×
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
- 31.12.2025 - 23:16:25
- 23'241.99
- -0.76%
- -177.09
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alignment Hlthc Rg 02:00:00 / 01.01.26 |
19.750 | 2.65% | 0.51 | 19.750 | 19.760 | ||
|
Aligos Therapt Rg 02:00:00 / 01.01.26 |
9.320 | 2.19% | 0.20 | 9.240 | 9.410 | ||
|
Alkami Tech Rg 02:00:00 / 01.01.26 |
23.07 | -0.60% | -0.14 | 23.07 | 23.08 | ||
|
Alkermes Rg 02:00:00 / 01.01.26 |
27.98 | 0.61% | 0.17 | 27.97 | 27.98 | ||
|
Allarity Rg 02:00:00 / 01.01.26 |
1.080 | 6.93% | 0.07 | 1.060 | 1.080 | ||
|
Allbirds Rg-A 02:00:00 / 01.01.26 |
4.100 | 0.74% | 0.03 | 4.020 | 4.100 | ||
|
Allegiant Travel Rg 02:00:00 / 01.01.26 |
85.27 | -1.86% | -1.62 | 85.27 | 85.31 | ||
|
Allegro Micro Rg 02:00:00 / 01.01.26 |
26.38 | -1.68% | -0.45 | 26.37 | 26.38 | ||
|
Alliance Hldg-A Rg 02:00:00 / 01.01.26 |
8.080 | 0.62% | 0.05 | 7.950 | 8.300 | ||
|
Alliance Resource 02:00:00 / 01.01.26 |
23.23 | -0.39% | -0.09 | 23.19 | 23.25 | ||
|
Alliant Energy Rg 02:00:00 / 01.01.26 |
65.01 | -0.63% | -0.41 | 65.02 | 65.03 | ||
|
Allied Gaming Rg 02:00:00 / 01.01.26 |
0.3918 | -0.51% | 0.00 | 0.3912 | 0.3924 | ||
|
Allient Rg 02:00:00 / 01.01.26 |
53.75 | -0.35% | -0.19 | 53.51 | 53.75 | ||
|
Allogene Therap Rg 02:00:00 / 01.01.26 |
1.370 | 4.58% | 0.06 | 1.360 | 1.370 | ||
|
ALLOT Rg 02:00:00 / 01.01.26 |
9.830 | 0.92% | 0.09 | 9.780 | 9.830 | ||
|
Alnylam Pharma Rg 02:00:00 / 01.01.26 |
397.65 | 0.10% | 0.40 | 397.65 | 397.73 | ||
|
Alpha & Omega Rg 02:00:00 / 01.01.26 |
19.810 | -0.80% | -0.16 | 19.790 | 19.820 | ||
|
Alpha Cognition Rg 02:00:00 / 01.01.26 |
6.500 | -1.52% | -0.10 | 6.500 | 6.550 | ||
|
Alpha Modus Rg-A 02:00:00 / 01.01.26 |
0.4601 | -4.35% | -0.02 | 0.4466 | 0.4577 | ||
|
Alpha Tau Med Rg 02:00:00 / 01.01.26 |
4.950 | -1.59% | -0.08 | 4.940 | 4.950 | ||
|
Alpha Tech Rg-A 02:00:00 / 01.01.26 |
20.25 | -4.66% | -0.99 | 18.110 | 22.00 | ||
|
Alpha Teknova Rg 02:00:00 / 01.01.26 |
3.800 | -0.26% | -0.01 | 3.790 | 3.800 | ||
|
Alphab Rg-C-NV 02:00:00 / 01.01.26 |
313.80 | -0.24% | -0.75 | 313.77 | 313.80 | ||
|
Alphabet-A Rg 02:00:00 / 01.01.26 |
313.00 | -0.27% | -0.85 | 312.97 | 312.98 | ||
|
Alphatec Holding Rg 02:00:00 / 01.01.26 |
21.04 | 0.86% | 0.18 | 21.04 | 21.05 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Alto Ingredients Rg 02:00:00 / 01.01.26 |
2.880 | 86.54% | 86.54% | -5.03% | 2.86% | 154.87% | 86.54% | 1.04% |
|
Intel Rg 02:00:00 / 01.01.26 |
36.90 | 86.03% | 86.03% | 2.93% | -15.68% | -1.42% | 86.03% | 41.13% |
|
Clearmind Medcn Rg 19:22:10 / 15.12.25 |
2.560 | 85.51% | 85.51% | 0.00% | 1'875.31% | 168.88% | 85.51% | 0.00% |
|
Advanced Energy Rg 02:00:00 / 01.01.26 |
209.37 | 84.56% | 84.56% | -2.55% | -1.91% | 19.69% | 84.56% | 148.79% |
|
First Capital Rg 02:00:00 / 01.01.26 |
59.20 | 84.51% | 84.51% | -3.87% | 17.37% | 31.29% | 84.51% | 136.39% |
|
Genelux Rg 02:00:00 / 01.01.26 |
4.360 | 83.90% | 83.90% | -1.59% | -6.24% | -8.21% | 83.90% | 0.00% |
|
Avean Hlthc Hldg Rg 02:00:00 / 01.01.26 |
8.170 | 83.59% | 83.59% | -6.14% | -8.20% | -8.72% | 83.59% | 975.64% |
|
Energy Focus Rg 02:00:00 / 01.01.26 |
2.310 | 83.19% | 83.19% | 3.96% | 12.68% | -15.07% | 83.19% | -1.45% |
|
Exact Sciences Rg 02:00:00 / 01.01.26 |
101.56 | 81.35% | 81.35% | 0.32% | 0.31% | 71.21% | 81.35% | 105.82% |
|
E.W. Scripps Rg-A 02:00:00 / 01.01.26 |
3.990 | 81.00% | 81.00% | 0.00% | -12.31% | 64.88% | 81.00% | -69.67% |
|
Five Below Rg 02:00:00 / 01.01.26 |
188.36 | 79.68% | 79.68% | 0.45% | 15.45% | 22.50% | 79.68% | 6.63% |
|
Aquestive Therp Rg 02:00:00 / 01.01.26 |
6.460 | 79.21% | 79.21% | 5.95% | 5.04% | 4.19% | 79.21% | 607.24% |
|
IBEX Rg 02:00:00 / 01.01.26 |
38.18 | 79.15% | 79.15% | -1.03% | 7.76% | 1.89% | 79.15% | 54.93% |
|
BranchOut Food rG 02:00:00 / 01.01.26 |
3.180 | 79.07% | 79.07% | -8.01% | -3.64% | 48.60% | 79.07% | 0.00% |
|
Evolv Tech Rg-A 02:00:00 / 01.01.26 |
7.160 | 78.73% | 78.73% | 6.98% | 9.48% | -10.83% | 78.73% | 172.59% |
|
GH Rsrch Rg 02:00:00 / 01.01.26 |
12.700 | 78.57% | 78.57% | -1.60% | -11.68% | -3.57% | 78.57% | 29.27% |
|
Advanced Micro D Rg 02:00:00 / 01.01.26 |
214.16 | 78.28% | 78.28% | 0.07% | -1.58% | -9.08% | 78.28% | 232.47% |
|
G.Willi-Food Rg 02:00:00 / 01.01.26 |
28.78 | 77.81% | 77.81% | -0.07% | 10.82% | 35.44% | 77.81% | 120.36% |
|
COMPASS Path Sp ADR 02:00:00 / 01.01.26 |
6.900 | 77.78% | 77.78% | -2.26% | 35.56% | 4.55% | 77.78% | -16.31% |
|
Alaunos Rg 02:00:00 / 01.01.26 |
3.230 | 77.37% | 77.37% | -9.23% | -9.27% | -12.47% | 77.37% | -96.54% |
|
Fortress Biotch Rg 02:00:00 / 01.01.26 |
3.660 | 76.79% | 76.79% | -0.54% | 36.06% | 25.77% | 76.79% | -63.56% |
|
Aurinia Pharma Rg 02:00:00 / 01.01.26 |
15.950 | 76.17% | 76.17% | -2.67% | 6.98% | 38.33% | 76.17% | 266.20% |
|
Axsome Therapeut Rg 02:00:00 / 01.01.26 |
182.64 | 75.85% | 75.85% | 14.48% | 23.56% | 53.85% | 75.85% | 92.91% |
|
Gulf Island Rg 02:00:00 / 01.01.26 |
11.970 | 75.48% | 75.48% | 0.25% | 0.76% | 62.42% | 75.48% | 132.94% |
|
Celsius Hldgs Rg 02:00:00 / 01.01.26 |
45.74 | 75.17% | 75.17% | 2.11% | 8.90% | -27.29% | 75.17% | 33.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alignment Hlthc Rg 02:00:00 / 01.01.26 |
19.750 | 2.65% |
19.980 21:36 |
19.260 15:31 |
21.04 08.04.25 |
11.300 06.01.25 |
1'156'400 |
|
Aligos Therapt Rg 02:00:00 / 01.01.26 |
9.320 | 2.19% |
9.500 17:57 |
9.010 15:30 |
46.75 06.01.25 |
3.760 11.04.25 |
8'649 |
|
Alkami Tech Rg 02:00:00 / 01.01.26 |
23.07 | -0.60% |
23.30 15:46 |
22.86 19:17 |
37.76 06.01.25 |
18.760 07.11.25 |
351'794 |
|
Alkermes Rg 02:00:00 / 01.01.26 |
27.98 | 0.61% |
28.17 18:12 |
27.69 16:22 |
36.44 18.02.25 |
25.30 08.09.25 |
501'100 |
|
Allarity Rg 02:00:00 / 01.01.26 |
1.080 | 6.93% |
1.090 18:36 |
1.010 15:37 |
2.350 26.08.25 |
0.6205 10.04.25 |
17'972 |
|
Allbirds Rg-A 02:00:00 / 01.01.26 |
4.100 | 0.74% |
4.100 21:59 |
4.000 16:15 |
12.800 10.06.25 |
3.880 23.12.25 |
9'163 |
|
Allegiant Travel Rg 02:00:00 / 01.01.26 |
85.27 | -1.86% |
86.58 15:30 |
85.02 21:17 |
107.40 31.01.25 |
39.82 22.04.25 |
75'865 |
|
Allegro Micro Rg 02:00:00 / 01.01.26 |
26.38 | -1.68% |
26.98 15:30 |
26.24 21:30 |
38.44 10.07.25 |
16.400 21.04.25 |
417'094 |
|
Alliance Hldg-A Rg 02:00:00 / 01.01.26 |
8.080 | 0.62% |
8.140 16:07 |
7.980 17:43 |
11.080 07.01.25 |
2.230 08.05.25 |
7'604 |
|
Alliance Resource 02:00:00 / 01.01.26 |
23.23 | -0.39% |
23.27 15:48 |
23.01 17:16 |
30.50 23.01.25 |
22.21 11.09.25 |
59'951 |
|
Alliant Energy Rg 02:00:00 / 01.01.26 |
65.01 | -0.63% |
65.62 15:30 |
65.00 21:59 |
69.72 24.10.25 |
56.31 13.01.25 |
542'251 |
|
Allied Gaming Rg 02:00:00 / 01.01.26 |
0.3918 | -0.51% |
0.4028 16:01 |
0.3877 20:58 |
3.790 28.05.25 |
0.3388 17.12.25 |
20'207 |
|
Allient Rg 02:00:00 / 01.01.26 |
53.75 | -0.35% |
54.38 16:36 |
53.38 21:49 |
58.03 29.10.25 |
19.250 04.04.25 |
33'561 |
|
Allogene Therap Rg 02:00:00 / 01.01.26 |
1.370 | 4.58% |
1.370 21:58 |
1.300 15:30 |
3.770 19.02.25 |
0.8621 14.05.25 |
540'342 |
|
ALLOT Rg 02:00:00 / 01.01.26 |
9.830 | 0.92% |
9.850 20:28 |
9.650 15:49 |
11.410 06.10.25 |
4.390 07.04.25 |
77'890 |
|
Alnylam Pharma Rg 02:00:00 / 01.01.26 |
397.65 | 0.10% |
402.27 19:14 |
397.25 15:30 |
495.31 20.10.25 |
206.13 09.04.25 |
342'533 |
|
Alpha & Omega Rg 02:00:00 / 01.01.26 |
19.810 | -0.80% |
20.20 15:55 |
19.740 21:57 |
46.63 07.02.25 |
15.895 21.04.25 |
164'236 |
|
Alpha Cognition Rg 02:00:00 / 01.01.26 |
6.500 | -1.52% |
6.650 16:32 |
6.480 21:59 |
11.540 10.07.25 |
3.750 08.04.25 |
22'009 |
|
Alpha Modus Rg-A 02:00:00 / 01.01.26 |
0.4601 | -4.35% |
0.4900 15:30 |
0.4448 19:01 |
5.820 13.02.25 |
0.4473 29.12.25 |
27'020 |
|
Alpha Tau Med Rg 02:00:00 / 01.01.26 |
4.950 | -1.59% |
5.050 15:30 |
4.850 17:23 |
5.180 16.12.25 |
2.300 04.04.25 |
27'251 |
|
Alpha Tech Rg-A 02:00:00 / 01.01.26 |
20.25 | -4.66% |
21.57 15:30 |
20.25 22:00 |
57.32 19.02.25 |
9.970 14.11.25 |
63 |
|
Alpha Teknova Rg 02:00:00 / 01.01.26 |
3.800 | -0.26% |
3.920 17:54 |
3.770 20:57 |
10.370 27.01.25 |
3.595 29.12.25 |
42'404 |
|
Alphab Rg-C-NV 02:00:00 / 01.01.26 |
313.80 | -0.24% |
315.36 15:52 |
312.20 15:30 |
328.67 25.11.25 |
142.69 07.04.25 |
4'223'978 |
|
Alphabet-A Rg 02:00:00 / 01.01.26 |
313.00 | -0.27% |
314.58 20:03 |
311.44 15:30 |
328.81 25.11.25 |
140.53 07.04.25 |
6'277'424 |
|
Alphatec Holding Rg 02:00:00 / 01.01.26 |
21.04 | 0.86% |
21.27 15:49 |
20.89 15:30 |
22.66 26.11.25 |
8.820 09.04.25 |
610'214 |