×
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
- 22.05.2026 - 23:16:01
- 26'343.97
- 0.19%
- 50.87
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Halozyme Therape Rg 02:00:00 / 23.05.26 |
68.32 | -0.29% | -0.20 | 68.29 | 68.30 | ||
|
Hamilton Lane-A Rg 02:00:00 / 23.05.26 |
90.32 | 1.95% | 1.73 | 90.25 | 90.31 | ||
|
Hancock Whitney Rg 02:00:00 / 23.05.26 |
67.50 | 1.26% | 0.84 | 67.49 | 67.50 | ||
|
Hanmi Fin Rg 02:00:00 / 23.05.26 |
30.17 | -0.49% | -0.15 | 30.17 | 30.19 | ||
|
Hanover Bncrp Rg 02:00:00 / 23.05.26 |
23.39 | 0.99% | 0.23 | 23.36 | 23.43 | ||
|
Haoxi Health Rg 02:00:00 / 21.05.26 |
0.0141 | 0.00% | 0.00 | ||||
|
Haoxin Hldg Rg-A 02:00:00 / 23.05.26 |
0.4976 | -0.06% | 0.00 | 0.4755 | 0.5124 | ||
|
Harmonic Rg 02:00:00 / 23.05.26 |
15.200 | 19.69% | 2.50 | 15.190 | 15.200 | ||
|
Harmony Bioscien Rg 02:00:00 / 23.05.26 |
30.15 | -1.12% | -0.34 | 30.13 | 30.17 | ||
|
Harrison Glb Rg 23:20:00 / 22.05.26 |
0.0004 | -60.00% | 0.00 | ||||
|
Harrow Rg 02:00:00 / 23.05.26 |
33.00 | 0.12% | 0.04 | 32.99 | 33.02 | ||
|
Harte-Hanks Rg 02:00:00 / 23.05.26 |
2.620 | -0.57% | -0.02 | 2.550 | 2.650 | ||
|
Harvard Bio Rg 02:00:00 / 23.05.26 |
5.590 | 1.27% | 0.07 | 5.560 | 5.640 | ||
|
Hasbro Inc Rg 02:00:00 / 23.05.26 |
88.10 | -2.20% | -1.98 | 88.06 | 88.09 | ||
|
Hawkins Rg 02:00:00 / 23.05.26 |
153.14 | 0.33% | 0.51 | 153.04 | 153.14 | ||
|
Hawthorn Banc Rg 02:00:00 / 23.05.26 |
35.35 | 0.71% | 0.25 | 35.14 | 35.36 | ||
|
HBT Financial Rg 02:00:00 / 23.05.26 |
28.36 | -0.42% | -0.12 | 28.34 | 28.44 | ||
|
HCW Biologics Rg 02:00:00 / 23.05.26 |
2.890 | 12.02% | 0.31 | 2.890 | 2.900 | ||
|
Health Catalyst Rg 02:00:00 / 23.05.26 |
1.290 | 0.00% | 0.00 | 1.280 | 1.290 | ||
|
Health In Rg-A 02:00:00 / 23.05.26 |
0.8985 | -2.60% | -0.02 | 0.8912 | 0.9080 | ||
|
Healthcare Svcs Rg 02:00:00 / 23.05.26 |
20.43 | 1.09% | 0.22 | 20.43 | 20.44 | ||
|
HealthEquity Rg 02:00:00 / 23.05.26 |
88.11 | 1.94% | 1.68 | 88.13 | 88.17 | ||
|
Healthstream Rg 02:00:00 / 23.05.26 |
23.81 | 0.59% | 0.14 | 23.79 | 23.81 | ||
|
HeartBeam Rg 02:00:00 / 23.05.26 |
0.8786 | -4.55% | -0.04 | 0.8700 | 0.8846 | ||
|
HeartCore Entps Rg 02:00:00 / 23.05.26 |
3.170 | 12.41% | 0.35 | 3.110 | 3.220 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AFJK Rg 02:00:00 / 23.05.26 |
40.12 | -35.89% | 285.35% | 0.02% | -12.00% | 24.17% | 259.82% | 0.00% |
|
Huize Hldg Sp ADS 02:00:00 / 23.05.26 |
1.750 | -35.94% | -44.27% | -1.13% | 4.79% | -13.37% | -14.63% | -64.36% |
|
Datavault AI Rg 02:00:00 / 23.05.26 |
0.4642 | -35.95% | -79.62% | -9.79% | -36.38% | -34.48% | -47.18% | -99.78% |
|
Icon Rg 02:00:00 / 23.05.26 |
116.78 | -36.03% | -44.41% | 0.34% | 14.30% | 7.99% | -8.76% | -45.22% |
|
CISO Global Rg 02:00:00 / 23.05.26 |
0.3082 | -36.09% | -91.15% | 9.06% | 12.85% | -18.05% | -75.15% | -89.99% |
|
Energy Recovery Rg 02:00:00 / 23.05.26 |
8.850 | -36.10% | -41.36% | 5.23% | -21.54% | -15.15% | -29.54% | -65.83% |
|
FitLife Brands Rg 02:00:00 / 23.05.26 |
10.070 | -36.26% | -36.38% | -4.10% | 7.36% | -33.44% | -30.93% | 22.00% |
|
Cardiff Oncology Rg 02:00:00 / 23.05.26 |
1.780 | -36.30% | -58.76% | 6.59% | 3.49% | -8.25% | -41.25% | 5.29% |
|
Intellicheck Rg 02:00:00 / 23.05.26 |
4.410 | -36.53% | 51.43% | 6.52% | -45.22% | -9.26% | -3.92% | 78.15% |
|
Cardlytics Rg 02:00:00 / 23.05.26 |
0.6925 | -36.64% | -80.36% | 9.57% | -25.54% | -19.86% | -62.36% | -85.60% |
|
Akebia Therapeut Rg 02:00:00 / 23.05.26 |
1.020 | -36.65% | -46.32% | -3.77% | -28.67% | -22.14% | -64.34% | -12.07% |
|
Evogene Rg 02:00:00 / 23.05.26 |
0.7000 | -36.96% | -62.92% | -0.72% | -11.17% | -20.26% | -40.17% | -88.82% |
|
Cognizant Tech So-A 02:00:00 / 23.05.26 |
52.75 | -36.96% | -31.96% | 11.92% | -4.28% | -18.13% | -33.33% | -16.97% |
|
Cloudastructur Rg-A 02:00:00 / 23.05.26 |
0.5090 | -36.98% | 0.00% | -4.86% | -14.09% | -23.11% | -81.01% | 0.00% |
|
Fathom Hldgs Rg 02:00:00 / 23.05.26 |
0.6090 | -37.00% | -58.41% | -7.02% | -38.05% | -38.97% | -49.25% | -89.43% |
|
GIBO Hldg Rg-A 02:00:00 / 23.05.26 |
1.300 | -37.02% | 0.00% | -1.52% | -7.14% | -9.09% | -99.83% | 0.00% |
|
Insmed Rg 02:00:00 / 23.05.26 |
106.24 | -37.07% | 58.65% | -2.66% | -21.40% | -28.86% | 57.32% | 462.85% |
|
Bicycl Ther Sp ADS 02:00:00 / 23.05.26 |
4.550 | -37.15% | -68.21% | 2.25% | -5.99% | -20.59% | -43.48% | -81.81% |
|
HeartSciences Rg 02:00:00 / 23.05.26 |
1.980 | -37.22% | -49.21% | 9.39% | -3.88% | -29.03% | -50.50% | -97.80% |
|
Horizon Technology Finance Corp 02:00:00 / 23.05.26 |
4.010 | -37.52% | -55.17% | -5.65% | 3.35% | -32.72% | -46.32% | -68.52% |
|
Concentrix Rg 02:00:00 / 23.05.26 |
26.34 | -37.76% | -40.19% | 9.61% | 0.65% | -19.70% | -52.72% | -71.43% |
|
ClearOne Rg 02:00:00 / 23.05.26 |
3.200 | -37.84% | -72.99% | 4.23% | -5.60% | -34.29% | -46.01% | -91.71% |
|
FBS Global Rg 02:00:00 / 23.05.26 |
0.6515 | -38.22% | 0.00% | 21.46% | 5.08% | -52.79% | 6.00% | 0.00% |
|
Entrada Therapet Rg 02:00:00 / 23.05.26 |
6.560 | -38.62% | -63.50% | 2.82% | -48.06% | -45.01% | -12.53% | -49.15% |
|
Coastal Finl Rg 02:00:00 / 23.05.26 |
69.66 | -38.68% | -17.24% | 1.83% | -15.33% | -6.11% | -19.01% | 101.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Halozyme Therape Rg 02:00:00 / 23.05.26 |
68.32 | -0.29% |
68.80 15:50 |
67.86 20:42 |
82.22 09.02.26 |
61.33 27.03.26 |
444'250 |
|
Hamilton Lane-A Rg 02:00:00 / 23.05.26 |
90.32 | 1.95% |
91.14 15:45 |
89.51 16:12 |
155.66 16.01.26 |
82.79 20.05.26 |
327'141 |
|
Hancock Whitney Rg 02:00:00 / 23.05.26 |
67.50 | 1.26% |
67.53 21:59 |
66.65 15:38 |
75.43 06.02.26 |
60.00 19.03.26 |
303'801 |
|
Hanmi Fin Rg 02:00:00 / 23.05.26 |
30.17 | -0.49% |
30.47 17:00 |
30.17 21:58 |
31.21 28.04.26 |
24.54 28.01.26 |
107'528 |
|
Hanover Bncrp Rg 02:00:00 / 23.05.26 |
23.39 | 0.99% |
23.94 18:06 |
23.30 15:52 |
24.49 30.04.26 |
20.19 12.03.26 |
20'122 |
|
Haoxi Health Rg 02:00:00 / 21.05.26 |
0.0141 | 0.00% |
1.630 21.01.26 |
0.0122 20.05.26 |
6'015'366 | ||
|
Haoxin Hldg Rg-A 02:00:00 / 23.05.26 |
0.4976 | -0.06% |
0.5191 17:07 |
0.4777 15:45 |
0.9417 06.01.26 |
0.3600 05.02.26 |
5'556 |
|
Harmonic Rg 02:00:00 / 23.05.26 |
15.200 | 19.69% |
15.250 21:47 |
13.800 15:30 |
15.390 12.05.26 |
8.465 30.03.26 |
2'850'421 |
|
Harmony Bioscien Rg 02:00:00 / 23.05.26 |
30.15 | -1.12% |
30.81 15:38 |
29.96 20:15 |
39.39 12.01.26 |
25.98 24.02.26 |
183'690 |
|
Harrison Glb Rg 23:20:00 / 22.05.26 |
0.0004 | -60.00% |
0.0010 17:22 |
0.0002 17:21 |
0.0390 20.01.26 |
0.0001 17.04.26 |
11'350 |
|
Harrow Rg 02:00:00 / 23.05.26 |
33.00 | 0.12% |
33.39 15:30 |
32.21 16:19 |
54.81 05.01.26 |
28.55 13.05.26 |
249'215 |
|
Harte-Hanks Rg 02:00:00 / 23.05.26 |
2.620 | -0.57% |
2.650 15:30 |
2.620 22:00 |
3.240 14.04.26 |
2.270 31.03.26 |
221 |
|
Harvard Bio Rg 02:00:00 / 23.05.26 |
5.590 | 1.27% |
5.600 21:59 |
5.490 21:06 |
7.500 06.05.26 |
4.001 12.03.26 |
5'600 |
|
Hasbro Inc Rg 02:00:00 / 23.05.26 |
88.10 | -2.20% |
90.36 16:06 |
87.85 21:55 |
106.91 12.02.26 |
81.65 02.01.26 |
967'962 |
|
Hawkins Rg 02:00:00 / 23.05.26 |
153.14 | 0.33% |
154.79 15:59 |
152.01 15:40 |
172.15 11.05.26 |
123.40 02.02.26 |
36'895 |
|
Hawthorn Banc Rg 02:00:00 / 23.05.26 |
35.35 | 0.71% |
35.35 22:00 |
35.33 15:30 |
37.30 08.05.26 |
31.19 20.01.26 |
1'935 |
|
HBT Financial Rg 02:00:00 / 23.05.26 |
28.36 | -0.42% |
28.85 15:33 |
28.36 22:00 |
29.81 06.02.26 |
24.99 09.03.26 |
25'833 |
|
HCW Biologics Rg 02:00:00 / 23.05.26 |
2.890 | 12.02% |
3.470 15:44 |
2.710 17:32 |
3.990 20.05.26 |
0.2590 02.04.26 |
2'307'253 |
|
Health Catalyst Rg 02:00:00 / 23.05.26 |
1.290 | 0.00% |
1.320 15:46 |
1.245 20:06 |
2.505 08.01.26 |
0.9598 10.04.26 |
83'113 |
|
Health In Rg-A 02:00:00 / 23.05.26 |
0.8985 | -2.60% |
0.9400 15:30 |
0.8569 16:58 |
2.090 18.03.26 |
0.8569 22.05.26 |
34'604 |
|
Healthcare Svcs Rg 02:00:00 / 23.05.26 |
20.43 | 1.09% |
20.64 19:39 |
20.17 15:31 |
24.33 22.04.26 |
16.810 02.01.26 |
238'719 |
|
HealthEquity Rg 02:00:00 / 23.05.26 |
88.11 | 1.94% |
88.16 21:18 |
86.43 15:30 |
99.26 08.01.26 |
72.76 17.02.26 |
368'688 |
|
Healthstream Rg 02:00:00 / 23.05.26 |
23.81 | 0.59% |
23.82 21:59 |
23.38 16:15 |
24.97 19.05.26 |
19.540 09.02.26 |
90'322 |
|
HeartBeam Rg 02:00:00 / 23.05.26 |
0.8786 | -4.55% |
0.9451 15:38 |
0.8786 22:00 |
2.875 05.01.26 |
0.7999 15.04.26 |
157'480 |
|
HeartCore Entps Rg 02:00:00 / 23.05.26 |
3.170 | 12.41% |
3.300 20:21 |
2.730 17:16 |
6.858 06.01.26 |
2.500 21.05.26 |
112'565 |