduro Cln Tech Rg 22:00:00 / 05.10.26 |
12.130 | 18.53% | 96.17% | -1.46% | -9.57% | -22.14% | -24.19% | 1'377.92% |
|
Cocrystal Pharm Rg 22:00:00 / 05.10.26 |
1.110 | 18.49% | -42.57% | -8.26% | 2.65% | 15.63% | -9.02% | -38.30% |
|
First US Bancsrs Rg 22:00:00 / 05.10.26 |
15.750 | 18.47% | 32.19% | -4.26% | -0.90% | -4.89% | 29.31% | 89.36% |
|
Gravity Sp ADR 22:00:00 / 05.10.26 |
68.17 | 18.37% | 8.54% | 2.04% | -6.15% | 7.86% | 11.21% | -0.25% |
|
Codere Onl Lux Rg 22:00:00 / 05.10.26 |
9.450 | 18.31% | 47.29% | -3.67% | 4.28% | -1.15% | 38.97% | 231.01% |
|
Nasdaq Comp. 22:20:53 / 05.10.26 |
27'477.31 | 18.22% | 40.81% | 2.45% | 2.58% | 6.20% | 19.77% | 104.32% |
|
Bsnss Frst Banc Rg 22:00:00 / 05.10.26 |
30.87 | 18.21% | 20.23% | 0.65% | -2.95% | 1.65% | 30.25% | 65.15% |
|
Central Plains Rg 22:00:00 / 05.10.26 |
19.750 | 18.20% | 33.69% | -0.40% | -5.97% | 0.00% | 21.02% | 0.00% |
|
Bridgwtr Bncshs Rg 22:00:00 / 05.10.26 |
20.43 | 18.14% | 53.29% | -0.97% | -5.22% | -4.98% | 17.08% | 121.26% |
|
Fulton Financial Rg 22:00:00 / 05.10.26 |
22.69 | 18.00% | 18.31% | -1.22% | -5.35% | -6.12% | 21.40% | 92.00% |
|
Gilead Sciences Rg 22:00:00 / 05.10.26 |
144.63 | 17.92% | 56.70% | -4.98% | -4.14% | 10.07% | 27.34% | 95.33% |
|
Community West Rg 22:00:00 / 05.10.26 |
26.58 | 17.91% | 36.96% | 0.91% | -0.30% | -1.85% | 27.18% | 89.23% |
|
BeOne Medi Sp ADR 22:00:00 / 05.10.26 |
361.65 | 17.86% | 93.86% | -1.46% | -0.05% | 18.98% | 4.97% | 100.60% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Baker Hughes Rg-A 22:00:00 / 05.10.26 |
57.38 | 2.46% |
57.97 17:47 |
56.00 15:30 |
70.40 27.04.26 |
45.37 02.01.26 |
2'947'578 |
|
Balchem Corp Rg 22:00:00 / 05.10.26 |
166.04 | -0.31% |
167.64 21:14 |
165.13 17:14 |
183.63 02.03.26 |
152.58 02.01.26 |
155'804 |
|
Ballard Power Sy Rg 22:00:00 / 05.10.26 |
2.060 | 0.49% |
2.060 15:30 |
1.985 15:47 |
6.565 02.06.26 |
1.925 09.03.26 |
492'501 |
|
Bancfirst Rg 22:00:00 / 05.10.26 |
107.57 | -0.47% |
108.38 16:34 |
107.39 15:56 |
121.89 17.04.26 |
101.64 19.03.26 |
81'414 |
|
Bancorp Rg 22:00:00 / 05.10.26 |
48.33 | -0.98% |
48.99 21:21 |
48.16 16:05 |
72.85 05.08.26 |
47.01 01.10.26 |
223'580 |
|
Bandwidth-A Rg 22:00:00 / 05.10.26 |
62.53 | -1.90% |
63.19 15:32 |
61.35 18:57 |
79.08 09.07.26 |
12.520 17.02.26 |
173'837 |
|
Bank First Rg 22:00:00 / 05.10.26 |
151.22 | -0.90% |
152.81 15:30 |
151.22 22:00 |
158.68 13.08.26 |
120.05 02.01.26 |
21'683 |
|
Bank Of Marin Rg 22:00:00 / 05.10.26 |
27.42 | -1.05% |
27.81 15:30 |
27.35 21:50 |
30.77 27.07.26 |
23.36 19.03.26 |
36'600 |
|
Bank OZK Rg 22:00:00 / 05.10.26 |
46.59 | -0.25% |
46.89 16:20 |
46.35 15:55 |
53.38 01.07.26 |
42.99 12.03.26 |
655'945 |
|
Bank7 Rg 22:00:00 / 05.10.26 |
55.77 | 0.52% |
55.90 21:59 |
55.48 15:30 |
57.62 04.09.26 |
38.29 20.03.26 |
12'731 |
|
Bankwell Fin Gro Rg 22:00:00 / 05.10.26 |
66.15 | -0.75% |
66.55 15:30 |
65.78 21:35 |
69.59 03.08.26 |
44.98 02.01.26 |
21'445 |
|
Banner Rg 22:00:00 / 05.10.26 |
67.40 | -0.71% |
67.98 21:14 |
67.07 15:55 |
74.30 17.08.26 |
57.35 09.03.26 |
132'914 |
|
Banzai Intl Rg-A 22:00:00 / 05.10.26 |
0.5932 | 13.55% |
0.5994 21:38 |
0.5106 15:39 |
8.130 15.05.26 |
0.5106 05.10.26 |
32'000 |
|
BAOS Rg 22:00:00 / 05.10.26 |
0.2370 | 1.02% |
0.2370 22:00 |
0.2291 15:30 |
3.800 04.06.26 |
0.2291 05.10.26 |
10'982 |
|
Baozun Sp ADR 22:00:00 / 05.10.26 |
3.290 | 4.28% |
3.330 20:28 |
3.150 15:30 |
3.330 05.10.26 |
2.070 27.03.26 |
71'761 |
|
Barfresh Food Rg 22:00:00 / 05.10.26 |
0.8600 | 0.70% |
0.8800 15:30 |
0.8600 22:00 |
3.440 14.01.26 |
0.8301 28.09.26 |
9'372 |
|
Barrett Bus Svcs Rg 22:00:00 / 05.10.26 |
31.23 | 2.36% |
31.30 21:56 |
30.00 15:39 |
42.20 28.07.26 |
25.71 26.02.26 |
153'148 |
|
Basel Med Rg 22:00:00 / 05.10.26 |
3.340 | 1.83% |
3.510 15:52 |
3.280 15:30 |
11.016 29.01.26 |
2.950 02.10.26 |
685 |
|
Bassett Furn Ind Rg 22:00:00 / 05.10.26 |
20.94 | 1.06% |
21.16 19:05 |
20.40 16:30 |
22.17 15.07.26 |
13.260 02.04.26 |
18'842 |
|
BayCom Rg 22:00:00 / 05.10.26 |
31.01 | -0.58% |
31.35 15:30 |
31.00 21:50 |
34.87 16.07.26 |
27.50 10.04.26 |
25'891 |
|
BayFirst Fin Rg 22:00:00 / 05.10.26 |
7.750 | -0.13% |
7.980 15:30 |
7.540 21:37 |
9.500 17.09.26 |
4.470 25.06.26 |
44'014 |
|
BCB Bancorp Rg 22:00:00 / 05.10.26 |
8.460 | -0.47% |
8.530 15:43 |
8.445 21:53 |
11.670 02.06.26 |
7.385 30.01.26 |
205'484 |
|
Beachbody Rg 22:00:00 / 05.10.26 |
4.820 | -2.03% |
5.000 17:50 |
4.820 22:00 |
16.750 01.05.26 |
4.560 25.09.26 |
3'977 |
|
Beam Global Rg 22:00:00 / 05.10.26 |
1.110 | -1.77% |
1.120 15:30 |
1.105 15:46 |
2.310 14.01.26 |
0.9653 29.07.26 |
56'791 |
|
Beam Therapeutic Rg 22:00:00 / 05.10.26 |
25.67 | 4.78% |
26.04 21:18 |
23.84 16:36 |
38.25 07.07.26 |
21.65 30.03.26 |
761'487 |