×
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 - 20:29:31
- 22'780.82
- 0.66%
- 149.34
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Denny's Rg 20:29:31 / 22.09.25 |
5.165 | 2.89% | 0.15 | 5.160 | 5.170 | 75'867 | |
|
DENTSPLY SIRONA Rg 20:28:48 / 22.09.25 |
13.210 | 0.38% | 0.05 | 13.200 | 13.210 | 258'098 | |
|
Dermata Therape Rg 17:38:35 / 22.09.25 |
5.300 | -2.39% | -0.13 | 5.300 | 5.380 | 1'561 | |
|
Design Therap Rg 20:22:42 / 22.09.25 |
6.610 | 9.26% | 0.56 | 6.580 | 6.640 | 20'260 | |
|
Destination XL G Rg 18:03:45 / 22.09.25 |
1.380 | 0.00% | 0.00 | 1.380 | 1.400 | 2'388 | |
|
Deswell Industri Rg 20:25:09 / 22.09.25 |
4.070 | 0.00% | 0.00 | 4.000 | 4.070 | 3'111 | |
|
DevvStream Rg 19:52:58 / 22.09.25 |
2.500 | -4.94% | -0.13 | 2.460 | 2.570 | 14'619 | |
|
Dexcom Rg 20:29:22 / 22.09.25 |
67.92 | 0.70% | 0.47 | 67.88 | 67.96 | 1'366'305 | |
|
DiaMedica Therap Rg 20:28:52 / 22.09.25 |
7.160 | 4.99% | 0.34 | 7.150 | 7.180 | 59'024 | |
|
Diamond Hill Inv Rg 19:36:38 / 22.09.25 |
140.23 | -0.05% | -0.07 | 139.24 | 141.69 | 1'867 | |
|
Diamondback Eng Rg 20:27:58 / 22.09.25 |
137.83 | -1.32% | -1.84 | 137.69 | 137.84 | 237'337 | |
|
Dianthus Rg 20:22:26 / 22.09.25 |
37.75 | 2.72% | 1.00 | 37.74 | 37.83 | 63'955 | |
|
Digi Internation Rg 20:27:48 / 22.09.25 |
37.42 | -0.40% | -0.15 | 37.47 | 37.53 | 22'484 | |
|
Digi Power Rg-SV 20:28:58 / 22.09.25 |
2.560 | 5.35% | 0.13 | 2.550 | 2.570 | 138'905 | |
|
DigiAsia Rg 02:00:00 / 19.09.25 |
0.0807 | 0.00% | 0.00 | ||||
|
Digimarc Rg 20:25:55 / 22.09.25 |
10.510 | 0.48% | 0.05 | 10.500 | 10.550 | 12'767 | |
|
Diginex Rg 20:23:14 / 22.09.25 |
17.520 | 28.82% | 3.92 | 17.300 | 17.550 | 207'278 | |
|
Digital Ally Rg 20:20:05 / 22.09.25 |
2.040 | 7.37% | 0.14 | 2.030 | 2.070 | 4'058 | |
|
Digital Turbine Rg 20:28:26 / 22.09.25 |
5.515 | -0.09% | -0.01 | 5.510 | 5.520 | 230'974 | |
|
DIH Holding Rg-A 20:13:05 / 22.09.25 |
0.2079 | 2.72% | 0.01 | 0.2055 | 0.2099 | 12'818 | |
|
Dime Community Rg 20:26:00 / 22.09.25 |
30.60 | -1.03% | -0.32 | 30.55 | 30.66 | 74'898 | |
|
Diodes Rg 20:21:33 / 22.09.25 |
55.22 | 2.37% | 1.28 | 55.19 | 55.35 | 39'505 | |
|
Direct Digital Rg-A 20:23:14 / 22.09.25 |
0.3573 | -4.16% | -0.02 | 0.3500 | 0.3573 | 34'071 | |
|
Disc Medicine Rg 20:22:44 / 22.09.25 |
62.26 | 2.42% | 1.47 | 62.16 | 62.40 | 35'922 | |
|
Distr Sol Grp Rg 20:22:38 / 22.09.25 |
31.14 | 0.78% | 0.24 | 31.13 | 31.29 | 6'123 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
China Nat Rg 19:50:16 / 22.09.25 |
4.880 | -9.32% | -54.72% | 17.03% | 31.54% | 26.10% | -2.24% | -79.75% |
|
ATN Internationa Rg 15:30:00 / 22.09.25 |
15.120 | -9.46% | -60.94% | -2.89% | -4.97% | -6.95% | -50.03% | -64.26% |
|
Atara Biother Rg 20:28:20 / 22.09.25 |
12.300 | -9.47% | -6.01% | 3.02% | 0.49% | 59.33% | 67.12% | -87.35% |
|
Diamond Hill Inv Rg 19:36:38 / 22.09.25 |
140.23 | -9.54% | -15.27% | -1.11% | -5.22% | -3.50% | -12.74% | -19.34% |
|
Fidelity D & D B Rg 20:29:20 / 22.09.25 |
43.73 | -9.65% | -24.02% | -4.65% | -7.16% | -4.17% | -14.14% | 7.14% |
|
Aemetis Rg 20:29:04 / 22.09.25 |
2.445 | -9.67% | -53.63% | 9.64% | -7.74% | -1.41% | -0.61% | -69.66% |
|
Alliance Resource 20:10:30 / 22.09.25 |
23.23 | -9.93% | 11.80% | -0.19% | 1.60% | -11.15% | -3.99% | -3.19% |
|
Independent Bk Rg 20:10:10 / 22.09.25 |
31.27 | -9.99% | 20.48% | -1.01% | -4.43% | -3.52% | -7.46% | 54.59% |
|
Currenc Grp Rg 19:59:37 / 22.09.25 |
1.660 | -10.00% | -85.56% | 3.75% | -5.68% | 103.71% | -40.71% | -84.02% |
|
Blackbaud 20:28:16 / 22.09.25 |
66.71 | -10.02% | -23.29% | -4.19% | 2.28% | 3.89% | -21.23% | 45.38% |
|
Fat Brands Rg-B 17:56:25 / 22.09.25 |
2.580 | -10.09% | -26.88% | -3.01% | 4.45% | 3.20% | -19.30% | -49.54% |
|
Atossa Therptcs Rg 20:26:47 / 22.09.25 |
0.8262 | -10.10% | -3.56% | 0.98% | 8.74% | -0.46% | -41.40% | -4.93% |
|
Central Garden & Rg 20:23:10 / 22.09.25 |
34.20 | -10.13% | -13.18% | -3.96% | -5.39% | -2.79% | -9.36% | 14.45% |
|
Coca-Cola Consol Rg 20:29:11 / 22.09.25 |
114.17 | -10.14% | 21.95% | -6.24% | -2.06% | 2.26% | -13.11% | 159.87% |
|
Distr Sol Grp Rg 20:22:38 / 22.09.25 |
31.14 | -10.17% | -2.09% | -0.99% | -6.32% | 13.36% | -17.86% | 88.06% |
|
Enlivex Ther Rg 19:14:50 / 22.09.25 |
1.040 | -10.26% | -61.11% | -2.35% | -3.70% | -7.14% | -29.73% | -77.66% |
|
Duolingo Rg-A 20:26:45 / 22.09.25 |
306.33 | -10.28% | 28.23% | 7.44% | -4.70% | -25.29% | 13.34% | 194.14% |
|
indie Smicndct Rg-A 20:28:58 / 22.09.25 |
4.055 | -10.37% | -55.24% | 4.78% | -11.46% | 13.90% | 13.27% | -56.84% |
|
Addus HomeCare Rg 20:07:34 / 22.09.25 |
113.01 | -10.73% | 20.52% | 3.42% | -3.12% | -1.89% | -14.93% | 21.22% |
|
Forafric Global Rg 16:11:35 / 22.09.25 |
9.220 | -10.73% | -13.60% | 10.55% | 5.61% | 18.21% | -18.84% | -16.67% |
|
Fortinet Rg 20:29:27 / 22.09.25 |
84.83 | -10.87% | 43.87% | 4.73% | 9.26% | -19.76% | 9.54% | 65.96% |
|
Envoy Med Rg-A 20:29:17 / 22.09.25 |
0.9080 | -10.88% | -29.57% | -31.73% | -18.93% | -36.06% | -75.59% | -86.66% |
|
Gitlab Rg-A 20:26:30 / 22.09.25 |
49.58 | -10.91% | -20.27% | -1.02% | 9.62% | 9.91% | -6.77% | -9.21% |
|
Hope Bancorp Rg 20:28:16 / 22.09.25 |
10.800 | -10.98% | -9.44% | -0.74% | -1.82% | 0.65% | -15.29% | -25.22% |
|
GoodRx Hldg Rg-A 20:28:47 / 22.09.25 |
4.115 | -11.18% | -38.36% | 0.86% | -3.18% | -17.37% | -38.86% | -29.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Denny's Rg 20:29:31 / 22.09.25 |
5.165 | 2.89% |
5.165 20:26 |
5.000 18:23 |
7.660 07.02.25 |
2.855 09.04.25 |
75'867 |
|
DENTSPLY SIRONA Rg 20:28:48 / 22.09.25 |
13.210 | 0.38% |
13.285 17:06 |
13.105 15:31 |
20.60 30.01.25 |
12.170 11.04.25 |
258'098 |
|
Dermata Therape Rg 17:38:35 / 22.09.25 |
5.300 | -2.39% |
5.670 15:30 |
5.300 17:38 |
23.60 27.03.25 |
5.060 09.09.25 |
1'561 |
|
Design Therap Rg 20:22:42 / 22.09.25 |
6.610 | 9.26% |
6.610 20:22 |
6.020 15:30 |
6.780 06.01.25 |
2.620 11.04.25 |
20'260 |
|
Destination XL G Rg 18:03:45 / 22.09.25 |
1.380 | 0.00% |
1.400 15:30 |
1.380 15:42 |
3.090 27.01.25 |
0.8962 29.04.25 |
2'388 |
|
Deswell Industri Rg 20:25:09 / 22.09.25 |
4.070 | 0.00% |
4.070 20:25 |
4.000 20:21 |
4.470 03.09.25 |
1.960 19.05.25 |
3'111 |
|
DevvStream Rg 19:52:58 / 22.09.25 |
2.500 | -4.94% |
2.600 15:30 |
2.440 16:13 |
13.500 12.05.25 |
1.752 21.04.25 |
14'619 |
|
Dexcom Rg 20:29:22 / 22.09.25 |
67.92 | 0.70% |
68.12 15:30 |
66.57 16:08 |
93.23 18.02.25 |
57.52 04.04.25 |
1'366'305 |
|
DiaMedica Therap Rg 20:28:52 / 22.09.25 |
7.160 | 4.99% |
7.160 20:28 |
6.650 15:30 |
7.470 08.09.25 |
3.240 07.04.25 |
59'024 |
|
Diamond Hill Inv Rg 19:36:38 / 22.09.25 |
140.23 | -0.05% |
140.23 19:36 |
139.37 15:30 |
159.20 10.07.25 |
123.70 30.04.25 |
1'867 |
|
Diamondback Eng Rg 20:27:58 / 22.09.25 |
137.83 | -1.32% |
138.40 19:29 |
136.15 16:26 |
180.83 17.01.25 |
114.26 09.04.25 |
237'337 |
|
Dianthus Rg 20:22:26 / 22.09.25 |
37.75 | 2.72% |
37.80 15:30 |
36.59 15:58 |
39.85 18.09.25 |
13.365 09.04.25 |
63'955 |
|
Digi Internation Rg 20:27:48 / 22.09.25 |
37.42 | -0.40% |
37.61 15:57 |
36.91 16:54 |
38.64 18.09.25 |
22.43 07.04.25 |
22'484 |
|
Digi Power Rg-SV 20:28:58 / 22.09.25 |
2.560 | 5.35% |
2.640 18:25 |
2.350 15:36 |
4.220 21.07.25 |
0.8599 22.04.25 |
138'905 |
|
DigiAsia Rg 02:00:00 / 19.09.25 |
0.0807 | 0.00% |
1.580 02.06.25 |
0.0720 18.09.25 |
4'740'800 | ||
|
Digimarc Rg 20:25:55 / 22.09.25 |
10.510 | 0.48% |
10.620 17:10 |
10.310 16:17 |
48.20 07.01.25 |
7.770 03.09.25 |
12'767 |
|
Diginex Rg 20:23:14 / 22.09.25 |
17.520 | 28.82% |
19.500 15:59 |
15.800 15:39 |
19.500 22.09.25 |
0.4500 22.01.25 |
207'278 |
|
Digital Ally Rg 20:20:05 / 22.09.25 |
2.040 | 7.37% |
2.040 20:19 |
1.900 15:30 |
65.44 03.01.25 |
1.660 20.08.25 |
4'058 |
|
Digital Turbine Rg 20:28:26 / 22.09.25 |
5.515 | -0.09% |
5.545 20:07 |
5.310 15:43 |
7.770 18.06.25 |
1.650 14.01.25 |
230'974 |
|
DIH Holding Rg-A 20:13:05 / 22.09.25 |
0.2079 | 2.72% |
0.2079 18:43 |
0.1960 15:39 |
2.930 06.01.25 |
0.1253 10.04.25 |
12'818 |
|
Dime Community Rg 20:26:00 / 22.09.25 |
30.60 | -1.03% |
31.06 16:04 |
30.44 20:10 |
34.00 06.02.25 |
23.30 11.04.25 |
74'898 |
|
Diodes Rg 20:21:33 / 22.09.25 |
55.22 | 2.37% |
55.22 20:21 |
54.03 15:30 |
67.07 06.01.25 |
33.08 04.04.25 |
39'505 |
|
Direct Digital Rg-A 20:23:14 / 22.09.25 |
0.3573 | -4.16% |
0.3890 15:30 |
0.3511 19:14 |
2.610 10.01.25 |
0.3511 22.09.25 |
34'071 |
|
Disc Medicine Rg 20:22:44 / 22.09.25 |
62.26 | 2.42% |
62.45 17:36 |
60.00 15:35 |
65.00 09.09.25 |
30.82 09.04.25 |
35'922 |
|
Distr Sol Grp Rg 20:22:38 / 22.09.25 |
31.14 | 0.78% |
31.14 20:22 |
30.86 16:56 |
35.15 02.01.25 |
21.92 01.05.25 |
6'123 |