×
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
- 17.04.2025 - 23:16:01
- 16'286.45
- -0.13%
- -20.71
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hingham Institut Rg 02:00:00 / 18.04.25 |
240.41 | 1.31% | 3.12 | 238.96 | 242.87 | ||
|
HireQuest Rg 02:00:00 / 18.04.25 |
10.830 | -0.18% | -0.02 | 10.760 | 10.830 | ||
|
Hitek Glb-A Rg 02:00:00 / 18.04.25 |
1.220 | -1.61% | -0.02 | 1.190 | 1.250 | ||
|
HIVE Digital Rg 02:00:00 / 18.04.25 |
1.490 | 2.05% | 0.03 | 1.480 | 1.490 | ||
|
HK Pharma Dig Rg 02:00:00 / 18.04.25 |
0.9067 | -11.97% | -0.12 | 0.9000 | 0.9873 | ||
|
HLP Rg 02:00:00 / 18.04.25 |
1.030 | 8.99% | 0.09 | 0.9450 | 1.070 | ||
|
Hlthcr Triangle Rg 02:00:00 / 18.04.25 |
0.2040 | -0.44% | 0.00 | 0.1990 | 0.2045 | ||
|
HLXB Rg-A 20:33:57 / 17.04.25 |
10.760 | -0.28% | -0.03 | 10.760 | 10.850 | ||
|
Hns Cap Invt Rg-A 21:50:34 / 17.04.25 |
9.870 | 0.00% | 0.00 | 9.870 | 9.880 | ||
|
Hologic Rg 02:00:00 / 18.04.25 |
57.56 | 1.88% | 1.06 | 57.56 | 57.57 | ||
|
Home Bancorp Rg 02:00:00 / 18.04.25 |
43.56 | 1.00% | 0.43 | 43.46 | 43.56 | ||
|
Home Fed Bancorp Rg 02:00:00 / 18.04.25 |
13.570 | 2.03% | 0.27 | 13.300 | 14.010 | ||
|
HomesToLife Rg 02:00:00 / 18.04.25 |
3.870 | 3.75% | 0.14 | 3.650 | 3.910 | ||
|
HomeStreet Rg 02:00:00 / 18.04.25 |
10.900 | 0.09% | 0.01 | 10.840 | 10.900 | ||
|
Honest Co Rg 02:00:00 / 18.04.25 |
4.390 | -0.68% | -0.03 | 4.390 | 4.400 | ||
|
Honeywell Intl Rg 02:00:00 / 18.04.25 |
196.60 | 1.72% | 3.32 | 196.39 | 196.60 | ||
|
Hooker Furnishng Rg 02:00:00 / 18.04.25 |
8.690 | 14.80% | 1.12 | 8.630 | 8.690 | ||
|
HOOKIPA Pharma Rg 02:00:00 / 18.04.25 |
0.7733 | 0.00% | 0.00 | 0.7733 | 0.8000 | ||
|
Hope Bancorp Rg 02:00:00 / 18.04.25 |
9.520 | 1.28% | 0.12 | 9.500 | 9.510 | ||
|
Horizon Bancorp Rg 02:00:00 / 18.04.25 |
13.550 | 1.42% | 0.19 | 13.540 | 13.550 | ||
|
Horizon Space Rg 02:00:00 / 18.04.25 |
10.120 | 0.00% | 0.00 | 10.110 | 10.130 | ||
|
Horizon Tech Fin Rg 02:00:00 / 18.04.25 |
8.390 | 3.84% | 0.31 | 8.380 | 8.390 | ||
|
Host Hotels REIT Rg 02:00:00 / 18.04.25 |
13.660 | 1.86% | 0.25 | 13.660 | 13.670 | ||
|
Hoth Therap Rg 02:00:00 / 18.04.25 |
0.7876 | 1.78% | 0.01 | 0.7777 | 0.7996 | ||
|
Hour Loop Rg 02:00:00 / 18.04.25 |
1.240 | 1.64% | 0.02 | 1.230 | 1.260 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Humacyte Rg 02:00:00 / 18.04.25 |
1.680 | -69.31% | -45.42% | 7.01% | -47.17% | -63.40% | -53.20% | -78.97% |
|
Digimarc Rg 02:00:00 / 18.04.25 |
11.590 | -69.35% | -68.22% | -0.34% | -18.95% | -71.59% | -49.59% | -56.83% |
|
AirSculpt Tech Rg 02:00:00 / 18.04.25 |
1.700 | -69.36% | -78.77% | -5.56% | -39.50% | -67.68% | -68.75% | -86.97% |
|
C4 Therapeutics Rg 02:00:00 / 18.04.25 |
1.250 | -69.44% | -80.53% | 3.31% | -42.92% | -66.58% | -81.91% | -87.71% |
|
BioXcel Therptc Rg 02:00:00 / 18.04.25 |
1.740 | -69.58% | -96.14% | 6.10% | -26.27% | -71.37% | -95.74% | -99.27% |
|
Funko-A Rg 02:00:00 / 18.04.25 |
4.370 | -69.98% | -47.99% | -5.00% | -39.64% | -66.20% | -27.53% | -75.91% |
|
Genprex Rg 02:00:00 / 18.04.25 |
0.2400 | -70.00% | -97.22% | -9.43% | -36.07% | -65.96% | -89.14% | -99.68% |
|
Contineum The Rg-A 02:00:00 / 18.04.25 |
4.620 | -70.10% | 0.00% | 11.86% | -35.38% | -59.04% | -70.16% | 0.00% |
|
Incannex Heal Rg 02:00:00 / 18.04.25 |
0.6001 | -70.33% | -86.44% | 5.28% | -28.81% | -63.85% | -74.79% | 0.00% |
|
Fold Hldg Rg-A 02:00:00 / 18.04.25 |
3.840 | -70.72% | -69.25% | -4.00% | -40.19% | -65.41% | -64.04% | -66.84% |
|
Bloomz Rg 02:00:00 / 18.04.25 |
0.1405 | -71.09% | 0.00% | -21.51% | -50.05% | -70.91% | 0.00% | 0.00% |
|
5E Adv Mat Rg 02:00:00 / 18.04.25 |
4.260 | -71.47% | -87.05% | 1.43% | 1.43% | -61.02% | -84.44% | -99.27% |
|
Applied Optoelec Rg 02:00:00 / 18.04.25 |
10.660 | -71.70% | -46.01% | -9.04% | -49.43% | -67.20% | -8.58% | 244.22% |
|
DevvStream Rg 02:00:00 / 18.04.25 |
0.2170 | -71.86% | 0.00% | 6.63% | -42.13% | -63.83% | 0.00% | 0.00% |
|
Annexon Rg 02:00:00 / 18.04.25 |
1.460 | -72.12% | -68.50% | 5.80% | -41.37% | -65.57% | -67.12% | -34.10% |
|
Armlogi Hlg Rg 02:00:00 / 18.04.25 |
1.040 | -72.77% | 0.00% | 0.00% | 1.96% | -73.26% | 0.00% | 0.00% |
|
BingEx-ADS 02:00:00 / 18.04.25 |
2.240 | -72.84% | 0.00% | -2.61% | -73.52% | -72.10% | 0.00% | 0.00% |
|
Fortrea Rg 02:00:00 / 18.04.25 |
5.290 | -73.08% | -85.62% | 1.54% | -39.68% | -71.33% | -85.31% | 0.00% |
|
Highest Perf Sp ADS 02:00:00 / 18.04.25 |
6.400 | -73.27% | -98.55% | 40.54% | -30.60% | -57.16% | -98.75% | -98.53% |
|
DigiAsia Rg 02:00:00 / 18.04.25 |
0.2000 | -73.29% | -98.15% | -14.09% | -40.30% | -65.25% | -97.61% | -97.99% |
|
Allakos Rg 02:00:00 / 18.04.25 |
0.3260 | -73.31% | -88.17% | 2.13% | 29.78% | -68.35% | -69.25% | -94.00% |
|
Energous Rg 02:00:00 / 18.04.25 |
0.2615 | -73.54% | -85.40% | -3.47% | -16.72% | -42.53% | -82.33% | -98.73% |
|
EHGO Rg 02:00:00 / 18.04.25 |
1.110 | -74.10% | 0.00% | 13.50% | 8.82% | 5.71% | 0.00% | 0.00% |
|
Citius Pharmactc Rg 02:00:00 / 18.04.25 |
0.9680 | -75.28% | -94.77% | 0.83% | -37.55% | -69.27% | -95.19% | -97.45% |
|
Glbl Intra Tech Rg 02:00:00 / 18.04.25 |
1.210 | -76.53% | -92.84% | 14.15% | -29.65% | -53.46% | -89.74% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hingham Institut Rg 02:00:00 / 18.04.25 |
240.41 | 1.31% |
241.21 15:37 |
237.72 15:30 |
281.00 14.02.25 |
214.62 07.04.25 |
3'739 |
|
HireQuest Rg 02:00:00 / 18.04.25 |
10.830 | -0.18% |
10.840 19:39 |
10.800 15:32 |
15.630 25.02.25 |
10.340 10.04.25 |
4'190 |
|
Hitek Glb-A Rg 02:00:00 / 18.04.25 |
1.220 | -1.61% |
1.220 22:00 |
1.190 15:30 |
1.560 13.01.25 |
1.150 07.02.25 |
279 |
|
HIVE Digital Rg 02:00:00 / 18.04.25 |
1.490 | 2.05% |
1.495 20:04 |
1.410 16:37 |
3.490 06.01.25 |
1.265 09.04.25 |
502'560 |
|
HK Pharma Dig Rg 02:00:00 / 18.04.25 |
0.9067 | -11.97% |
1.000 15:30 |
0.9000 17:07 |
3.790 15.01.25 |
0.9000 17.04.25 |
17'765 |
|
HLP Rg 02:00:00 / 18.04.25 |
1.030 | 8.99% |
1.030 22:00 |
0.9800 15:30 |
1.500 13.02.25 |
0.8999 09.04.25 |
195 |
|
Hlthcr Triangle Rg 02:00:00 / 18.04.25 |
0.2040 | -0.44% |
0.2040 22:00 |
0.1950 16:08 |
1.740 06.01.25 |
0.1900 15.04.25 |
103'181 |
|
HLXB Rg-A 20:33:57 / 17.04.25 |
10.760 | -0.28% |
11.370 31.03.25 |
10.460 02.01.25 |
6'400 | ||
|
Hns Cap Invt Rg-A 21:50:34 / 17.04.25 |
9.870 | 0.00% |
9.900 06.02.25 |
9.810 06.02.25 |
7'087 | ||
|
Hologic Rg 02:00:00 / 18.04.25 |
57.56 | 1.88% |
57.73 20:18 |
55.94 15:32 |
74.49 06.01.25 |
55.94 17.04.25 |
4'593'745 |
|
Home Bancorp Rg 02:00:00 / 18.04.25 |
43.56 | 1.00% |
43.56 22:00 |
43.08 17:48 |
52.69 06.02.25 |
39.59 04.04.25 |
9'690 |
|
Home Fed Bancorp Rg 02:00:00 / 18.04.25 |
13.570 | 2.03% |
13.570 22:00 |
13.570 22:00 |
13.670 10.04.25 |
12.330 10.02.25 |
1 |
|
HomesToLife Rg 02:00:00 / 18.04.25 |
3.870 | 3.75% |
3.870 22:00 |
3.790 20:30 |
10.590 03.01.25 |
3.680 14.04.25 |
201 |
|
HomeStreet Rg 02:00:00 / 18.04.25 |
10.900 | 0.09% |
10.965 20:49 |
10.730 15:40 |
12.590 02.04.25 |
8.410 11.03.25 |
30'546 |
|
Honest Co Rg 02:00:00 / 18.04.25 |
4.390 | -0.68% |
4.540 15:44 |
4.380 21:59 |
7.095 02.01.25 |
3.790 07.04.25 |
529'164 |
|
Honeywell Intl Rg 02:00:00 / 18.04.25 |
196.60 | 1.72% |
198.28 20:25 |
195.00 15:30 |
228.83 13.01.25 |
179.47 09.04.25 |
1'404'794 |
|
Hooker Furnishng Rg 02:00:00 / 18.04.25 |
8.690 | 14.80% |
8.770 21:51 |
7.340 15:50 |
14.220 02.01.25 |
7.340 17.04.25 |
70'938 |
|
HOOKIPA Pharma Rg 02:00:00 / 18.04.25 |
0.7733 | 0.00% |
0.7990 19:03 |
0.7700 15:30 |
2.800 10.01.25 |
0.7210 09.04.25 |
873 |
|
Hope Bancorp Rg 02:00:00 / 18.04.25 |
9.520 | 1.28% |
9.550 20:05 |
9.390 15:30 |
12.620 27.01.25 |
8.825 09.04.25 |
456'231 |
|
Horizon Bancorp Rg 02:00:00 / 18.04.25 |
13.550 | 1.42% |
13.660 18:36 |
13.360 15:38 |
17.760 11.02.25 |
12.700 07.04.25 |
88'528 |
|
Horizon Space Rg 02:00:00 / 18.04.25 |
10.120 | 0.00% |
10.200 19:10 |
10.120 19:10 |
10.200 17.04.25 |
10.010 11.02.25 |
5'400 |
|
Horizon Tech Fin Rg 02:00:00 / 18.04.25 |
8.390 | 3.84% |
8.390 21:54 |
8.080 15:30 |
9.990 03.03.25 |
7.580 09.04.25 |
90'287 |
|
Host Hotels REIT Rg 02:00:00 / 18.04.25 |
13.660 | 1.86% |
13.820 15:44 |
13.490 15:30 |
17.730 15.01.25 |
12.220 07.04.25 |
2'215'312 |
|
Hoth Therap Rg 02:00:00 / 18.04.25 |
0.7876 | 1.78% |
0.8210 15:30 |
0.7700 15:41 |
3.800 07.01.25 |
0.6563 08.04.25 |
91'295 |
|
Hour Loop Rg 02:00:00 / 18.04.25 |
1.240 | 1.64% |
1.250 21:59 |
1.190 18:43 |
3.440 27.01.25 |
1.100 10.04.25 |
2'006 |