×
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 |
|---|---|---|---|---|---|---|---|
|
BTCS Rg 02:00:00 / 21.09.24 |
1.240 | 3.33% | 0.04 | 1.220 | 1.230 | ||
|
BTDR Rg 02:00:00 / 21.09.24 |
7.130 | 4.85% | 0.33 | 7.120 | 7.130 | ||
|
BUJA Rg 21:59:30 / 20.09.24 |
10.880 | 0.28% | 0.03 | 10.880 | 10.930 | ||
|
BullFrog Rg 02:00:00 / 21.09.24 |
2.410 | 1.26% | 0.03 | 2.340 | 2.410 | 11'049 | |
|
Bumble Rg-A 02:00:00 / 21.09.24 |
6.090 | -4.84% | -0.31 | 6.090 | 6.100 | 1'933'004 | |
|
BurgerFi Intl Rg 02:00:00 / 21.09.24 |
0.0830 | -43.96% | -0.07 | 0.0851 | 0.0855 | 1'800'989 | |
|
Burke & Hrb Fin Rg 02:00:00 / 21.09.24 |
65.14 | -3.35% | -2.26 | 65.14 | 65.32 | ||
|
Burning Sp ADR 02:00:00 / 21.09.24 |
3.030 | -16.07% | -0.58 | 3.030 | 3.170 | ||
|
BurTech Acqn Rg-A 02:00:00 / 21.09.24 |
11.300 | 0.00% | 0.00 | 11.270 | 11.300 | ||
|
BuzzFeed Rg-A 02:00:00 / 21.09.24 |
2.740 | -4.20% | -0.12 | 2.750 | 2.760 | 111'085 | |
|
BV Financial Rg 02:00:00 / 21.09.24 |
15.350 | -1.57% | -0.25 | 15.340 | 15.350 | ||
|
byNordic Acqn Rg-A 02:00:00 / 21.09.24 |
11.400 | 0.26% | 0.03 | 11.350 | 11.400 | ||
|
Byrna Tech Rg 02:00:00 / 21.09.24 |
17.000 | 12.81% | 1.93 | 16.990 | 17.030 | ||
|
C & F Financial Rg 02:00:00 / 21.09.24 |
60.80 | 2.70% | 1.60 | 59.92 | 61.23 | ||
|
C V D Equipment Rg 02:00:00 / 21.09.24 |
3.290 | -1.79% | -0.06 | 3.290 | 3.340 | ||
|
C.H.Robinson Wld Rg 02:00:00 / 21.09.24 |
104.20 | 0.54% | 0.56 | 104.19 | 104.26 | 4'393'254 | |
|
C3is Rg 02:00:00 / 21.09.24 |
1.150 | 1.77% | 0.02 | 1.140 | 1.150 | 11'005 | |
|
C4 Therapeutics Rg 02:00:00 / 21.09.24 |
6.350 | -3.35% | -0.22 | 6.360 | 6.370 | ||
|
Cabaletta Bio Rg 02:00:00 / 21.09.24 |
4.700 | 0.00% | 0.00 | 4.680 | 4.700 | 2'070'431 | |
|
CAC Rg-A 21:19:07 / 20.09.24 |
11.450 | 0.09% | 0.01 | 11.450 | 12.180 | ||
|
CACO Rg 02:00:00 / 21.09.24 |
0.4030 | -16.04% | -0.08 | 0.4022 | 0.4261 | ||
|
Cadence Design Rg 02:00:00 / 21.09.24 |
273.76 | -2.35% | -6.59 | 273.70 | 273.78 | 1'816'911 | |
|
Cadiz Rg 02:00:00 / 21.09.24 |
3.110 | -4.31% | -0.14 | 3.110 | 3.120 | ||
|
Cadrenal Inc Rg 02:00:00 / 21.09.24 |
11.590 | 3.21% | 0.36 | 11.060 | 11.600 | ||
|
Caesarstone Rg 02:00:00 / 21.09.24 |
4.850 | 0.62% | 0.03 | 4.800 | 4.850 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
First Hawaiian Rg 02:00:00 / 21.09.24 |
23.80 | 5.86% | -7.07% | 2.28% | -1.90% | 14.64% | 30.84% | -9.19% |
|
BOCN Rg-A 02:00:00 / 21.09.24 |
11.530 | 5.84% | 10.99% | -0.17% | 1.23% | 3.32% | 6.44% | 0.00% |
|
Achills Thrp Sp ADS 02:00:00 / 21.09.24 |
1.040 | 5.74% | 4.44% | 43.88% | 40.54% | 27.61% | 17.04% | -83.88% |
|
ATIF Hldgs Rg 02:00:00 / 21.09.24 |
1.110 | 5.72% | -54.55% | -0.89% | 42.86% | 36.70% | -16.54% | -72.44% |
|
Copart Rg 02:00:00 / 21.09.24 |
51.44 | 5.71% | 70.14% | 2.41% | -2.50% | -5.02% | 19.18% | 43.94% |
|
GoodRx Hldg Rg-A 02:00:00 / 21.09.24 |
6.910 | 5.67% | 51.93% | -10.84% | -16.04% | -11.41% | 23.84% | -84.93% |
|
Cognyte Sftw Rg 02:00:00 / 21.09.24 |
6.710 | 5.60% | 118.33% | -3.31% | -11.01% | -12.17% | 36.94% | -75.90% |
|
Brera Hldg Rg-B 02:00:00 / 21.09.24 |
0.7360 | 5.57% | 0.00% | -2.30% | 12.87% | -12.38% | -34.29% | 0.00% |
|
Electro Sensors Rg 02:00:00 / 21.09.24 |
4.020 | 5.57% | -12.53% | 2.55% | 6.63% | 0.75% | 3.08% | -22.57% |
|
electroCore Rg 02:00:00 / 21.09.24 |
6.460 | 5.53% | 58.62% | 6.78% | 8.57% | 0.47% | 21.43% | -57.57% |
|
BurTech Acqn Rg-A 02:00:00 / 21.09.24 |
11.300 | 5.51% | 11.22% | 0.00% | 0.62% | 1.62% | 7.52% | 0.00% |
|
First Community Rg 02:00:00 / 21.09.24 |
22.70 | 5.43% | 3.70% | 3.46% | 3.89% | 31.59% | 30.46% | 15.52% |
|
HHG Cap Corp Rg 02:00:00 / 21.09.24 |
11.640 | 5.43% | 13.55% | 1.13% | -0.09% | 0.34% | 1.22% | 0.00% |
|
ChampionX Rg 02:00:00 / 21.09.24 |
30.54 | 5.34% | 6.14% | 6.78% | -4.38% | -8.04% | -15.35% | 43.45% |
|
Cadrenal Inc Rg 02:00:00 / 21.09.24 |
11.590 | 5.28% | 0.00% | 13.52% | 57.47% | 64.40% | 12.21% | 0.00% |
|
Amerisafe Rg 02:00:00 / 21.09.24 |
47.91 | 5.28% | -5.23% | -1.84% | -2.88% | 9.16% | -6.95% | -9.63% |
|
Codexis Rg 02:00:00 / 21.09.24 |
3.100 | 5.25% | -31.12% | 11.51% | 1.64% | 0.00% | 98.72% | -87.45% |
|
CITE Rg-A 02:00:00 / 21.09.24 |
11.480 | 5.22% | 11.24% | 0.70% | 0.00% | 1.15% | 6.59% | 0.00% |
|
ECA Rg-A 02:00:00 / 21.09.24 |
11.520 | 5.21% | 12.28% | 0.61% | 0.09% | 2.31% | 6.67% | 0.00% |
|
Atlanta Braves Rg-C 02:00:00 / 21.09.24 |
41.25 | 5.20% | 0.00% | 1.00% | -5.69% | 4.59% | 11.37% | 0.00% |
|
Flora Growth Rg 02:00:00 / 21.09.24 |
1.390 | 5.19% | -68.80% | 44.79% | 36.27% | 36.27% | 26.36% | -98.88% |
|
Gossamer Bio Rg 02:00:00 / 21.09.24 |
1.050 | 5.18% | -55.77% | 13.96% | 15.55% | 16.55% | 31.30% | -90.88% |
|
IBEX Rg 02:00:00 / 21.09.24 |
19.960 | 5.16% | -19.56% | 2.10% | 16.32% | 23.36% | 33.51% | 13.19% |
|
Glb Star Acqn Rg-A 21:59:30 / 20.09.24 |
11.050 | 5.11% | 9.89% | 0.91% | 0.91% | 0.82% | 5.01% | 0.00% |
|
Digi Internation Rg 02:00:00 / 21.09.24 |
26.93 | 5.08% | -25.25% | 1.24% | -8.62% | 17.44% | -5.77% | 28.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BTCS Rg 02:00:00 / 21.09.24 |
1.240 | 3.33% |
1.240 22:00 |
1.190 15:40 |
2.390 05.01.24 |
0.9600 03.09.24 |
26'662 |
|
BTDR Rg 02:00:00 / 21.09.24 |
7.130 | 4.85% |
7.220 21:29 |
6.715 16:10 |
12.850 08.07.24 |
5.250 16.04.24 |
754'479 |
|
BUJA Rg 21:59:30 / 20.09.24 |
10.880 | 0.28% |
11.910 05.08.24 |
10.410 12.01.24 |
134 | ||
|
BullFrog Rg 02:00:00 / 21.09.24 |
2.410 | 1.26% |
2.440 16:06 |
2.350 21:50 |
8.350 25.01.24 |
1.440 09.07.24 |
11'049 |
|
Bumble Rg-A 02:00:00 / 21.09.24 |
6.090 | -4.84% |
6.380 15:41 |
6.055 21:56 |
15.020 09.01.24 |
4.800 08.08.24 |
1'933'004 |
|
BurgerFi Intl Rg 02:00:00 / 21.09.24 |
0.0830 | -43.96% |
0.1263 17:08 |
0.0830 22:00 |
0.8800 02.01.24 |
0.0830 20.09.24 |
1'800'989 |
|
Burke & Hrb Fin Rg 02:00:00 / 21.09.24 |
65.14 | -3.35% |
67.33 17:10 |
65.12 21:59 |
69.75 31.07.24 |
46.15 11.06.24 |
223'430 |
|
Burning Sp ADR 02:00:00 / 21.09.24 |
3.030 | -16.07% |
3.250 16:09 |
2.700 16:24 |
9.900 10.01.24 |
2.700 20.09.24 |
366 |
|
BurTech Acqn Rg-A 02:00:00 / 21.09.24 |
11.300 | 0.00% |
11.300 22:00 |
11.250 15:30 |
11.450 30.01.24 |
10.700 03.01.24 |
6'404 |
|
BuzzFeed Rg-A 02:00:00 / 21.09.24 |
2.740 | -4.20% |
2.840 15:30 |
2.735 16:59 |
4.550 22.05.24 |
0.6512 05.02.24 |
111'085 |
|
BV Financial Rg 02:00:00 / 21.09.24 |
15.350 | -1.57% |
15.590 19:23 |
15.300 21:49 |
15.670 19.09.24 |
10.140 20.03.24 |
32'553 |
|
byNordic Acqn Rg-A 02:00:00 / 21.09.24 |
11.400 | 0.26% |
11.400 21:03 |
11.400 21:03 |
12.540 22.01.24 |
10.950 08.01.24 |
12 |
|
Byrna Tech Rg 02:00:00 / 21.09.24 |
17.000 | 12.81% |
17.440 21:12 |
15.100 15:30 |
17.440 20.09.24 |
5.440 09.01.24 |
262'966 |
|
C & F Financial Rg 02:00:00 / 21.09.24 |
60.80 | 2.70% |
61.20 21:02 |
59.09 15:30 |
70.97 03.01.24 |
33.79 17.04.24 |
9'149 |
|
C V D Equipment Rg 02:00:00 / 21.09.24 |
3.290 | -1.79% |
3.350 15:30 |
3.280 16:20 |
6.315 04.04.24 |
3.100 12.09.24 |
11'660 |
|
C.H.Robinson Wld Rg 02:00:00 / 21.09.24 |
104.20 | 0.54% |
104.56 19:15 |
101.27 15:34 |
105.32 01.08.24 |
65.00 17.04.24 |
4'393'254 |
|
C3is Rg 02:00:00 / 21.09.24 |
1.150 | 1.77% |
1.160 17:08 |
1.120 18:02 |
2.250 12.04.24 |
1.090 06.09.24 |
11'005 |
|
C4 Therapeutics Rg 02:00:00 / 21.09.24 |
6.350 | -3.35% |
6.520 15:31 |
6.230 17:32 |
11.860 04.03.24 |
3.915 20.06.24 |
1'574'355 |
|
Cabaletta Bio Rg 02:00:00 / 21.09.24 |
4.700 | 0.00% |
4.750 15:40 |
4.410 17:28 |
26.30 08.02.24 |
3.485 08.08.24 |
2'070'431 |
|
CAC Rg-A 21:19:07 / 20.09.24 |
11.450 | 0.09% |
12.400 07.05.24 |
10.930 27.02.24 |
200 | ||
|
CACO Rg 02:00:00 / 21.09.24 |
0.4030 | -16.04% |
0.5000 19:30 |
0.4022 21:43 |
1.200 18.04.24 |
0.2498 09.09.24 |
37'899 |
|
Cadence Design Rg 02:00:00 / 21.09.24 |
273.76 | -2.35% |
279.97 15:30 |
273.56 21:59 |
328.79 20.06.24 |
241.43 05.08.24 |
1'816'911 |
|
Cadiz Rg 02:00:00 / 21.09.24 |
3.110 | -4.31% |
3.300 15:30 |
3.090 21:58 |
3.850 24.07.24 |
2.130 16.04.24 |
229'991 |
|
Cadrenal Inc Rg 02:00:00 / 21.09.24 |
11.590 | 3.21% |
11.590 22:00 |
11.000 15:38 |
31.95 01.02.24 |
5.400 10.04.24 |
10'614 |
|
Caesarstone Rg 02:00:00 / 21.09.24 |
4.850 | 0.62% |
4.900 21:50 |
4.650 15:30 |
6.810 24.04.24 |
3.790 20.03.24 |
130'796 |