×
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
- 07.11.2025 - 23:16:01
- 23'004.54
- -0.21%
- -49.46
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Briacell Therap Rg 02:00:00 / 08.11.25 |
11.310 | 14.94% | 1.47 | 11.290 | 11.450 | 10'059 | |
|
BridgeBio Pharma Rg 02:00:00 / 08.11.25 |
61.80 | -1.48% | -0.93 | 61.79 | 61.81 | ||
|
Bridgeline Dgtl Rg 02:00:00 / 08.11.25 |
1.160 | -7.20% | -0.09 | 1.150 | 1.190 | ||
|
Bridger Rg 02:00:00 / 08.11.25 |
1.620 | 0.62% | 0.01 | 1.590 | 1.630 | ||
|
Bridgford Foods Rg 02:00:00 / 08.11.25 |
7.510 | -0.13% | -0.01 | 7.510 | 7.690 | ||
|
Bridgwtr Bncshs Rg 02:00:00 / 08.11.25 |
16.640 | 0.06% | 0.01 | 16.650 | 16.690 | ||
|
Bright Minds Rg 02:00:00 / 08.11.25 |
58.79 | 4.78% | 2.68 | 58.70 | 59.62 | ||
|
Brighths Finc Rg 02:00:00 / 08.11.25 |
66.01 | 0.47% | 0.31 | 65.99 | 66.00 | ||
|
Brilliant Erth Rg-A 02:00:00 / 08.11.25 |
2.800 | 5.26% | 0.14 | 2.760 | 2.800 | ||
|
Broadcom Rg 02:00:00 / 08.11.25 |
349.43 | -1.73% | -6.16 | 349.46 | 349.47 | 6'747'766 | |
|
Broadway Rg-A 02:00:00 / 08.11.25 |
6.260 | -1.42% | -0.09 | 6.260 | 6.410 | ||
|
Broadwind Rg 02:00:00 / 08.11.25 |
2.000 | -2.91% | -0.06 | 1.990 | 2.020 | ||
|
Brooge Energy Rg 23:20:00 / 07.11.25 |
5.100 | -13.27% | -0.78 | ||||
|
BRP SVTG 02:00:00 / 08.11.25 |
63.91 | 1.99% | 1.25 | 63.89 | 64.00 | ||
|
Bruker Rg 02:00:00 / 08.11.25 |
39.93 | 1.58% | 0.62 | 39.94 | 39.95 | ||
|
Bsnss Frst Banc Rg 02:00:00 / 08.11.25 |
24.66 | 0.24% | 0.06 | 24.60 | 24.69 | ||
|
BT Brands Rg 02:00:00 / 08.11.25 |
1.640 | 3.80% | 0.06 | 1.630 | 1.670 | ||
|
BTC Digital Rg 02:00:00 / 08.11.25 |
1.990 | -0.50% | -0.01 | 1.980 | 2.020 | ||
|
BTCS Rg 02:00:00 / 08.11.25 |
3.140 | 4.32% | 0.13 | 3.140 | 3.150 | 239'025 | |
|
BTDR Rg 02:00:00 / 08.11.25 |
21.99 | 3.63% | 0.77 | 21.99 | 22.00 | 2'761'040 | |
|
BullFrog Rg 02:00:00 / 08.11.25 |
1.100 | 14.57% | 0.14 | 1.100 | 1.120 | ||
|
Bumble Rg-A 02:00:00 / 08.11.25 |
4.265 | 0.59% | 0.03 | 4.260 | 4.270 | 1'119'694 | |
|
Burke & Hrb Fin Rg 02:00:00 / 08.11.25 |
60.40 | -0.03% | -0.02 | 60.35 | 60.51 | 26'704 | |
|
Burning Sp ADR 02:00:00 / 08.11.25 |
11.570 | -5.55% | -0.68 | 11.570 | 11.940 | ||
|
BuzzFeed Rg-A 02:00:00 / 08.11.25 |
1.060 | -34.97% | -0.57 | 1.060 | 1.070 | 366'482 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Capital City Bk Rg 02:00:00 / 08.11.25 |
40.06 | 8.35% | 34.93% | 2.98% | -1.77% | -0.77% | 4.35% | 12.43% |
|
Climb Bio Rg 02:00:00 / 08.11.25 |
1.830 | 8.33% | -27.24% | -10.73% | 1.67% | -3.68% | -51.72% | -36.89% |
|
Affirm Hldg Rg-A 02:00:00 / 08.11.25 |
73.62 | 8.31% | 34.23% | 2.42% | 3.49% | -6.48% | 58.39% | 309.18% |
|
BioAtla Rg 02:00:00 / 08.11.25 |
0.6866 | 8.31% | -73.97% | -1.83% | -20.85% | 86.73% | -67.30% | -91.52% |
|
BGM Grp Rg-A 02:00:00 / 08.11.25 |
9.200 | 8.24% | 151.02% | -5.15% | -1.39% | 21.05% | 20.26% | 64.29% |
|
Independent Bank Rg 02:00:00 / 08.11.25 |
70.48 | 8.09% | 5.42% | 4.74% | 7.60% | 6.66% | -2.23% | -19.91% |
|
Donegal Group-B 02:00:00 / 08.11.25 |
15.950 | 8.08% | 15.18% | 4.66% | 3.37% | 7.19% | 14.01% | 2.69% |
|
CCG Rg 02:00:00 / 08.11.25 |
0.9243 | 8.00% | -85.77% | -11.97% | -7.41% | 17.30% | 0.75% | 0.00% |
|
Cadence Design Rg 02:00:00 / 08.11.25 |
325.05 | 7.98% | 19.12% | -4.03% | -0.60% | -7.10% | 7.90% | 127.83% |
|
Great Lakes Dred Rg 02:00:00 / 08.11.25 |
12.250 | 7.97% | 58.72% | 7.93% | 9.28% | 7.93% | -3.47% | 79.53% |
|
Coherus Onco Rg 02:00:00 / 08.11.25 |
1.340 | 7.97% | -55.26% | -20.24% | -19.76% | 27.62% | 64.42% | -80.82% |
|
BKHA Rg-A 02:00:00 / 08.11.25 |
11.370 | 7.90% | 0.00% | -0.97% | 2.34% | 3.36% | 9.64% | 0.00% |
|
HBT Financial Rg 02:00:00 / 08.11.25 |
24.01 | 7.85% | 11.89% | -1.56% | 2.39% | -3.92% | 0.63% | 9.66% |
|
Arts Way Mfg Co Rg 02:00:00 / 08.11.25 |
2.300 | 7.83% | 11.43% | -6.88% | -23.08% | -45.88% | 38.55% | 10.38% |
|
3rd Cst Bncshs Rg 22:15:00 / 07.11.25 |
36.70 | 7.81% | 84.20% | 0.66% | -3.78% | -4.92% | 3.23% | 80.30% |
|
Fossil Group Rg 02:00:00 / 08.11.25 |
1.900 | 7.78% | 23.29% | -8.65% | -16.67% | -38.71% | 63.79% | -55.45% |
|
Gyrodyne Rg 02:00:00 / 08.11.25 |
9.600 | 7.76% | 8.60% | -3.32% | -5.88% | -5.45% | -10.11% | -11.23% |
|
Huize Hldg Sp ADS 02:00:00 / 08.11.25 |
3.300 | 7.74% | -22.67% | -5.71% | -7.56% | 46.67% | -14.17% | 26.55% |
|
Apple Rg 02:00:00 / 08.11.25 |
268.47 | 7.73% | 40.12% | -0.70% | 9.46% | 15.92% | 18.29% | 94.95% |
|
Bank Of Marin Rg 02:00:00 / 08.11.25 |
26.39 | 7.70% | 16.26% | 2.49% | 15.29% | 16.31% | 4.43% | -27.70% |
|
Coca-Cola Consol Rg 02:00:00 / 08.11.25 |
137.78 | 7.63% | 46.07% | 5.68% | 10.68% | 21.88% | 12.51% | 175.83% |
|
Eagle Banc Mont Rg 02:00:00 / 08.11.25 |
16.500 | 7.50% | 4.37% | 1.66% | -1.08% | -0.30% | -2.88% | -10.19% |
|
Etsy Rg 22:15:00 / 07.11.25 |
59.09 | 7.39% | -29.92% | -3.26% | -16.08% | -9.04% | 9.43% | -42.25% |
|
Investar Hldg Rg 02:00:00 / 08.11.25 |
23.77 | 7.33% | 58.08% | 0.04% | 7.51% | 8.00% | 2.63% | 7.09% |
|
Data I/O Rg 02:00:00 / 08.11.25 |
2.880 | 7.22% | 1.02% | -4.95% | -7.40% | -12.73% | 9.92% | -25.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Briacell Therap Rg 02:00:00 / 08.11.25 |
11.310 | 14.94% |
11.490 21:29 |
9.940 15:30 |
98.00 24.04.25 |
6.000 25.08.25 |
10'059 |
|
BridgeBio Pharma Rg 02:00:00 / 08.11.25 |
61.80 | -1.48% |
63.26 15:32 |
60.57 16:44 |
69.24 29.10.25 |
27.76 02.01.25 |
792'334 |
|
Bridgeline Dgtl Rg 02:00:00 / 08.11.25 |
1.160 | -7.20% |
1.230 15:30 |
1.060 15:45 |
2.790 07.01.25 |
1.050 17.10.25 |
12'230 |
|
Bridger Rg 02:00:00 / 08.11.25 |
1.620 | 0.62% |
1.800 15:30 |
1.510 18:00 |
4.420 10.01.25 |
1.030 07.04.25 |
148'832 |
|
Bridgford Foods Rg 02:00:00 / 08.11.25 |
7.510 | -0.13% |
7.510 16:45 |
7.510 16:45 |
10.820 03.01.25 |
7.320 16.10.25 |
23 |
|
Bridgwtr Bncshs Rg 02:00:00 / 08.11.25 |
16.640 | 0.06% |
16.750 19:34 |
16.450 17:26 |
17.940 23.09.25 |
12.030 07.04.25 |
39'727 |
|
Bright Minds Rg 02:00:00 / 08.11.25 |
58.79 | 4.78% |
59.20 21:37 |
55.50 15:56 |
70.23 15.10.25 |
23.27 27.06.25 |
30'985 |
|
Brighths Finc Rg 02:00:00 / 08.11.25 |
66.01 | 0.47% |
66.09 21:55 |
65.57 15:34 |
66.09 07.11.25 |
42.08 08.09.25 |
1'753'178 |
|
Brilliant Erth Rg-A 02:00:00 / 08.11.25 |
2.800 | 5.26% |
2.890 19:35 |
2.590 15:30 |
3.090 03.09.25 |
1.250 18.02.25 |
77'465 |
|
Broadcom Rg 02:00:00 / 08.11.25 |
349.43 | -1.73% |
354.45 15:33 |
337.27 18:07 |
386.46 29.10.25 |
138.11 07.04.25 |
6'747'766 |
|
Broadway Rg-A 02:00:00 / 08.11.25 |
6.260 | -1.42% |
6.350 15:30 |
6.260 22:00 |
9.450 16.01.25 |
5.710 07.04.25 |
152 |
|
Broadwind Rg 02:00:00 / 08.11.25 |
2.000 | -2.91% |
2.050 15:30 |
1.960 17:37 |
3.025 29.07.25 |
1.410 17.03.25 |
78'900 |
|
Brooge Energy Rg 23:20:00 / 07.11.25 |
5.100 | -13.27% |
5.800 15:40 |
5.100 15:32 |
6.140 01.10.25 |
0.0200 05.11.25 |
396 |
|
BRP SVTG 02:00:00 / 08.11.25 |
63.91 | 1.99% |
64.12 20:19 |
62.29 15:30 |
68.45 15.10.25 |
31.79 21.04.25 |
30'950 |
|
Bruker Rg 02:00:00 / 08.11.25 |
39.93 | 1.58% |
40.07 21:39 |
38.44 15:31 |
64.59 13.01.25 |
28.61 03.09.25 |
924'771 |
|
Bsnss Frst Banc Rg 02:00:00 / 08.11.25 |
24.66 | 0.24% |
24.74 16:27 |
24.56 21:52 |
28.24 27.01.25 |
20.96 09.04.25 |
46'019 |
|
BT Brands Rg 02:00:00 / 08.11.25 |
1.640 | 3.80% |
1.690 21:36 |
1.560 15:30 |
5.590 04.08.25 |
1.000 16.05.25 |
10'438 |
|
BTC Digital Rg 02:00:00 / 08.11.25 |
1.990 | -0.50% |
2.020 21:37 |
1.900 15:33 |
9.820 17.01.25 |
1.900 07.11.25 |
31'842 |
|
BTCS Rg 02:00:00 / 08.11.25 |
3.140 | 4.32% |
3.155 20:56 |
2.885 17:12 |
8.490 18.07.25 |
1.280 07.04.25 |
239'025 |
|
BTDR Rg 02:00:00 / 08.11.25 |
21.99 | 3.63% |
22.41 21:46 |
19.880 15:38 |
27.80 15.10.25 |
6.840 16.04.25 |
2'761'040 |
|
BullFrog Rg 02:00:00 / 08.11.25 |
1.100 | 14.57% |
1.170 21:05 |
0.9500 15:30 |
4.840 14.02.25 |
0.9500 07.11.25 |
70'455 |
|
Bumble Rg-A 02:00:00 / 08.11.25 |
4.265 | 0.59% |
4.360 21:42 |
4.180 15:30 |
8.820 10.02.25 |
3.555 08.04.25 |
1'119'694 |
|
Burke & Hrb Fin Rg 02:00:00 / 08.11.25 |
60.40 | -0.03% |
60.80 15:47 |
59.80 15:43 |
66.00 10.07.25 |
47.77 11.04.25 |
26'704 |
|
Burning Sp ADR 02:00:00 / 08.11.25 |
11.570 | -5.55% |
12.270 15:30 |
11.570 22:00 |
13.560 31.10.25 |
2.180 05.05.25 |
3'016 |
|
BuzzFeed Rg-A 02:00:00 / 08.11.25 |
1.060 | -34.97% |
1.200 15:30 |
0.9350 15:48 |
3.110 06.01.25 |
0.9350 07.11.25 |
366'482 |