×
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
- 21.04.2025 - 21:13:52
- 15'737.34
- -3.37%
- -549.11
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fst Finl North Rg 21:13:20 / 21.04.25 |
22.75 | -0.39% | -0.09 | 22.75 | 22.76 | 24'293 | |
|
FST Rg 20:05:01 / 21.04.25 |
1.980 | -7.91% | -0.17 | 1.970 | 2.000 | 18'299 | |
|
FTAI Infra Rg 21:12:42 / 21.04.25 |
3.455 | -3.22% | -0.12 | 3.450 | 3.460 | 101'377 | |
|
FTAI Rg 21:13:47 / 21.04.25 |
87.45 | -5.97% | -5.55 | 87.39 | 87.73 | 224'339 | |
|
FTC Solar Rg 20:54:49 / 21.04.25 |
2.520 | -7.01% | -0.19 | 2.510 | 2.580 | 6'536 | |
|
FTEL Rg 20:55:42 / 21.04.25 |
0.5610 | -12.34% | -0.08 | 0.5600 | 0.5747 | 23'945 | |
|
Fuel Tech Rg 20:50:00 / 21.04.25 |
0.9701 | -0.42% | 0.00 | 0.9627 | 0.9850 | 2'733 | |
|
FuelCell Energy Rg 21:13:20 / 21.04.25 |
3.810 | -2.06% | -0.08 | 3.800 | 3.810 | 55'666 | |
|
FUFU Rg-A 21:04:21 / 21.04.25 |
4.000 | -7.41% | -0.32 | 3.990 | 4.050 | 67'147 | |
|
Fulcrum Thera Rg 21:11:27 / 21.04.25 |
3.500 | 6.38% | 0.21 | 3.490 | 3.500 | 61'583 | |
|
Fulgent Genetics Rg 21:08:53 / 21.04.25 |
17.950 | 0.50% | 0.09 | 17.980 | 18.020 | 25'040 | |
|
Full House Resor Rg 21:07:57 / 21.04.25 |
2.905 | -0.17% | -0.01 | 2.890 | 2.910 | 24'988 | |
|
Fulton Financial Rg 21:13:29 / 21.04.25 |
15.785 | -0.60% | -0.10 | 15.780 | 15.790 | 416'712 | |
|
Fundamental Gbl Rg 18:08:58 / 21.04.25 |
14.010 | -12.44% | -1.99 | 14.010 | 16.640 | 54 | |
|
Funko-A Rg 21:12:15 / 21.04.25 |
4.015 | -8.12% | -0.36 | 4.010 | 4.020 | 97'586 | |
|
Fusion Fuel Gr Rg-A 18:19:43 / 21.04.25 |
0.2287 | 1.96% | 0.00 | 0.2291 | 0.2344 | 35'085 | |
|
Futu Hldg Sp ADR-A 21:13:18 / 21.04.25 |
79.85 | 0.25% | 0.20 | 79.78 | 79.94 | 216'575 | |
|
Future FnTch Gr Rg 15:55:25 / 21.04.25 |
1.390 | 1.46% | 0.02 | 1.240 | 1.390 | 1'658 | |
|
Future Vision Rg 20:40:06 / 21.04.25 |
10.200 | 0.20% | 0.02 | 10.200 | 10.230 | ||
|
FVCBankcorp Rg 21:05:11 / 21.04.25 |
9.920 | -0.50% | -0.05 | 9.850 | 9.940 | 1'154 | |
|
G-III Apparel Gr Rg 21:13:33 / 21.04.25 |
24.33 | 0.45% | 0.11 | 24.29 | 24.36 | 56'105 | |
|
G.Willi-Food Rg 16:58:44 / 21.04.25 |
14.810 | 0.68% | 0.10 | 14.210 | 14.880 | 1'457 | |
|
Gaia Rg-A 21:12:46 / 21.04.25 |
4.080 | 4.88% | 0.19 | 4.030 | 4.140 | 5'873 | |
|
Gain Therapeutic Rg 20:54:39 / 21.04.25 |
1.720 | -4.44% | -0.08 | 1.700 | 1.800 | 13'869 | |
|
Galapagos Sp ADR 21:08:08 / 21.04.25 |
24.48 | -0.73% | -0.18 | 24.47 | 24.51 | 23'740 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
GrowGeneration Rg 21:07:13 / 21.04.25 |
0.9661 | -46.25% | -63.81% | 9.23% | -24.52% | -32.91% | -57.25% | -87.84% |
|
Bumble Rg-A 21:12:47 / 21.04.25 |
4.235 | -46.44% | -70.42% | 6.14% | -11.59% | -46.93% | -59.08% | -82.99% |
|
biote Rg-A 20:40:28 / 21.04.25 |
3.360 | -46.60% | -33.20% | -4.82% | -13.85% | -42.07% | -39.46% | -66.70% |
|
Illumina Rg 21:13:15 / 21.04.25 |
71.07 | -46.72% | -47.63% | -5.32% | -19.26% | -48.52% | -39.47% | -78.29% |
|
Beauty Health Rg-A 21:10:26 / 21.04.25 |
0.8090 | -46.81% | -72.80% | -19.10% | -42.62% | -50.97% | -75.26% | -94.21% |
|
Cognition Therap Rg 20:54:51 / 21.04.25 |
0.3603 | -46.90% | -79.87% | -8.55% | -26.44% | -49.25% | -80.63% | -86.26% |
|
Bicycl Ther Sp ADS 21:04:37 / 21.04.25 |
7.590 | -47.21% | -59.13% | 7.36% | -17.50% | -41.79% | -66.37% | -69.92% |
|
Agilysys Rg 21:11:24 / 21.04.25 |
67.69 | -47.27% | -18.12% | -2.14% | -12.61% | -24.56% | -18.94% | 84.76% |
|
Cohu Rg 21:10:40 / 21.04.25 |
14.120 | -47.34% | -60.27% | -1.40% | -18.71% | -37.10% | -51.43% | -45.71% |
|
Candel Therapeut Rg 21:07:51 / 21.04.25 |
4.440 | -47.35% | 210.88% | -14.12% | -48.73% | -31.48% | -19.86% | -4.59% |
|
Bolt Project Rg 20:22:27 / 21.04.25 |
0.2490 | -47.43% | 0.00% | -4.60% | -21.82% | -16.72% | 0.00% | 0.00% |
|
Freshpet Rg 21:12:15 / 21.04.25 |
73.27 | -47.63% | -10.59% | -9.81% | -17.45% | -54.34% | -30.05% | -30.07% |
|
Acumen Pharma Rg 21:04:41 / 21.04.25 |
1.015 | -47.63% | -76.54% | -7.73% | -18.15% | -37.35% | -67.57% | -76.72% |
|
Cadiz Rg 21:12:52 / 21.04.25 |
2.525 | -47.69% | -2.86% | -2.88% | -26.81% | -42.74% | 12.22% | 46.24% |
|
10x Genomics Rg-A 21:13:49 / 21.04.25 |
7.355 | -47.70% | -86.58% | -11.12% | -29.21% | -50.47% | -73.54% | -87.92% |
|
Flora Growth Rg 16:07:09 / 21.04.25 |
0.5000 | -47.72% | -60.11% | 7.99% | -23.87% | -39.17% | -69.51% | -98.36% |
|
HIVE Digital Rg 21:09:55 / 21.04.25 |
1.475 | -47.72% | -67.11% | -1.01% | -17.60% | -46.94% | -49.83% | -82.77% |
|
Fly-E Rg 20:47:24 / 21.04.25 |
0.4149 | -47.74% | 0.00% | -3.29% | -14.33% | -23.02% | 0.00% | 0.00% |
|
Galecto Rg 20:48:27 / 21.04.25 |
2.420 | -47.80% | -86.50% | -2.81% | -63.88% | -53.90% | -85.79% | -95.52% |
|
Evogene Rg 21:13:46 / 21.04.25 |
1.210 | -48.13% | -88.44% | 15.24% | -12.95% | -21.43% | -81.52% | -91.78% |
|
Applied Digital Rg 21:13:25 / 21.04.25 |
3.970 | -48.30% | -41.39% | -26.07% | -50.31% | -38.69% | 46.49% | -12.22% |
|
Advnt Tech Hldg Rg 15:30:00 / 21.04.25 |
2.600 | -48.30% | -61.33% | -9.72% | -50.94% | -47.69% | -47.47% | -96.22% |
|
Anteris Tech Rg 21:13:13 / 21.04.25 |
3.075 | -48.48% | 0.00% | 19.19% | -39.94% | -48.75% | 0.00% | 0.00% |
|
Denny's Rg 21:13:22 / 21.04.25 |
3.245 | -48.60% | -71.42% | 5.02% | -18.47% | -51.57% | -60.43% | -76.39% |
|
Alto Ingredients Rg 21:11:30 / 21.04.25 |
0.7789 | -48.72% | -69.92% | -12.29% | -40.54% | -54.45% | -59.01% | -87.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fst Finl North Rg 21:13:20 / 21.04.25 |
22.75 | -0.39% |
22.88 18:04 |
22.67 15:30 |
23.02 15.04.25 |
19.300 12.03.25 |
24'293 |
|
FST Rg 20:05:01 / 21.04.25 |
1.980 | -7.91% |
2.160 15:30 |
1.980 19:08 |
15.480 16.01.25 |
1.290 17.03.25 |
18'299 |
|
FTAI Infra Rg 21:12:42 / 21.04.25 |
3.455 | -3.22% |
3.540 15:33 |
3.430 15:58 |
8.530 08.01.25 |
3.100 11.04.25 |
101'377 |
|
FTAI Rg 21:13:47 / 21.04.25 |
87.45 | -5.97% |
90.85 15:30 |
85.23 20:01 |
181.47 10.01.25 |
75.10 21.01.25 |
224'339 |
|
FTC Solar Rg 20:54:49 / 21.04.25 |
2.520 | -7.01% |
2.660 15:30 |
2.510 20:46 |
6.340 03.01.25 |
2.160 09.04.25 |
6'536 |
|
FTEL Rg 20:55:42 / 21.04.25 |
0.5610 | -12.34% |
0.6000 15:30 |
0.5600 19:45 |
11.730 08.01.25 |
0.5090 11.03.25 |
23'945 |
|
Fuel Tech Rg 20:50:00 / 21.04.25 |
0.9701 | -0.42% |
0.9701 18:20 |
0.9660 15:31 |
1.150 19.02.25 |
0.8800 05.03.25 |
2'733 |
|
FuelCell Energy Rg 21:13:20 / 21.04.25 |
3.810 | -2.06% |
3.950 15:31 |
3.775 17:12 |
13.950 07.01.25 |
3.730 10.04.25 |
55'666 |
|
FUFU Rg-A 21:04:21 / 21.04.25 |
4.000 | -7.41% |
4.440 15:30 |
3.750 18:38 |
5.980 06.01.25 |
3.750 21.04.25 |
67'147 |
|
Fulcrum Thera Rg 21:11:27 / 21.04.25 |
3.500 | 6.38% |
3.555 20:28 |
3.190 15:41 |
5.130 06.01.25 |
2.320 07.04.25 |
61'583 |
|
Fulgent Genetics Rg 21:08:53 / 21.04.25 |
17.950 | 0.50% |
18.060 18:19 |
17.700 15:43 |
19.380 14.04.25 |
14.570 04.03.25 |
25'040 |
|
Full House Resor Rg 21:07:57 / 21.04.25 |
2.905 | -0.17% |
2.920 18:42 |
2.860 15:58 |
5.575 31.01.25 |
2.860 21.04.25 |
24'988 |
|
Fulton Financial Rg 21:13:29 / 21.04.25 |
15.785 | -0.60% |
15.855 18:41 |
15.525 16:34 |
21.40 22.01.25 |
14.340 07.04.25 |
416'712 |
|
Fundamental Gbl Rg 18:08:58 / 21.04.25 |
14.010 | -12.44% |
15.920 15:30 |
15.920 15:30 |
26.36 03.01.25 |
15.040 16.04.25 |
54 |
|
Funko-A Rg 21:12:15 / 21.04.25 |
4.015 | -8.12% |
4.260 15:33 |
3.920 17:57 |
14.645 08.01.25 |
3.900 16.04.25 |
97'586 |
|
Fusion Fuel Gr Rg-A 18:19:43 / 21.04.25 |
0.2287 | 1.96% |
0.2500 15:40 |
0.2240 15:52 |
0.8000 03.01.25 |
0.2050 09.04.25 |
35'085 |
|
Futu Hldg Sp ADR-A 21:13:18 / 21.04.25 |
79.85 | 0.25% |
79.87 15:30 |
77.71 16:17 |
130.87 21.02.25 |
70.67 09.04.25 |
216'575 |
|
Future FnTch Gr Rg 15:55:25 / 21.04.25 |
1.390 | 1.46% |
1.400 15:51 |
1.370 15:30 |
4.996 03.03.25 |
1.150 07.04.25 |
1'658 |
|
Future Vision Rg 20:40:06 / 21.04.25 |
10.200 | 0.20% |
10.200 27.03.25 |
10.035 02.01.25 |
100 | ||
|
FVCBankcorp Rg 21:05:11 / 21.04.25 |
9.920 | -0.50% |
9.920 21:05 |
9.820 15:30 |
13.500 06.01.25 |
9.490 07.04.25 |
1'154 |
|
G-III Apparel Gr Rg 21:13:33 / 21.04.25 |
24.33 | 0.45% |
24.33 21:13 |
23.96 17:04 |
33.48 30.01.25 |
21.80 09.04.25 |
56'105 |
|
G.Willi-Food Rg 16:58:44 / 21.04.25 |
14.810 | 0.68% |
15.100 16:17 |
14.680 15:30 |
17.580 05.02.25 |
13.230 07.04.25 |
1'457 |
|
Gaia Rg-A 21:12:46 / 21.04.25 |
4.080 | 4.88% |
4.080 21:12 |
3.680 18:05 |
5.950 31.01.25 |
3.060 09.04.25 |
5'873 |
|
Gain Therapeutic Rg 20:54:39 / 21.04.25 |
1.720 | -4.44% |
1.780 16:44 |
1.690 18:28 |
2.810 18.02.25 |
1.490 09.04.25 |
13'869 |
|
Galapagos Sp ADR 21:08:08 / 21.04.25 |
24.48 | -0.73% |
24.77 16:36 |
24.34 17:23 |
29.67 08.01.25 |
22.36 10.02.25 |
23'740 |