×
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 - 22:26:50
- 20'611.34
- 0.94%
- 192.87
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Analog Devices Rg 22:00:00 / 09.07.25 |
242.72 | -0.99% | -2.43 | 242.65 | 242.72 | 1'301'351 | |
|
AnaptysBio Rg 22:00:00 / 09.07.25 |
25.74 | 6.14% | 1.49 | 25.64 | 25.75 | 501'509 | |
|
Anavex Life Scie Rg 22:00:00 / 09.07.25 |
10.760 | 5.59% | 0.57 | 10.760 | 10.780 | 241'754 | |
|
Anbio Rg-A 22:00:00 / 09.07.25 |
51.81 | 14.50% | 6.56 | 51.50 | 52.35 | 44'856 | |
|
Andersons Rg 22:00:00 / 09.07.25 |
38.17 | 0.13% | 0.05 | 38.15 | 38.20 | 112'003 | |
|
Andretti Acqn Rg-A 22:00:00 / 09.07.25 |
10.390 | 0.19% | 0.02 | 10.390 | 10.420 | 344 | |
|
Anebulo Pharma Rg 22:00:00 / 09.07.25 |
1.710 | 3.64% | 0.06 | 1.700 | 1.790 | 859 | |
|
ANGH Rg 22:00:00 / 09.07.25 |
0.4980 | 2.68% | 0.01 | 0.4802 | 0.5000 | 417 | |
|
Angi Rg-A 22:00:00 / 09.07.25 |
16.480 | 1.35% | 0.22 | 16.480 | 16.490 | 231'343 | |
|
AngioDynamics Rg 22:00:00 / 09.07.25 |
9.640 | 5.01% | 0.46 | 9.630 | 9.640 | 175'790 | |
|
ANI Pharmaceutic Rg 22:00:00 / 09.07.25 |
65.31 | 0.37% | 0.24 | 65.31 | 65.35 | 83'569 | |
|
Anika Therapeuti Rg 22:00:00 / 09.07.25 |
11.140 | 1.46% | 0.16 | 11.150 | 11.160 | 62'858 | |
|
Anixa Bioscincs Rg 22:00:00 / 09.07.25 |
3.150 | 0.32% | 0.01 | 3.120 | 3.160 | 23'437 | |
|
Annexon Rg 22:00:00 / 09.07.25 |
2.770 | 2.21% | 0.06 | 2.750 | 2.770 | 601'167 | |
|
ANSC Rg-A 22:00:00 / 09.07.25 |
10.840 | 0.00% | 0.00 | 10.830 | 10.850 | 12'209 | |
|
Ansys Rg 22:00:00 / 09.07.25 |
366.87 | -0.01% | -0.03 | 366.87 | 367.05 | 151'392 | |
|
Antalpha Rg 22:00:00 / 09.07.25 |
11.550 | -1.11% | -0.13 | 11.450 | 11.790 | 4'872 | |
|
Antelope Enter Rg-A 22:00:00 / 09.07.25 |
3.350 | -3.18% | -0.11 | 3.350 | 3.390 | 2'265 | |
|
Anteris Tech Rg 22:00:00 / 09.07.25 |
3.350 | -4.42% | -0.16 | 3.340 | 3.350 | 50'992 | |
|
Anterix Rg 22:00:00 / 09.07.25 |
24.48 | -0.81% | -0.20 | 24.48 | 24.56 | 49'075 | |
|
APA Rg 22:00:00 / 09.07.25 |
20.45 | -0.24% | -0.05 | 20.44 | 20.45 | 2'067'833 | |
|
Apellis Pharma Rg 22:00:00 / 09.07.25 |
19.210 | 7.38% | 1.32 | 19.210 | 19.230 | 1'504'604 | |
|
Apogee Enterpris Rg 22:00:00 / 09.07.25 |
43.56 | 2.78% | 1.18 | 43.56 | 43.61 | 90'473 | |
|
Apogee Therap Rg 22:00:00 / 09.07.25 |
37.02 | 1.68% | 0.61 | 36.98 | 37.03 | 833'061 | |
|
Apollomics Rg-A 22:00:00 / 09.07.25 |
5.760 | -8.86% | -0.56 | 5.750 | 6.000 | 71'472 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
89bio Rg 22:00:00 / 09.07.25 |
10.565 | 27.24% | -10.92% | 4.60% | 5.23% | 79.37% | 22.14% | 178.71% |
|
BJ's Restaurants Rg 22:00:00 / 09.07.25 |
43.32 | 26.51% | 23.44% | -7.41% | -1.11% | 37.77% | 25.95% | 112.88% |
|
Healthcare Svcs Rg 22:00:00 / 09.07.25 |
14.660 | 26.43% | 41.61% | -1.84% | -0.81% | 53.51% | 39.49% | -17.27% |
|
Alphatec Holding Rg 22:00:00 / 09.07.25 |
11.490 | 26.36% | -23.23% | 4.84% | -2.05% | 12.32% | 6.69% | 64.54% |
|
Cleanspark Rg 22:00:00 / 09.07.25 |
12.470 | 25.95% | 5.17% | -0.08% | 25.08% | 71.29% | -17.85% | 153.28% |
|
BrghtSprng Hlth Rg 22:00:00 / 09.07.25 |
21.39 | 25.90% | 0.00% | -2.77% | -2.28% | 27.25% | 96.24% | 0.00% |
|
Esquire Fin Hld Rg 22:00:00 / 09.07.25 |
100.62 | 25.75% | 100.11% | 2.78% | 8.49% | 26.55% | 108.58% | 186.30% |
|
Indl Lt REIT SBI Rg 22:00:00 / 09.07.25 |
4.700 | 25.75% | -2.34% | 1.95% | 32.02% | 78.71% | 36.23% | -67.52% |
|
CSG Systems Intl Rg 22:00:00 / 09.07.25 |
64.22 | 25.57% | 20.62% | -2.34% | -0.60% | 7.39% | 59.83% | 6.52% |
|
Cracker Barrel O Rg 22:00:00 / 09.07.25 |
66.33 | 25.56% | -13.89% | -2.36% | 19.21% | 57.25% | 66.83% | -24.70% |
|
Franklin Finl Sv Rg 22:00:00 / 09.07.25 |
37.88 | 25.45% | 18.89% | 3.05% | 4.92% | 6.79% | 39.78% | 20.22% |
|
Cogent Bioscis Rg 22:00:00 / 09.07.25 |
10.400 | 25.38% | 66.33% | 40.35% | 43.25% | 143.56% | 16.72% | -12.05% |
|
Dolphin Entrtnm Rg 22:00:00 / 09.07.25 |
1.305 | 25.23% | -60.82% | 10.59% | 7.85% | 27.94% | -9.01% | -83.97% |
|
Coffee Holding Rg 22:00:00 / 09.07.25 |
4.370 | 25.15% | 376.67% | -0.91% | 12.92% | 32.02% | 124.10% | 72.58% |
|
Ferrovial Rg 22:00:00 / 09.07.25 |
52.84 | 25.12% | 48.52% | -0.21% | 3.12% | 17.14% | 31.08% | 0.00% |
|
i3 Verticals-A Rg 22:00:00 / 09.07.25 |
29.61 | 25.00% | 36.04% | 3.57% | 19.59% | 17.97% | 35.95% | 10.26% |
|
Coca-Cola EuPac Rg 22:00:00 / 09.07.25 |
95.86 | 24.98% | 43.84% | 2.44% | 3.23% | 9.06% | 31.71% | 85.33% |
|
Bilibili Sp ADR-Z 22:00:00 / 09.07.25 |
21.77 | 24.63% | 85.46% | 4.46% | 3.37% | 34.47% | 28.36% | -15.72% |
|
Bank First Rg 22:00:00 / 09.07.25 |
123.01 | 24.49% | 42.35% | 0.01% | 5.65% | 15.75% | 49.12% | 60.35% |
|
Alico Rg 22:00:00 / 09.07.25 |
32.27 | 24.45% | 10.97% | -5.26% | 3.36% | 11.58% | 28.77% | -11.59% |
|
AquaBounty Tech Rg 22:00:00 / 09.07.25 |
0.7899 | 24.36% | -72.67% | 3.25% | -13.20% | 21.28% | -54.08% | -97.70% |
|
Hawkins Rg 22:00:00 / 09.07.25 |
155.33 | 24.32% | 116.56% | 3.14% | 15.17% | 28.14% | 67.83% | 343.96% |
|
Ameriserv Financ Rg 22:00:00 / 09.07.25 |
3.270 | 24.05% | 0.46% | 8.28% | 11.60% | 51.39% | 44.05% | -18.55% |
|
Capital Bancorp Rg 22:00:00 / 09.07.25 |
35.26 | 23.88% | 45.89% | 1.61% | 9.33% | 29.39% | 71.58% | 64.67% |
|
Alteri Thera Sp ADS 22:00:00 / 09.07.25 |
3.900 | 23.87% | 64.66% | -2.99% | -14.47% | 16.07% | 98.98% | -35.16% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Analog Devices Rg 22:00:00 / 09.07.25 |
242.72 | -0.99% |
246.64 15:32 |
241.01 18:21 |
247.68 08.07.25 |
158.65 07.04.25 |
1'301'351 |
|
AnaptysBio Rg 22:00:00 / 09.07.25 |
25.74 | 6.14% |
26.13 18:32 |
24.56 15:30 |
26.13 09.07.25 |
12.210 11.02.25 |
501'509 |
|
Anavex Life Scie Rg 22:00:00 / 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 |
241'754 |
|
Anbio Rg-A 22:00:00 / 09.07.25 |
51.81 | 14.50% |
52.31 21:51 |
44.71 16:56 |
52.31 09.07.25 |
5.180 19.02.25 |
44'856 |
|
Andersons Rg 22:00:00 / 09.07.25 |
38.17 | 0.13% |
38.26 21:03 |
37.14 16:59 |
51.56 19.02.25 |
31.16 07.05.25 |
112'003 |
|
Andretti Acqn Rg-A 22:00:00 / 09.07.25 |
10.390 | 0.19% |
10.390 21:59 |
10.390 21:59 |
10.590 28.04.25 |
9.990 02.01.25 |
344 |
|
Anebulo Pharma Rg 22:00:00 / 09.07.25 |
1.710 | 3.64% |
1.750 21:40 |
1.710 22:00 |
2.460 02.07.25 |
0.9200 09.04.25 |
859 |
|
ANGH Rg 22:00:00 / 09.07.25 |
0.4980 | 2.68% |
0.5000 15:30 |
0.4980 22:00 |
0.8400 02.01.25 |
0.4310 07.05.25 |
417 |
|
Angi Rg-A 22:00:00 / 09.07.25 |
16.480 | 1.35% |
16.540 20:01 |
16.160 16:59 |
18.000 25.03.25 |
10.900 06.05.25 |
231'343 |
|
AngioDynamics Rg 22:00:00 / 09.07.25 |
9.640 | 5.01% |
9.690 20:58 |
9.170 16:48 |
13.500 30.01.25 |
8.315 10.03.25 |
175'790 |
|
ANI Pharmaceutic Rg 22:00:00 / 09.07.25 |
65.31 | 0.37% |
66.79 16:19 |
65.28 21:59 |
76.95 09.05.25 |
52.74 13.01.25 |
83'569 |
|
Anika Therapeuti Rg 22:00:00 / 09.07.25 |
11.140 | 1.46% |
11.310 18:30 |
10.930 16:36 |
18.270 18.02.25 |
10.470 23.06.25 |
62'858 |
|
Anixa Bioscincs Rg 22:00:00 / 09.07.25 |
3.150 | 0.32% |
3.200 15:34 |
3.130 21:28 |
3.790 17.06.25 |
2.070 14.01.25 |
23'437 |
|
Annexon Rg 22:00:00 / 09.07.25 |
2.770 | 2.21% |
2.945 18:58 |
2.730 15:47 |
5.650 03.01.25 |
1.290 10.04.25 |
601'167 |
|
ANSC Rg-A 22:00:00 / 09.07.25 |
10.840 | 0.00% |
10.850 15:30 |
10.840 22:00 |
10.930 20.06.25 |
10.470 06.01.25 |
12'209 |
|
Ansys Rg 22:00:00 / 09.07.25 |
366.87 | -0.01% |
369.25 20:09 |
364.72 17:14 |
369.25 09.07.25 |
275.06 07.04.25 |
151'392 |
|
Antalpha Rg 22:00:00 / 09.07.25 |
11.550 | -1.11% |
11.800 15:30 |
11.400 17:15 |
27.62 14.05.25 |
10.220 28.05.25 |
4'872 |
|
Antelope Enter Rg-A 22:00:00 / 09.07.25 |
3.350 | -3.18% |
3.410 15:30 |
3.300 16:40 |
11.380 07.01.25 |
1.800 03.06.25 |
2'265 |
|
Anteris Tech Rg 22:00:00 / 09.07.25 |
3.350 | -4.42% |
3.510 15:30 |
3.315 21:26 |
8.765 18.02.25 |
2.345 14.04.25 |
50'992 |
|
Anterix Rg 22:00:00 / 09.07.25 |
24.48 | -0.81% |
24.80 15:30 |
24.22 20:24 |
42.37 14.02.25 |
23.96 07.07.25 |
49'075 |
|
APA Rg 22:00:00 / 09.07.25 |
20.45 | -0.24% |
20.66 15:35 |
20.18 17:17 |
25.83 16.01.25 |
13.585 09.04.25 |
2'067'833 |
|
Apellis Pharma Rg 22:00:00 / 09.07.25 |
19.210 | 7.38% |
19.230 21:59 |
18.100 15:30 |
35.51 07.01.25 |
16.100 15.05.25 |
1'504'604 |
|
Apogee Enterpris Rg 22:00:00 / 09.07.25 |
43.56 | 2.78% |
43.61 21:59 |
41.80 17:14 |
72.65 06.01.25 |
37.53 18.06.25 |
90'473 |
|
Apogee Therap Rg 22:00:00 / 09.07.25 |
37.02 | 1.68% |
38.30 17:58 |
36.74 15:33 |
50.50 07.01.25 |
26.31 08.04.25 |
833'061 |
|
Apollomics Rg-A 22:00:00 / 09.07.25 |
5.760 | -8.86% |
6.500 15:30 |
5.340 15:48 |
11.700 03.01.25 |
4.710 15.04.25 |
71'472 |