×
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
- 09.07.2025 - 21:50:30
- 20'592.88
- 0.85%
- 174.42
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Analog Devices Rg 21:50:29 / 09.07.25 |
242.60 | -1.04% | -2.55 | 242.51 | 242.66 | 545'390 | |
|
AnaptysBio Rg 21:50:05 / 09.07.25 |
25.76 | 6.21% | 1.51 | 25.68 | 25.83 | 145'308 | |
|
Anavex Life Scie Rg 21:49:47 / 09.07.25 |
10.760 | 5.59% | 0.57 | 10.710 | 10.740 | 106'140 | |
|
Anbio Rg-A 21:44:33 / 09.07.25 |
51.96 | 14.83% | 6.71 | 51.43 | 52.00 | 40'159 | |
|
Andersons Rg 21:49:55 / 09.07.25 |
38.15 | 0.08% | 0.03 | 38.11 | 38.19 | 44'794 | |
|
Andretti Acqn Rg-A 20:20:41 / 09.07.25 |
10.390 | 0.19% | 0.02 | 10.390 | 10.420 | ||
|
Anebulo Pharma Rg 21:40:56 / 09.07.25 |
1.740 | 5.45% | 0.09 | 1.700 | 1.840 | 849 | |
|
ANGH Rg 21:44:16 / 09.07.25 |
0.4802 | -0.99% | 0.00 | 0.4802 | 0.5080 | 417 | |
|
Angi Rg-A 21:50:02 / 09.07.25 |
16.440 | 1.11% | 0.18 | 16.430 | 16.450 | 110'702 | |
|
AngioDynamics Rg 21:48:58 / 09.07.25 |
9.645 | 5.07% | 0.47 | 9.630 | 9.650 | 115'379 | |
|
ANI Pharmaceutic Rg 21:50:14 / 09.07.25 |
65.45 | 0.58% | 0.38 | 65.42 | 65.72 | 34'095 | |
|
Anika Therapeuti Rg 21:49:40 / 09.07.25 |
11.200 | 2.00% | 0.22 | 11.190 | 11.250 | 44'221 | |
|
Anixa Bioscincs Rg 21:34:44 / 09.07.25 |
3.140 | 0.00% | 0.00 | 3.130 | 3.170 | 20'707 | |
|
Annexon Rg 21:47:54 / 09.07.25 |
2.805 | 3.51% | 0.10 | 2.800 | 2.810 | 310'580 | |
|
ANSC Rg-A 16:32:31 / 09.07.25 |
10.850 | 0.09% | 0.01 | 10.830 | 10.850 | 12'104 | |
|
Ansys Rg 21:50:30 / 09.07.25 |
367.64 | 0.20% | 0.74 | 366.93 | 367.65 | 76'865 | |
|
Antalpha Rg 21:49:42 / 09.07.25 |
11.500 | -1.54% | -0.18 | 11.400 | 11.790 | 3'888 | |
|
Antelope Enter Rg-A 21:39:43 / 09.07.25 |
3.340 | -3.47% | -0.12 | 3.270 | 3.400 | 1'808 | |
|
Anteris Tech Rg 21:49:00 / 09.07.25 |
3.360 | -4.14% | -0.15 | 3.360 | 3.400 | 19'148 | |
|
Anterix Rg 21:45:17 / 09.07.25 |
24.64 | -0.16% | -0.04 | 24.60 | 24.68 | 24'170 | |
|
APA Rg 21:50:28 / 09.07.25 |
20.44 | -0.32% | -0.07 | 20.43 | 20.44 | 803'822 | |
|
Apellis Pharma Rg 21:50:32 / 09.07.25 |
19.090 | 6.71% | 1.20 | 19.090 | 19.100 | 284'062 | |
|
Apogee Enterpris Rg 21:49:43 / 09.07.25 |
43.35 | 2.29% | 0.97 | 43.36 | 43.43 | 30'882 | |
|
Apogee Therap Rg 21:50:23 / 09.07.25 |
36.84 | 1.18% | 0.43 | 36.81 | 36.93 | 352'736 | |
|
Apollomics Rg-A 20:08:26 / 09.07.25 |
5.880 | -6.96% | -0.44 | 5.750 | 6.000 | 69'820 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
89bio Rg 21:49:54 / 09.07.25 |
10.610 | 27.24% | -10.92% | 5.05% | 5.68% | 80.14% | 22.66% | 178.71% |
|
BJ's Restaurants Rg 21:50:21 / 09.07.25 |
43.13 | 26.51% | 23.44% | -7.80% | -1.53% | 37.18% | 25.41% | 112.88% |
|
Healthcare Svcs Rg 21:50:22 / 09.07.25 |
14.630 | 26.43% | 41.61% | -2.04% | -1.01% | 53.19% | 39.20% | -17.27% |
|
Alphatec Holding Rg 21:50:29 / 09.07.25 |
11.520 | 26.36% | -23.23% | 5.11% | -1.79% | 12.61% | 6.96% | 64.54% |
|
Cleanspark Rg 21:50:33 / 09.07.25 |
12.485 | 25.95% | 5.17% | 0.04% | 25.23% | 71.50% | -17.75% | 153.28% |
|
BrghtSprng Hlth Rg 21:50:26 / 09.07.25 |
21.36 | 25.90% | 0.00% | -2.91% | -2.42% | 27.07% | 95.96% | 0.00% |
|
Esquire Fin Hld Rg 21:50:00 / 09.07.25 |
100.33 | 25.75% | 100.11% | 2.48% | 8.17% | 26.19% | 107.98% | 186.30% |
|
Indl Lt REIT SBI Rg 21:49:39 / 09.07.25 |
4.700 | 25.75% | -2.34% | 1.95% | 32.02% | 78.71% | 36.23% | -67.52% |
|
CSG Systems Intl Rg 21:49:52 / 09.07.25 |
64.16 | 25.57% | 20.62% | -2.43% | -0.70% | 7.29% | 59.68% | 6.52% |
|
Cracker Barrel O Rg 21:50:26 / 09.07.25 |
66.70 | 25.56% | -13.89% | -1.81% | 19.88% | 58.13% | 67.76% | -24.70% |
|
Franklin Finl Sv Rg 21:48:22 / 09.07.25 |
37.82 | 25.45% | 18.89% | 2.88% | 4.75% | 6.63% | 39.56% | 20.22% |
|
Cogent Bioscis Rg 21:50:21 / 09.07.25 |
10.470 | 25.38% | 66.33% | 41.30% | 44.21% | 145.20% | 17.51% | -12.05% |
|
Dolphin Entrtnm Rg 18:27:49 / 09.07.25 |
1.270 | 25.23% | -60.82% | 7.63% | 4.96% | 24.51% | -11.45% | -83.97% |
|
Coffee Holding Rg 21:24:30 / 09.07.25 |
4.390 | 25.15% | 376.67% | -0.45% | 13.44% | 32.63% | 125.13% | 72.58% |
|
Ferrovial Rg 21:41:42 / 09.07.25 |
52.73 | 25.12% | 48.52% | -0.42% | 2.91% | 16.89% | 30.81% | 0.00% |
|
i3 Verticals-A Rg 21:50:08 / 09.07.25 |
29.58 | 25.00% | 36.04% | 3.46% | 19.47% | 17.85% | 35.81% | 10.26% |
|
Coca-Cola EuPac Rg 21:50:15 / 09.07.25 |
95.69 | 24.98% | 43.84% | 2.25% | 3.05% | 8.86% | 31.48% | 85.33% |
|
Bilibili Sp ADR-Z 21:50:22 / 09.07.25 |
21.78 | 24.63% | 85.46% | 4.51% | 3.42% | 34.53% | 28.42% | -15.72% |
|
Bank First Rg 21:45:07 / 09.07.25 |
122.51 | 24.49% | 42.35% | -0.40% | 5.22% | 15.28% | 48.51% | 60.35% |
|
Alico Rg 21:45:33 / 09.07.25 |
32.23 | 24.45% | 10.97% | -5.37% | 3.24% | 11.45% | 28.61% | -11.59% |
|
AquaBounty Tech Rg 21:49:59 / 09.07.25 |
0.7806 | 24.36% | -72.67% | 2.04% | -14.22% | 19.85% | -54.62% | -97.70% |
|
Hawkins Rg 21:49:27 / 09.07.25 |
154.65 | 24.32% | 116.56% | 2.69% | 14.67% | 27.58% | 67.10% | 343.96% |
|
Ameriserv Financ Rg 20:03:05 / 09.07.25 |
3.290 | 24.05% | 0.46% | 8.94% | 12.29% | 52.31% | 44.93% | -18.55% |
|
Capital Bancorp Rg 21:47:18 / 09.07.25 |
35.12 | 23.88% | 45.89% | 1.21% | 8.90% | 28.88% | 70.90% | 64.67% |
|
Alteri Thera Sp ADS 20:08:06 / 09.07.25 |
3.890 | 23.87% | 64.66% | -3.23% | -14.69% | 15.77% | 98.47% | -35.16% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Analog Devices Rg 21:50:29 / 09.07.25 |
242.60 | -1.04% |
246.64 15:32 |
241.01 18:21 |
247.68 08.07.25 |
158.65 07.04.25 |
545'390 |
|
AnaptysBio Rg 21:50:05 / 09.07.25 |
25.76 | 6.21% |
26.13 18:32 |
24.56 15:30 |
26.13 09.07.25 |
12.210 11.02.25 |
145'308 |
|
Anavex Life Scie Rg 21:49:47 / 09.07.25 |
10.760 | 5.59% |
10.920 19:21 |
10.340 16:21 |
14.250 07.01.25 |
7.160 20.05.25 |
106'140 |
|
Anbio Rg-A 21:44:33 / 09.07.25 |
51.96 | 14.83% |
51.96 21:44 |
44.71 16:56 |
51.96 09.07.25 |
5.180 19.02.25 |
40'159 |
|
Andersons Rg 21:49:55 / 09.07.25 |
38.15 | 0.08% |
38.26 21:03 |
37.14 16:59 |
51.56 19.02.25 |
31.16 07.05.25 |
44'794 |
|
Andretti Acqn Rg-A 20:20:41 / 09.07.25 |
10.390 | 0.19% |
10.590 28.04.25 |
9.990 02.01.25 |
7'479 | ||
|
Anebulo Pharma Rg 21:40:56 / 09.07.25 |
1.740 | 5.45% |
1.750 21:40 |
1.740 15:30 |
2.460 02.07.25 |
0.9200 09.04.25 |
849 |
|
ANGH Rg 21:44:16 / 09.07.25 |
0.4802 | -0.99% |
0.5000 15:30 |
0.5000 15:30 |
0.8400 02.01.25 |
0.4310 07.05.25 |
417 |
|
Angi Rg-A 21:50:02 / 09.07.25 |
16.440 | 1.11% |
16.540 20:01 |
16.160 16:59 |
18.000 25.03.25 |
10.900 06.05.25 |
110'702 |
|
AngioDynamics Rg 21:48:58 / 09.07.25 |
9.645 | 5.07% |
9.690 20:58 |
9.170 16:48 |
13.500 30.01.25 |
8.315 10.03.25 |
115'379 |
|
ANI Pharmaceutic Rg 21:50:14 / 09.07.25 |
65.45 | 0.58% |
66.79 16:19 |
65.45 21:50 |
76.95 09.05.25 |
52.74 13.01.25 |
34'095 |
|
Anika Therapeuti Rg 21:49:40 / 09.07.25 |
11.200 | 2.00% |
11.310 18:30 |
10.930 16:36 |
18.270 18.02.25 |
10.470 23.06.25 |
44'221 |
|
Anixa Bioscincs Rg 21:34:44 / 09.07.25 |
3.140 | 0.00% |
3.200 15:34 |
3.130 21:28 |
3.790 17.06.25 |
2.070 14.01.25 |
20'707 |
|
Annexon Rg 21:47:54 / 09.07.25 |
2.805 | 3.51% |
2.945 18:58 |
2.730 15:47 |
5.650 03.01.25 |
1.290 10.04.25 |
310'580 |
|
ANSC Rg-A 16:32:31 / 09.07.25 |
10.850 | 0.09% |
10.850 15:30 |
10.850 15:30 |
10.930 20.06.25 |
10.470 06.01.25 |
12'104 |
|
Ansys Rg 21:50:30 / 09.07.25 |
367.64 | 0.20% |
369.25 20:09 |
364.72 17:14 |
369.25 09.07.25 |
275.06 07.04.25 |
76'865 |
|
Antalpha Rg 21:49:42 / 09.07.25 |
11.500 | -1.54% |
11.800 15:30 |
11.400 17:15 |
27.62 14.05.25 |
10.220 28.05.25 |
3'888 |
|
Antelope Enter Rg-A 21:39:43 / 09.07.25 |
3.340 | -3.47% |
3.410 15:30 |
3.300 16:40 |
11.380 07.01.25 |
1.800 03.06.25 |
1'808 |
|
Anteris Tech Rg 21:49:00 / 09.07.25 |
3.360 | -4.14% |
3.510 15:30 |
3.315 21:26 |
8.765 18.02.25 |
2.345 14.04.25 |
19'148 |
|
Anterix Rg 21:45:17 / 09.07.25 |
24.64 | -0.16% |
24.80 15:30 |
24.22 20:24 |
42.37 14.02.25 |
23.96 07.07.25 |
24'170 |
|
APA Rg 21:50:28 / 09.07.25 |
20.44 | -0.32% |
20.66 15:35 |
20.18 17:17 |
25.83 16.01.25 |
13.585 09.04.25 |
803'822 |
|
Apellis Pharma Rg 21:50:32 / 09.07.25 |
19.090 | 6.71% |
19.130 21:37 |
18.100 15:30 |
35.51 07.01.25 |
16.100 15.05.25 |
284'062 |
|
Apogee Enterpris Rg 21:49:43 / 09.07.25 |
43.35 | 2.29% |
43.36 21:48 |
41.80 17:14 |
72.65 06.01.25 |
37.53 18.06.25 |
30'882 |
|
Apogee Therap Rg 21:50:23 / 09.07.25 |
36.84 | 1.18% |
38.30 17:58 |
36.74 15:33 |
50.50 07.01.25 |
26.31 08.04.25 |
352'736 |
|
Apollomics Rg-A 20:08:26 / 09.07.25 |
5.880 | -6.96% |
6.500 15:30 |
5.340 15:48 |
11.700 03.01.25 |
4.710 15.04.25 |
69'820 |