×
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
- 22.05.2026 - 23:16:01
- 26'343.97
- 0.19%
- 50.87
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Biofrontera Rg 02:00:00 / 23.05.26 |
0.8073 | 3.61% | 0.03 | 0.7950 | 0.8196 | ||
|
Biogen Rg 02:00:00 / 23.05.26 |
193.76 | 2.26% | 4.29 | 193.66 | 193.97 | ||
|
BioHarvest Sci Rg 02:00:00 / 23.05.26 |
3.860 | 1.05% | 0.04 | 3.850 | 3.900 | ||
|
Biolife Solution Rg 02:00:00 / 23.05.26 |
23.95 | -3.19% | -0.79 | 23.95 | 23.96 | ||
|
Bioline RX Sp ADR 02:00:00 / 23.05.26 |
3.060 | 6.99% | 0.20 | 3.020 | 3.100 | ||
|
Biomarin Pharm Rg 02:00:00 / 23.05.26 |
54.09 | -0.02% | -0.01 | 54.07 | 54.09 | ||
|
Biomea Fusion Rg 02:00:00 / 23.05.26 |
1.420 | 3.65% | 0.05 | 1.420 | 1.430 | ||
|
Biomerica Rg 02:00:00 / 23.05.26 |
2.490 | 2.05% | 0.05 | 2.450 | 2.490 | ||
|
Bionano Genom Rg 02:00:00 / 23.05.26 |
1.240 | 0.81% | 0.01 | 1.240 | 1.250 | ||
|
BioNTech Sp ADR 02:00:00 / 23.05.26 |
92.14 | 1.33% | 1.21 | 92.12 | 92.20 | ||
|
BioNxs Gene Lab Rg 02:00:00 / 23.05.26 |
2.010 | -0.50% | -0.01 | 2.010 | 2.020 | ||
|
BioRestorative Rg 02:00:00 / 23.05.26 |
0.2080 | 7.77% | 0.02 | 0.2040 | 0.2091 | ||
|
biote Rg-A 02:00:00 / 23.05.26 |
1.990 | -3.86% | -0.08 | 1.990 | 2.000 | ||
|
Bioventus Rg-A 02:00:00 / 23.05.26 |
9.280 | -2.26% | -0.22 | 9.260 | 9.270 | ||
|
BioVie Rg-A 02:00:00 / 23.05.26 |
1.520 | 2.70% | 0.04 | 1.520 | 1.550 | ||
|
BioXcel Therptc Rg 02:00:00 / 23.05.26 |
1.130 | -0.88% | -0.01 | 1.130 | 1.140 | ||
|
Bit Digital Rg 02:00:00 / 23.05.26 |
1.990 | 2.58% | 0.05 | 1.990 | 2.000 | ||
|
Bit Origin Rg-A 02:00:00 / 23.05.26 |
1.710 | -3.12% | -0.06 | 1.690 | 1.740 | ||
|
Bitcoin Depot Rg-A 02:00:00 / 23.05.26 |
0.4919 | -15.34% | -0.09 | 0.4855 | 0.4950 | ||
|
Bitfarms Rg 02:00:00 / 03.04.26 |
1.980 | 0.00% | 0.00 | ||||
|
BJ's Restaurants Rg 02:00:00 / 23.05.26 |
44.56 | 0.36% | 0.16 | 44.53 | 44.59 | ||
|
Bk Of James Finl Rg 02:00:00 / 23.05.26 |
22.75 | -0.66% | -0.15 | 22.70 | 22.95 | ||
|
BKHA Rg-A 21:59:38 / 22.05.26 |
11.720 | -1.10% | -0.13 | 11.720 | 11.890 | ||
|
Black Diamond Rg 02:00:00 / 23.05.26 |
2.280 | -35.77% | -1.27 | 2.300 | 2.310 | ||
|
Blackbaud 02:00:00 / 23.05.26 |
29.57 | -0.17% | -0.05 | 29.57 | 29.59 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cocrystal Pharm Rg 02:00:00 / 23.05.26 |
1.150 | 15.42% | -44.06% | -4.17% | -19.58% | 9.52% | -21.23% | -50.44% |
|
Evergy Rg 02:00:00 / 23.05.26 |
83.94 | 15.40% | 35.91% | 4.27% | 3.34% | 0.33% | 27.57% | 41.11% |
|
Algma Steel Grp Rg 02:00:00 / 23.05.26 |
4.730 | 15.37% | -51.64% | -9.21% | 4.65% | 3.05% | -12.41% | -36.76% |
|
Amylyx Pharm Rg 02:00:00 / 23.05.26 |
13.580 | 15.31% | 268.52% | 2.22% | -20.31% | -10.48% | 155.74% | -47.83% |
|
First US Bancsrs Rg 02:00:00 / 23.05.26 |
15.900 | 15.25% | 28.59% | -0.63% | 2.45% | 4.06% | 20.00% | 127.40% |
|
Bankwell Fin Gro Rg 02:00:00 / 23.05.26 |
52.09 | 15.17% | 69.41% | 3.04% | 3.03% | 11.54% | 55.63% | 123.70% |
|
Ascent Solar Rg 02:00:00 / 23.05.26 |
5.360 | 15.09% | 44.65% | 17.03% | 12.61% | -14.92% | 231.89% | -99.86% |
|
China Nat Rg 02:00:00 / 23.05.26 |
4.060 | 15.07% | -22.12% | -2.40% | -2.64% | 24.16% | -13.25% | -76.14% |
|
Coca-Cola Consol Rg 02:00:00 / 23.05.26 |
175.53 | 15.03% | 39.95% | 3.09% | -10.26% | -13.28% | 53.50% | 165.45% |
|
Insight Enterpri Rg 02:00:00 / 23.05.26 |
97.73 | 14.85% | -38.48% | 9.93% | 33.46% | 16.96% | -26.01% | -28.48% |
|
Amesite Rg 02:00:00 / 23.05.26 |
2.100 | 14.81% | -54.32% | 154.92% | 32.91% | 18.64% | -28.08% | -45.20% |
|
Check-Cap Rg 02:00:00 / 23.05.26 |
1.780 | 14.81% | 87.90% | 0.56% | 16.34% | 9.20% | 109.41% | 27.40% |
|
Heritage Financi Rg 02:00:00 / 23.05.26 |
27.18 | 14.76% | 10.78% | 4.42% | 2.68% | 2.92% | 17.66% | 69.63% |
|
First Finl Rg 02:00:00 / 23.05.26 |
68.58 | 14.75% | 50.10% | 5.12% | 3.41% | 8.24% | 35.32% | 107.02% |
|
Franklin Finl Sv Rg 02:00:00 / 23.05.26 |
58.29 | 14.72% | 92.61% | 7.13% | 4.03% | 13.23% | 51.21% | 124.17% |
|
Honeywell Intl Rg 02:00:00 / 23.05.26 |
227.92 | 14.72% | 5.07% | 6.88% | 6.92% | -6.43% | 8.87% | 20.27% |
|
Cadence Design Rg 02:00:00 / 23.05.26 |
373.59 | 14.68% | 19.30% | 7.59% | 12.23% | 23.95% | 18.41% | 65.41% |
|
Ascendis Sp ADR 02:00:00 / 18.04.26 |
244.48 | 14.65% | 77.58% | 0.00% | 0.00% | 6.76% | 52.75% | 170.47% |
|
Intelligent Prot Rg 02:00:00 / 23.05.26 |
1.990 | 14.53% | -1.01% | 5.85% | 13.71% | 17.75% | -7.01% | -30.14% |
|
Citizens Cmnty B Rg 02:00:00 / 23.05.26 |
20.41 | 14.53% | 25.29% | -0.83% | -1.07% | 17.23% | 39.13% | 152.29% |
|
Arct Therap Hldg Rg 02:00:00 / 23.05.26 |
7.030 | 14.52% | -58.63% | -5.89% | -18.16% | -14.58% | -42.38% | -73.74% |
|
D-MARKET Sp ADS-B 02:00:00 / 23.05.26 |
2.730 | 14.52% | -6.27% | 6.64% | -2.15% | 3.02% | -3.53% | 192.57% |
|
CareDx Rg 02:00:00 / 23.05.26 |
21.63 | 14.49% | 0.75% | 8.31% | 1.88% | 15.30% | 27.61% | 180.86% |
|
Capitol Fed Fin Rg 02:00:00 / 23.05.26 |
7.750 | 14.39% | 31.81% | 3.06% | 0.78% | 7.94% | 38.39% | 34.08% |
|
JFrog Rg 02:00:00 / 23.05.26 |
73.99 | 14.38% | 142.91% | 11.83% | 63.51% | 84.28% | 74.14% | 218.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Biofrontera Rg 02:00:00 / 23.05.26 |
0.8073 | 3.61% |
0.8200 17:56 |
0.7710 15:30 |
1.190 11.05.26 |
0.5716 02.01.26 |
18'379 |
|
Biogen Rg 02:00:00 / 23.05.26 |
193.76 | 2.26% |
194.41 16:26 |
190.49 15:33 |
205.72 13.05.26 |
160.54 20.01.26 |
336'590 |
|
BioHarvest Sci Rg 02:00:00 / 23.05.26 |
3.860 | 1.05% |
3.870 21:59 |
3.710 15:30 |
6.150 22.01.26 |
3.600 11.05.26 |
5'740 |
|
Biolife Solution Rg 02:00:00 / 23.05.26 |
23.95 | -3.19% |
25.07 15:38 |
23.67 17:19 |
26.60 06.01.26 |
17.860 13.03.26 |
355'661 |
|
Bioline RX Sp ADR 02:00:00 / 23.05.26 |
3.060 | 6.99% |
3.060 22:00 |
2.880 15:31 |
3.450 06.05.26 |
2.160 01.04.26 |
6'698 |
|
Biomarin Pharm Rg 02:00:00 / 23.05.26 |
54.09 | -0.02% |
55.02 16:10 |
53.59 20:09 |
66.00 24.02.26 |
49.29 18.05.26 |
796'824 |
|
Biomea Fusion Rg 02:00:00 / 23.05.26 |
1.420 | 3.65% |
1.460 16:06 |
1.370 15:30 |
2.230 20.04.26 |
1.035 04.02.26 |
157'147 |
|
Biomerica Rg 02:00:00 / 23.05.26 |
2.490 | 2.05% |
2.490 22:00 |
2.400 19:30 |
2.910 08.01.26 |
1.870 06.03.26 |
2'200 |
|
Bionano Genom Rg 02:00:00 / 23.05.26 |
1.240 | 0.81% |
1.250 15:39 |
1.220 16:55 |
1.740 22.01.26 |
1.070 05.02.26 |
49'001 |
|
BioNTech Sp ADR 02:00:00 / 23.05.26 |
92.14 | 1.33% |
93.40 19:43 |
91.74 17:42 |
123.96 22.01.26 |
79.52 10.03.26 |
200'141 |
|
BioNxs Gene Lab Rg 02:00:00 / 23.05.26 |
2.010 | -0.50% |
2.010 15:30 |
2.010 15:30 |
4.130 05.01.26 |
1.930 10.02.26 |
410 |
|
BioRestorative Rg 02:00:00 / 23.05.26 |
0.2080 | 7.77% |
0.2100 20:01 |
0.1890 15:30 |
1.250 05.01.26 |
0.1601 20.05.26 |
118'424 |
|
biote Rg-A 02:00:00 / 23.05.26 |
1.990 | -3.86% |
2.105 16:17 |
1.985 20:37 |
2.670 09.01.26 |
1.275 27.03.26 |
47'098 |
|
Bioventus Rg-A 02:00:00 / 23.05.26 |
9.280 | -2.26% |
9.760 16:07 |
9.185 19:19 |
11.235 07.05.26 |
7.145 02.01.26 |
257'840 |
|
BioVie Rg-A 02:00:00 / 23.05.26 |
1.520 | 2.70% |
1.530 21:41 |
1.470 15:30 |
1.770 01.05.26 |
1.060 05.02.26 |
5'746 |
|
BioXcel Therptc Rg 02:00:00 / 23.05.26 |
1.130 | -0.88% |
1.170 15:38 |
1.130 21:31 |
2.120 07.01.26 |
1.010 13.04.26 |
55'015 |
|
Bit Digital Rg 02:00:00 / 23.05.26 |
1.990 | 2.58% |
2.065 18:00 |
1.945 16:20 |
2.445 14.01.26 |
1.255 30.03.26 |
3'967'777 |
|
Bit Origin Rg-A 02:00:00 / 23.05.26 |
1.710 | -3.12% |
1.820 15:30 |
1.680 18:31 |
12.714 05.01.26 |
1.610 18.05.26 |
7'737 |
|
Bitcoin Depot Rg-A 02:00:00 / 23.05.26 |
0.4919 | -15.34% |
0.6280 15:51 |
0.4595 20:59 |
10.080 13.01.26 |
0.4595 22.05.26 |
162'848 |
|
Bitfarms Rg 02:00:00 / 03.04.26 |
1.980 | 0.00% |
3.235 13.01.26 |
1.685 05.02.26 |
6'361'737 | ||
|
BJ's Restaurants Rg 02:00:00 / 23.05.26 |
44.56 | 0.36% |
45.19 15:44 |
44.23 18:36 |
45.95 14.01.26 |
33.37 13.03.26 |
81'020 |
|
Bk Of James Finl Rg 02:00:00 / 23.05.26 |
22.75 | -0.66% |
22.99 15:30 |
22.75 21:07 |
23.70 05.05.26 |
17.340 23.01.26 |
3'263 |
|
BKHA Rg-A 21:59:38 / 22.05.26 |
11.720 | -1.10% |
11.980 01.05.26 |
11.250 09.01.26 |
173 | ||
|
Black Diamond Rg 02:00:00 / 23.05.26 |
2.280 | -35.77% |
3.025 15:30 |
2.255 21:38 |
3.970 20.05.26 |
1.945 06.03.26 |
1'434'939 |
|
Blackbaud 02:00:00 / 23.05.26 |
29.57 | -0.17% |
30.74 15:48 |
29.45 21:39 |
63.21 02.01.26 |
29.37 21.05.26 |
202'486 |