×
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
- 22.09.2025 - 18:24:55
- 22'736.03
- 0.46%
- 104.56
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CytomX Therapeut Rg 18:24:31 / 22.09.25 |
2.020 | 2.02% | 0.04 | 2.020 | 2.030 | 133'129 | |
|
Cytosorbents Rg 16:49:17 / 22.09.25 |
0.9350 | -0.65% | -0.01 | 0.9136 | 0.9500 | 3'017 | |
|
D-MARKET Sp ADS-B 18:06:05 / 22.09.25 |
2.850 | -2.73% | -0.08 | 2.850 | 2.900 | 13'827 | |
|
Daily Journal Co Rg 18:00:50 / 22.09.25 |
437.75 | -2.27% | -10.18 | 436.17 | 444.29 | 10'747 | |
|
Daktronics Rg 18:24:38 / 22.09.25 |
22.18 | 0.18% | 0.04 | 22.19 | 22.21 | 51'231 | |
|
DallasNews Rg-A 18:17:08 / 22.09.25 |
15.850 | -0.69% | -0.11 | 15.810 | 15.900 | 9'835 | |
|
Dare Bio Rg 18:08:52 / 22.09.25 |
2.060 | -2.83% | -0.06 | 2.060 | 2.080 | 7'536 | |
|
DarioHealth Rg 18:16:38 / 22.09.25 |
7.210 | 9.24% | 0.61 | 7.210 | 7.510 | 14'657 | |
|
Data I/O Rg 16:36:50 / 22.09.25 |
3.250 | 1.25% | 0.04 | 3.230 | 3.330 | 712 | |
|
Data Storage Rg 18:12:51 / 22.09.25 |
4.400 | -3.93% | -0.18 | 4.400 | 4.450 | 20'843 | |
|
Datadog Rg-A 18:24:32 / 22.09.25 |
137.85 | -0.70% | -0.97 | 137.80 | 137.90 | 322'818 | |
|
Datasea Rg 18:24:46 / 22.09.25 |
2.100 | 1.45% | 0.03 | 2.090 | 2.170 | 6'480 | |
|
Datavault AI Rg 18:24:39 / 22.09.25 |
0.4153 | -7.98% | -0.04 | 0.4135 | 0.4156 | 2'181'242 | |
|
Dave & Buster's Rg 18:24:58 / 22.09.25 |
19.810 | 1.02% | 0.20 | 19.790 | 19.810 | 170'178 | |
|
Dave Rg 18:22:24 / 22.09.25 |
235.88 | -1.12% | -2.66 | 235.00 | 235.88 | 51'975 | |
|
Dawson Geophysic Rg 18:07:46 / 22.09.25 |
1.760 | 2.33% | 0.04 | 1.740 | 1.780 | 5'207 | |
|
Day One Biophrm Rg 18:17:17 / 22.09.25 |
6.790 | -0.29% | -0.02 | 6.790 | 6.800 | 70'000 | |
|
DblDwn Sp ADR 18:23:00 / 22.09.25 |
9.425 | -0.48% | -0.05 | 9.400 | 9.450 | 5'152 | |
|
DBV Techno Sp ADR 16:32:01 / 22.09.25 |
9.550 | 0.53% | 0.05 | 9.700 | 10.290 | 1'898 | |
|
Decent Rg-A 17:29:34 / 22.09.25 |
1.300 | -5.11% | -0.07 | 1.280 | 1.300 | 6'589 | |
|
DeFi Develop Rg 18:24:08 / 22.09.25 |
15.680 | -7.38% | -1.25 | 15.620 | 15.710 | 237'998 | |
|
DEFI Techno Rg 18:22:56 / 22.09.25 |
2.395 | -4.96% | -0.13 | 2.390 | 2.400 | 630'227 | |
|
Defntv Health Rg-A 18:18:41 / 22.09.25 |
4.220 | 0.24% | 0.01 | 4.220 | 4.230 | 24'434 | |
|
Delcath Sys Rg 18:24:28 / 22.09.25 |
11.545 | 0.04% | 0.01 | 11.530 | 11.560 | 52'089 | |
|
Denali Theraptcs Rg 18:21:52 / 22.09.25 |
13.090 | 2.67% | 0.34 | 13.080 | 13.100 | 133'728 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Honeywell Intl Rg 18:24:38 / 22.09.25 |
209.93 | -7.31% | -0.16% | -0.85% | -4.84% | -9.85% | 3.02% | 17.21% |
|
DEFI Techno Rg 18:22:56 / 22.09.25 |
2.395 | -7.35% | 397.14% | -7.88% | 9.36% | -18.26% | 13.51% | 1'141.10% |
|
CDW Rg 18:23:58 / 22.09.25 |
163.51 | -7.37% | -29.08% | 0.23% | -1.77% | -8.44% | -27.04% | -5.54% |
|
Agora Sp ADS-A 18:21:09 / 22.09.25 |
3.840 | -7.45% | 46.39% | 0.52% | 5.49% | 0.79% | 92.96% | -5.64% |
|
Golar LNG Rg 18:23:24 / 22.09.25 |
39.68 | -7.47% | 70.33% | -0.99% | -10.38% | -3.68% | 14.93% | 48.00% |
|
Hurco Cos Inc Rg 18:00:20 / 22.09.25 |
17.660 | -7.52% | -17.14% | 0.63% | 0.00% | -6.56% | -4.44% | -24.73% |
|
FuelCell Energy Rg 18:23:20 / 22.09.25 |
8.790 | -7.52% | -82.58% | 33.38% | 107.80% | 56.68% | -28.54% | -93.09% |
|
Context Therap Rg 18:16:40 / 22.09.25 |
0.9901 | -7.79% | -14.32% | 21.96% | 13.43% | 51.11% | -52.40% | -32.29% |
|
AmpliTech Group Rg 18:24:22 / 22.09.25 |
4.670 | -7.98% | 148.29% | 12.80% | 47.78% | 120.28% | 453.65% | 139.49% |
|
Hologic Rg 18:24:57 / 22.09.25 |
67.59 | -7.99% | -7.17% | 5.94% | 0.69% | 3.73% | -17.03% | -0.44% |
|
Greenlight Cap RE A 18:20:52 / 22.09.25 |
12.830 | -8.14% | 12.61% | 2.23% | -0.23% | -10.72% | -7.96% | 61.96% |
|
CBAK Energy Tech Rg 18:23:36 / 22.09.25 |
0.8704 | -8.19% | -17.81% | -0.92% | -9.98% | -26.24% | -16.31% | -35.11% |
|
Castle Biosci Rg 18:18:19 / 22.09.25 |
24.29 | -8.41% | 13.11% | 12.35% | 18.08% | 18.95% | -18.95% | -5.42% |
|
AERT Rg 18:18:38 / 22.09.25 |
0.8319 | -8.60% | -66.00% | 37.39% | -3.42% | -31.81% | -63.99% | 0.00% |
|
HeartSciences Rg 18:24:07 / 22.09.25 |
3.600 | -8.64% | -79.59% | 9.09% | 7.46% | -4.00% | 22.45% | -97.25% |
|
InterCure Rg 16:47:12 / 22.09.25 |
1.470 | -8.75% | 14.06% | -3.92% | -10.91% | 0.00% | -17.88% | -68.33% |
|
Healthstream Rg 18:24:36 / 22.09.25 |
29.09 | -8.81% | 7.29% | 0.31% | 4.83% | 5.13% | 1.18% | 32.24% |
|
Alarm.com Holdin Rg 18:23:35 / 22.09.25 |
55.38 | -9.00% | -14.38% | -0.40% | -4.24% | -2.10% | -1.42% | -17.37% |
|
Cadrenal Inc Rg 18:24:24 / 22.09.25 |
13.070 | -9.11% | 23.47% | -2.21% | 4.73% | 8.46% | 28.39% | 0.00% |
|
Barinthus Sp ADS 16:53:17 / 22.09.25 |
1.100 | -9.17% | -69.38% | 1.85% | -8.33% | 20.85% | -11.29% | -66.97% |
|
Heritage Global Rg 17:52:18 / 22.09.25 |
1.740 | -9.19% | -39.57% | -8.42% | -11.68% | -21.62% | 3.88% | 6.33% |
|
10x Genomics Rg-A 18:24:38 / 22.09.25 |
13.110 | -9.19% | -76.70% | -1.80% | -6.82% | 13.21% | -40.97% | -58.55% |
|
AC Immune N 17:09:15 / 22.09.25 |
2.470 | -9.26% | -51.00% | -0.40% | 19.32% | 21.67% | -32.51% | -8.58% |
|
DblDwn Sp ADR 18:23:00 / 22.09.25 |
9.425 | -9.29% | 27.63% | 0.91% | -0.05% | -1.52% | -30.24% | -3.66% |
|
Cineverse Rg 18:22:00 / 22.09.25 |
3.260 | -9.32% | 145.19% | 0.31% | -35.57% | -31.80% | 307.50% | -66.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CytomX Therapeut Rg 18:24:31 / 22.09.25 |
2.020 | 2.02% |
2.060 17:01 |
1.985 15:46 |
3.090 13.06.25 |
0.4000 07.04.25 |
133'129 |
|
Cytosorbents Rg 16:49:17 / 22.09.25 |
0.9350 | -0.65% |
0.9350 16:49 |
0.9000 15:30 |
1.600 14.02.25 |
0.7891 01.08.25 |
3'017 |
|
D-MARKET Sp ADS-B 18:06:05 / 22.09.25 |
2.850 | -2.73% |
2.930 15:42 |
2.850 18:01 |
3.850 18.02.25 |
2.420 07.04.25 |
13'827 |
|
Daily Journal Co Rg 18:00:50 / 22.09.25 |
437.75 | -2.27% |
447.42 15:30 |
437.75 18:00 |
584.31 07.01.25 |
363.31 21.04.25 |
10'747 |
|
Daktronics Rg 18:24:38 / 22.09.25 |
22.18 | 0.18% |
22.33 16:13 |
22.06 15:45 |
24.30 16.09.25 |
10.250 05.03.25 |
51'231 |
|
DallasNews Rg-A 18:17:08 / 22.09.25 |
15.850 | -0.69% |
15.970 15:35 |
15.820 17:46 |
16.240 19.09.25 |
3.680 09.04.25 |
9'835 |
|
Dare Bio Rg 18:08:52 / 22.09.25 |
2.060 | -2.83% |
2.110 15:30 |
2.055 17:36 |
9.140 14.07.25 |
1.850 08.08.25 |
7'536 |
|
DarioHealth Rg 18:16:38 / 22.09.25 |
7.210 | 9.24% |
7.400 18:06 |
6.460 15:44 |
31.00 07.01.25 |
6.000 16.09.25 |
14'657 |
|
Data I/O Rg 16:36:50 / 22.09.25 |
3.250 | 1.25% |
3.250 15:30 |
3.250 15:30 |
3.570 10.09.25 |
1.900 21.04.25 |
712 |
|
Data Storage Rg 18:12:51 / 22.09.25 |
4.400 | -3.93% |
4.560 15:32 |
4.320 17:35 |
5.430 16.07.25 |
2.940 08.04.25 |
20'843 |
|
Datadog Rg-A 18:24:32 / 22.09.25 |
137.85 | -0.70% |
138.12 18:13 |
135.00 16:12 |
157.20 07.07.25 |
81.70 07.04.25 |
322'818 |
|
Datasea Rg 18:24:46 / 22.09.25 |
2.100 | 1.45% |
2.110 16:33 |
2.060 16:29 |
3.100 27.01.25 |
1.665 09.04.25 |
6'480 |
|
Datavault AI Rg 18:24:39 / 22.09.25 |
0.4153 | -7.98% |
0.4773 15:39 |
0.4132 18:00 |
2.280 06.01.25 |
0.2513 04.09.25 |
2'181'242 |
|
Dave & Buster's Rg 18:24:58 / 22.09.25 |
19.810 | 1.02% |
19.940 18:15 |
19.120 15:30 |
35.50 03.07.25 |
15.120 07.04.25 |
170'178 |
|
Dave Rg 18:22:24 / 22.09.25 |
235.88 | -1.12% |
245.02 16:13 |
235.02 15:33 |
286.15 08.07.25 |
65.46 07.04.25 |
51'975 |
|
Dawson Geophysic Rg 18:07:46 / 22.09.25 |
1.760 | 2.33% |
1.760 17:31 |
1.710 15:41 |
5.500 16.06.25 |
1.080 07.05.25 |
5'207 |
|
Day One Biophrm Rg 18:17:17 / 22.09.25 |
6.790 | -0.29% |
6.875 17:32 |
6.730 15:32 |
13.530 28.01.25 |
5.635 06.08.25 |
70'000 |
|
DblDwn Sp ADR 18:23:00 / 22.09.25 |
9.425 | -0.48% |
9.500 15:30 |
9.380 15:40 |
11.410 06.01.25 |
8.150 12.06.25 |
5'152 |
|
DBV Techno Sp ADR 16:32:01 / 22.09.25 |
9.550 | 0.53% |
9.550 16:32 |
9.420 15:30 |
12.750 14.05.25 |
3.150 02.01.25 |
1'898 |
|
Decent Rg-A 17:29:34 / 22.09.25 |
1.300 | -5.11% |
1.350 15:49 |
1.160 17:15 |
5.720 23.01.25 |
0.8500 07.04.25 |
6'589 |
|
DeFi Develop Rg 18:24:08 / 22.09.25 |
15.680 | -7.38% |
16.170 15:30 |
15.620 18:02 |
187.98 20.05.25 |
3.840 27.02.25 |
237'998 |
|
DEFI Techno Rg 18:22:56 / 22.09.25 |
2.395 | -4.96% |
2.460 15:46 |
2.350 17:13 |
4.950 12.05.25 |
1.650 07.04.25 |
630'227 |
|
Defntv Health Rg-A 18:18:41 / 22.09.25 |
4.220 | 0.24% |
4.220 17:05 |
4.120 15:39 |
5.680 14.02.25 |
2.185 09.04.25 |
24'434 |
|
Delcath Sys Rg 18:24:28 / 22.09.25 |
11.545 | 0.04% |
11.580 15:30 |
11.330 16:52 |
18.200 20.05.25 |
9.780 07.04.25 |
52'089 |
|
Denali Theraptcs Rg 18:21:52 / 22.09.25 |
13.090 | 2.67% |
13.100 18:18 |
12.580 15:44 |
24.31 05.02.25 |
10.590 07.04.25 |
133'728 |