×
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
- 19.09.2025 - 21:36:01
- 22'595.28
- 0.55%
- 124.56
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ainos Rg 21:35:35 / 19.09.25 |
3.670 | 4.56% | 0.16 | 3.660 | 3.800 | 20'514 | |
|
Air T Rg 19:39:21 / 19.09.25 |
21.22 | -9.93% | -2.34 | 21.22 | 26.89 | 301 | |
|
Airbnb Rg-A 21:35:50 / 19.09.25 |
127.13 | 1.32% | 1.66 | 127.13 | 127.18 | 1'377'979 | |
|
Airgain Rg 20:56:21 / 19.09.25 |
4.260 | -3.18% | -0.14 | 4.250 | 4.300 | 2'682 | |
|
AirJoule Tech Rg-A 21:34:51 / 19.09.25 |
4.770 | -1.45% | -0.07 | 4.750 | 4.780 | 42'327 | |
|
AirSculpt Tech Rg 21:35:44 / 19.09.25 |
6.740 | 9.59% | 0.59 | 6.670 | 6.760 | 218'950 | |
|
Airship AI Rg 21:35:20 / 19.09.25 |
5.820 | 2.65% | 0.15 | 5.820 | 5.830 | 130'449 | |
|
Akamai Technolog Rg 21:35:37 / 19.09.25 |
76.71 | -0.49% | -0.38 | 76.69 | 76.72 | 218'160 | |
|
Akanda Rg 18:02:52 / 19.09.25 |
3.560 | -1.66% | -0.06 | 3.490 | 3.570 | 1'041 | |
|
Akari Therp Sp ADR 20:18:35 / 19.09.25 |
0.8070 | 0.85% | 0.01 | 0.8000 | 0.8608 | 1'626 | |
|
Akebia Therapeut Rg 21:35:50 / 19.09.25 |
2.865 | -3.21% | -0.10 | 2.860 | 2.870 | 626'429 | |
|
Akero Therape Rg-AI 21:35:56 / 19.09.25 |
45.55 | -1.41% | -0.65 | 45.47 | 45.54 | 298'066 | |
|
Akso Health Sp ADR 20:47:51 / 19.09.25 |
1.770 | -3.80% | -0.07 | 1.760 | 1.860 | 549 | |
|
Alarm.com Holdin Rg 21:32:12 / 19.09.25 |
55.29 | -0.59% | -0.33 | 55.19 | 55.26 | 113'481 | |
|
ALARUM Sp ADR 19:53:48 / 19.09.25 |
16.750 | 1.76% | 0.29 | 16.600 | 16.890 | 29'504 | |
|
Alaunos Rg 20:57:02 / 19.09.25 |
2.500 | 1.63% | 0.04 | 2.480 | 2.510 | 2'616 | |
|
ALCY Rg A 21:17:14 / 19.09.25 |
11.010 | -4.76% | -0.55 | 11.010 | 11.750 | 7 | |
|
Aldel Fin Rg-A 19:43:54 / 19.09.25 |
10.400 | 0.29% | 0.03 | 10.370 | 10.420 | 7'214 | |
|
Aldeyra Therapeu Rg 21:35:28 / 19.09.25 |
4.925 | -1.70% | -0.09 | 4.920 | 4.930 | 336'648 | |
|
AleAnna Rg A 21:32:59 / 19.09.25 |
4.270 | 0.23% | 0.01 | 4.270 | 4.390 | 226 | |
|
Alector Rg 21:35:56 / 19.09.25 |
3.045 | -2.72% | -0.09 | 3.040 | 3.050 | 207'005 | |
|
Alerus Financial Rg 21:23:08 / 19.09.25 |
23.16 | -1.11% | -0.26 | 23.14 | 23.22 | 45'023 | |
|
Algma Steel Grp Rg 21:35:39 / 19.09.25 |
4.415 | -2.32% | -0.11 | 4.410 | 4.420 | 152'298 | |
|
Algorhythm Hldg Rg 21:29:47 / 19.09.25 |
2.250 | -1.75% | -0.04 | 2.230 | 2.260 | 11'353 | |
|
Alico Rg 21:34:12 / 19.09.25 |
33.57 | -1.15% | -0.39 | 33.51 | 33.64 | 9'697 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Guardant Health Rg 21:35:33 / 19.09.25 |
58.98 | 92.47% | 117.38% | 7.44% | -3.94% | 15.97% | 135.07% | 4.85% |
|
Alnylam Pharma Rg 21:35:42 / 19.09.25 |
453.92 | 92.16% | 136.23% | -2.57% | -0.10% | 40.61% | 65.74% | 112.29% |
|
AppLovin Rg-A 21:36:00 / 19.09.25 |
637.85 | 91.93% | 1'459.65% | 9.60% | 44.41% | 91.10% | 405.87% | 2'584.75% |
|
89bio Rg 21:36:02 / 19.09.25 |
14.900 | 91.30% | 33.93% | 84.63% | 58.01% | 51.12% | 81.93% | 137.46% |
|
Geospace Techn Rg 21:33:32 / 19.09.25 |
19.275 | 90.22% | 47.07% | 18.32% | -1.10% | 21.30% | 84.45% | 306.40% |
|
Astera Labs Rg 21:35:25 / 19.09.25 |
247.63 | 90.17% | 0.00% | 7.90% | 38.27% | 172.06% | 390.25% | 0.00% |
|
Elbit Systems Lt Rg 20:55:15 / 19.09.25 |
489.86 | 90.12% | 130.07% | -3.86% | 8.65% | 12.79% | 154.82% | 148.09% |
|
Fossil Group Rg 21:32:02 / 19.09.25 |
3.050 | 89.22% | 116.44% | -2.24% | 4.45% | 103.33% | 196.12% | -22.17% |
|
GH Rsrch Rg 21:29:51 / 19.09.25 |
13.250 | 88.86% | 127.93% | 10.97% | 1.30% | 6.51% | 79.54% | 2.01% |
|
IES Holdings Rg 21:28:02 / 19.09.25 |
377.79 | 87.85% | 376.52% | 0.07% | 10.75% | 29.50% | 105.43% | 1'199.04% |
|
HUHUTECH Rg 21:14:47 / 19.09.25 |
8.050 | 87.76% | 0.00% | 1.51% | 20.33% | 65.30% | 0.00% | 0.00% |
|
BeOne Medi Sp ADR 21:34:00 / 19.09.25 |
334.51 | 85.64% | 90.11% | 3.14% | 6.64% | 38.69% | 65.61% | 118.28% |
|
Gilat Satellite Rg 21:33:37 / 19.09.25 |
11.610 | 85.37% | 86.58% | 7.30% | 23.64% | 65.38% | 144.42% | 96.21% |
|
Eos Energy Rg-A 21:35:55 / 19.09.25 |
9.875 | 85.19% | 725.69% | 20.43% | 56.25% | 123.92% | 313.18% | 284.62% |
|
Avean Hlthc Hldg Rg 21:36:01 / 19.09.25 |
8.110 | 85.12% | 215.67% | -3.91% | 8.57% | 61.55% | 46.92% | 345.26% |
|
EyePoint Pharma Rg 21:35:19 / 19.09.25 |
13.130 | 84.70% | -40.46% | -1.65% | 10.99% | 36.20% | 47.36% | 68.42% |
|
Groupon Rg 21:35:53 / 19.09.25 |
22.52 | 84.53% | 74.61% | -1.36% | -15.62% | -34.63% | 107.56% | 108.95% |
|
Aerovironment Rg 21:34:37 / 19.09.25 |
279.58 | 84.18% | 124.87% | 15.05% | 16.57% | 0.54% | 52.98% | 207.64% |
|
Hertz Global Rg 21:36:01 / 19.09.25 |
6.735 | 84.15% | -35.13% | 5.23% | 15.52% | -4.74% | 103.47% | -63.67% |
|
Indivior Rg 21:35:59 / 19.09.25 |
22.51 | 84.15% | 49.80% | -3.02% | -7.44% | 61.36% | 137.45% | 0.00% |
|
Aehr Test System Rg 21:34:55 / 19.09.25 |
30.49 | 83.82% | 15.23% | 15.19% | 68.45% | 143.53% | 147.68% | 96.59% |
|
Bel Fuse-B 21:35:24 / 19.09.25 |
142.34 | 83.06% | 126.10% | 0.43% | 7.35% | 48.15% | 78.39% | 490.19% |
|
Hudson Technolog Rg 21:32:47 / 19.09.25 |
9.875 | 82.97% | -24.31% | -2.81% | 1.39% | 23.13% | 20.57% | 28.59% |
|
AXT Rg 21:33:46 / 19.09.25 |
4.305 | 82.49% | 65.00% | 17.62% | 52.66% | 112.07% | 105.00% | -49.10% |
|
Hut 8 Rg 21:35:51 / 19.09.25 |
36.97 | 82.43% | 180.21% | 13.96% | 58.19% | 109.34% | 230.98% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ainos Rg 21:35:35 / 19.09.25 |
3.670 | 4.56% |
3.810 20:03 |
3.540 15:30 |
5.000 10.01.25 |
2.127 11.03.25 |
20'514 |
|
Air T Rg 19:39:21 / 19.09.25 |
21.22 | -9.93% |
24.10 15:30 |
24.10 15:30 |
26.73 09.09.25 |
14.560 09.04.25 |
301 |
|
Airbnb Rg-A 21:35:50 / 19.09.25 |
127.13 | 1.32% |
127.85 16:22 |
125.29 15:43 |
163.92 14.02.25 |
99.89 07.04.25 |
1'377'979 |
|
Airgain Rg 20:56:21 / 19.09.25 |
4.260 | -3.18% |
4.400 15:30 |
4.260 20:56 |
8.470 23.01.25 |
3.210 07.04.25 |
2'682 |
|
AirJoule Tech Rg-A 21:34:51 / 19.09.25 |
4.770 | -1.45% |
4.880 19:13 |
4.720 15:53 |
9.310 21.01.25 |
3.750 30.05.25 |
42'327 |
|
AirSculpt Tech Rg 21:35:44 / 19.09.25 |
6.740 | 9.59% |
6.770 21:34 |
6.130 18:40 |
7.440 13.08.25 |
1.540 16.04.25 |
218'950 |
|
Airship AI Rg 21:35:20 / 19.09.25 |
5.820 | 2.65% |
5.840 21:15 |
5.610 15:35 |
6.850 14.02.25 |
2.970 04.03.25 |
130'449 |
|
Akamai Technolog Rg 21:35:37 / 19.09.25 |
76.71 | -0.49% |
77.62 15:30 |
76.19 20:08 |
103.74 10.02.25 |
67.60 09.04.25 |
218'160 |
|
Akanda Rg 18:02:52 / 19.09.25 |
3.560 | -1.66% |
3.590 16:14 |
3.550 16:14 |
5.906 28.01.25 |
2.936 09.04.25 |
1'041 |
|
Akari Therp Sp ADR 20:18:35 / 19.09.25 |
0.8070 | 0.85% |
0.8100 19:05 |
0.8000 15:30 |
1.690 20.03.25 |
0.5986 02.09.25 |
1'626 |
|
Akebia Therapeut Rg 21:35:50 / 19.09.25 |
2.865 | -3.21% |
2.980 15:30 |
2.855 20:46 |
4.075 11.07.25 |
1.520 10.04.25 |
626'429 |
|
Akero Therape Rg-AI 21:35:56 / 19.09.25 |
45.55 | -1.41% |
46.19 15:34 |
44.85 20:26 |
58.34 27.01.25 |
21.34 14.01.25 |
298'066 |
|
Akso Health Sp ADR 20:47:51 / 19.09.25 |
1.770 | -3.80% |
1.810 17:58 |
1.650 17:54 |
2.100 22.07.25 |
0.8446 14.04.25 |
549 |
|
Alarm.com Holdin Rg 21:32:12 / 19.09.25 |
55.29 | -0.59% |
55.72 21:00 |
55.20 16:00 |
64.22 14.02.25 |
48.24 07.04.25 |
113'481 |
|
ALARUM Sp ADR 19:53:48 / 19.09.25 |
16.750 | 1.76% |
17.250 16:33 |
16.210 15:30 |
18.000 28.08.25 |
5.445 08.04.25 |
29'504 |
|
Alaunos Rg 20:57:02 / 19.09.25 |
2.500 | 1.63% |
2.500 20:57 |
2.420 15:30 |
6.080 14.07.25 |
1.340 01.04.25 |
2'616 |
|
ALCY Rg A 21:17:14 / 19.09.25 |
11.010 | -4.76% |
11.510 15:30 |
11.510 15:30 |
12.370 03.09.25 |
10.710 05.09.25 |
7 |
|
Aldel Fin Rg-A 19:43:54 / 19.09.25 |
10.400 | 0.29% |
10.410 19:01 |
10.370 19:40 |
10.540 11.06.25 |
9.920 02.01.25 |
7'214 |
|
Aldeyra Therapeu Rg 21:35:28 / 19.09.25 |
4.925 | -1.70% |
5.000 15:30 |
4.780 17:55 |
7.185 12.03.25 |
1.180 03.04.25 |
336'648 |
|
AleAnna Rg A 21:32:59 / 19.09.25 |
4.270 | 0.23% |
4.260 17:23 |
4.260 17:23 |
18.300 17.04.25 |
3.930 19.08.25 |
226 |
|
Alector Rg 21:35:56 / 19.09.25 |
3.045 | -2.72% |
3.150 15:30 |
3.020 21:28 |
3.175 17.09.25 |
0.8702 09.04.25 |
207'005 |
|
Alerus Financial Rg 21:23:08 / 19.09.25 |
23.16 | -1.11% |
23.50 15:30 |
23.14 21:23 |
24.00 28.07.25 |
15.815 11.04.25 |
45'023 |
|
Algma Steel Grp Rg 21:35:39 / 19.09.25 |
4.415 | -2.32% |
4.530 15:30 |
4.405 20:30 |
9.850 02.01.25 |
4.170 09.04.25 |
152'298 |
|
Algorhythm Hldg Rg 21:29:47 / 19.09.25 |
2.250 | -1.75% |
2.340 18:18 |
2.220 20:41 |
67.68 07.01.25 |
1.750 04.03.25 |
11'353 |
|
Alico Rg 21:34:12 / 19.09.25 |
33.57 | -1.15% |
34.00 15:30 |
33.57 21:33 |
35.00 25.08.25 |
25.68 03.01.25 |
9'697 |