×
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
- 20.09.2024 - 16:21:01
- 17'940.75
- -0.41%
- -73.23
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Anika Therapeuti Rg 15:30:00 / 20.09.24 |
25.20 | -0.63% | -0.16 | 24.88 | 25.97 | 27'254 | |
|
Anixa Bioscincs Rg 15:56:33 / 20.09.24 |
3.310 | -3.22% | -0.11 | 3.330 | 3.450 | 1'315 | |
|
Annexon Rg 16:20:32 / 20.09.24 |
7.080 | 0.78% | 0.06 | 7.070 | 7.090 | 199'441 | |
|
ANSC Rg-A 15:45:00 / 20.09.24 |
10.350 | 0.00% | 0.00 | 10.350 | 10.360 | 1'400 | |
|
Ansys Rg 16:14:12 / 20.09.24 |
317.67 | -1.43% | -4.62 | 317.84 | 320.17 | 93'377 | |
|
Antelope Rg 16:09:44 / 20.09.24 |
0.9680 | -5.10% | -0.05 | 0.9301 | 1.080 | 5'545 | |
|
Anterix Rg 16:19:15 / 20.09.24 |
39.64 | 0.23% | 0.09 | 39.28 | 39.69 | 36'899 | |
|
APA Rg 16:20:48 / 20.09.24 |
24.85 | -2.01% | -0.51 | 24.84 | 24.85 | 502'625 | |
|
Apellis Pharma Rg 16:20:50 / 20.09.24 |
33.45 | -8.93% | -3.28 | 33.45 | 33.51 | 352'614 | |
|
APLM Rg 16:09:30 / 20.09.24 |
0.1254 | -4.64% | -0.01 | 0.1240 | 0.1324 | 12'272 | |
|
Apogee Enterpris Rg 16:20:00 / 20.09.24 |
68.68 | -1.22% | -0.85 | 68.81 | 69.27 | 44'590 | |
|
Apogee Therap Rg 16:10:59 / 20.09.24 |
54.66 | 3.23% | 1.71 | 54.60 | 55.09 | 77'876 | |
|
AppFolio Rg-A 16:18:19 / 20.09.24 |
232.40 | 0.25% | 0.58 | 231.43 | 232.44 | 10'251 | |
|
Appian-A Rg 16:18:18 / 20.09.24 |
33.70 | -0.15% | -0.05 | 33.65 | 33.91 | 69'495 | |
|
Apple Rg 16:20:57 / 20.09.24 |
229.55 | 0.30% | 0.68 | 229.56 | 229.58 | 12'652'238 | |
|
Applied Digital Rg 16:20:35 / 20.09.24 |
5.690 | 2.34% | 0.13 | 5.680 | 5.690 | 801'913 | |
|
Applied DNA Rg 16:08:13 / 20.09.24 |
1.250 | 3.31% | 0.04 | 1.230 | 1.250 | 17'992 | |
|
Applied Material Rg 16:20:39 / 20.09.24 |
192.23 | -2.28% | -4.48 | 192.14 | 192.38 | 1'179'803 | |
|
Applied Optoelec Rg 16:20:25 / 20.09.24 |
13.720 | -3.38% | -0.48 | 13.730 | 13.760 | 147'470 | |
|
Applied Therptcs Rg 16:21:00 / 20.09.24 |
8.020 | 0.25% | 0.02 | 8.010 | 8.030 | 404'429 | |
|
AppLovin Rg-A 16:20:44 / 20.09.24 |
125.35 | 1.08% | 1.35 | 125.30 | 125.39 | 158'147 | |
|
Apptech Payments Rg 16:04:41 / 20.09.24 |
0.7400 | -0.01% | 0.00 | 0.7200 | 0.7577 | 3'685 | |
|
Aprea Therapeut Rg 16:16:01 / 20.09.24 |
2.850 | -4.20% | -0.13 | 2.850 | 3.060 | 53 | |
|
Aptevo Therp Rg 16:19:01 / 20.09.24 |
0.1804 | 0.45% | 0.00 | 0.1804 | 0.1874 | 21'921 | |
|
Aptorum Rg 16:13:39 / 20.09.24 |
2.090 | -6.70% | -0.15 | 2.030 | 2.200 | 1'763 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
bioAffinity Rg 16:14:29 / 20.09.24 |
2.040 | 34.90% | 25.63% | 17.24% | 17.92% | -5.56% | 88.89% | 0.00% |
|
Cassava Sci Rg 16:17:45 / 20.09.24 |
29.96 | 34.87% | 2.78% | 6.54% | -3.20% | 142.59% | 70.81% | -37.41% |
|
Affinity Bancsha Rg 15:53:46 / 20.09.24 |
21.41 | 34.86% | 42.58% | 0.23% | 1.46% | 1.56% | 40.72% | 57.15% |
|
ICI Rg 16:20:49 / 20.09.24 |
7.330 | 34.71% | 216.03% | 1.81% | -4.18% | 19.19% | 77.91% | 0.00% |
|
Eton Pharm Rg 15:30:01 / 20.09.24 |
5.890 | 34.70% | 110.71% | 14.37% | 29.74% | 79.03% | 26.94% | 15.01% |
|
GH Rsrch Rg 15:51:11 / 20.09.24 |
7.800 | 34.48% | -19.34% | -6.02% | -32.06% | -33.10% | -23.23% | -63.10% |
|
Great Lakes Dred Rg 16:21:01 / 20.09.24 |
10.680 | 34.38% | 73.45% | 8.54% | 17.75% | 21.64% | 34.68% | -31.61% |
|
Allied Gaming Rg 16:20:37 / 20.09.24 |
1.500 | 33.96% | 35.24% | -0.66% | 18.11% | 18.11% | 69.82% | -20.22% |
|
Actelis Net Rg 16:18:41 / 20.09.24 |
1.500 | 33.93% | -65.91% | -11.24% | -5.66% | -35.06% | 28.21% | 0.00% |
|
AppFolio Rg-A 16:18:19 / 20.09.24 |
232.40 | 33.81% | 119.98% | 2.90% | 1.28% | -4.98% | 29.95% | 88.75% |
|
Hingham Institut Rg 16:05:04 / 20.09.24 |
256.01 | 33.64% | -5.86% | 6.33% | -0.16% | 43.12% | 38.76% | -22.96% |
|
Data Storage Rg 15:52:42 / 20.09.24 |
3.850 | 33.33% | 162.12% | 2.12% | 1.58% | -41.31% | 22.61% | -27.13% |
|
Exicure Rg 16:20:23 / 20.09.24 |
3.840 | 32.99% | -31.65% | 140.00% | 87.18% | 134.15% | -1.54% | -98.14% |
|
Casey's Gen Stor Rg 16:02:47 / 20.09.24 |
364.55 | 32.94% | 62.79% | -4.48% | -1.31% | -4.46% | 31.20% | 90.05% |
|
aTyr Pharma Rg 15:30:01 / 20.09.24 |
1.880 | 32.62% | -14.61% | -1.05% | -0.53% | 20.51% | 16.77% | -81.86% |
|
Alignment Hlthc Rg 16:20:48 / 20.09.24 |
11.760 | 32.29% | -3.15% | -1.09% | 26.86% | 50.38% | 78.18% | -39.12% |
|
Alkami Tech Rg 15:56:12 / 20.09.24 |
32.12 | 32.16% | 119.67% | 6.46% | -4.69% | 12.78% | 82.09% | 19.10% |
|
Bridgeline Dgtl Rg 15:30:00 / 20.09.24 |
1.120 | 31.79% | 8.57% | 4.67% | 28.74% | 21.74% | 27.21% | -74.09% |
|
Heidrck & Strugg Rg 16:16:16 / 20.09.24 |
38.51 | 31.56% | 38.90% | 2.69% | 3.19% | 21.94% | 52.64% | -8.39% |
|
High Tide Rg 16:14:08 / 20.09.24 |
2.100 | 31.29% | 38.96% | -5.83% | 7.14% | -4.98% | 6.06% | -68.15% |
|
Cincinnati Finan Rg 16:18:43 / 20.09.24 |
134.79 | 31.23% | 32.60% | -0.76% | 1.49% | 14.13% | 25.96% | 16.59% |
|
First United Rg 16:16:07 / 20.09.24 |
30.84 | 30.88% | 56.59% | 6.45% | 7.46% | 51.03% | 90.37% | 65.70% |
|
D-MARKET Sp ADS-B 16:16:10 / 20.09.24 |
2.310 | 30.56% | 256.06% | -3.75% | -18.95% | 4.52% | 77.69% | -64.61% |
|
1895 Bancorp Rg 16:14:15 / 20.09.24 |
8.790 | 30.35% | -10.16% | 4.88% | 4.64% | 15.64% | 24.76% | -16.48% |
|
Apogee Enterpris Rg 16:20:00 / 20.09.24 |
68.68 | 30.18% | 56.39% | 4.95% | 2.11% | 9.30% | 44.47% | 72.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Anika Therapeuti Rg 15:30:00 / 20.09.24 |
25.20 | -0.63% |
25.20 15:30 |
25.20 15:30 |
28.99 18.07.24 |
21.34 14.03.24 |
27'254 |
|
Anixa Bioscincs Rg 15:56:33 / 20.09.24 |
3.310 | -3.22% |
3.400 15:30 |
3.310 15:56 |
5.080 18.01.24 |
2.150 28.06.24 |
1'315 |
|
Annexon Rg 16:20:32 / 20.09.24 |
7.080 | 0.78% |
7.180 15:39 |
6.980 15:30 |
8.390 27.03.24 |
3.880 05.02.24 |
199'441 |
|
ANSC Rg-A 15:45:00 / 20.09.24 |
10.350 | 0.00% |
10.350 15:45 |
10.350 15:45 |
10.380 20.08.24 |
10.060 03.01.24 |
1'400 |
|
Ansys Rg 16:14:12 / 20.09.24 |
317.67 | -1.43% |
321.54 15:30 |
317.67 16:14 |
359.23 05.01.24 |
289.99 05.08.24 |
93'377 |
|
Antelope Rg 16:09:44 / 20.09.24 |
0.9680 | -5.10% |
1.020 15:30 |
0.9302 16:03 |
6.380 11.07.24 |
0.6683 12.09.24 |
5'545 |
|
Anterix Rg 16:19:15 / 20.09.24 |
39.64 | 0.23% |
39.75 15:50 |
39.40 15:30 |
42.41 16.07.24 |
29.19 19.01.24 |
36'899 |
|
APA Rg 16:20:48 / 20.09.24 |
24.85 | -2.01% |
25.25 15:30 |
24.71 15:35 |
36.91 03.01.24 |
22.72 11.09.24 |
502'625 |
|
Apellis Pharma Rg 16:20:50 / 20.09.24 |
33.45 | -8.93% |
34.56 16:00 |
32.57 15:40 |
73.79 09.01.24 |
32.57 20.09.24 |
352'614 |
|
APLM Rg 16:09:30 / 20.09.24 |
0.1254 | -4.64% |
0.1280 15:30 |
0.1241 15:50 |
1.030 16.01.24 |
0.1053 04.09.24 |
12'272 |
|
Apogee Enterpris Rg 16:20:00 / 20.09.24 |
68.68 | -1.22% |
69.09 15:30 |
68.54 16:04 |
70.35 31.07.24 |
51.15 09.01.24 |
44'590 |
|
Apogee Therap Rg 16:10:59 / 20.09.24 |
54.66 | 3.23% |
55.41 16:08 |
53.45 15:30 |
72.18 13.03.24 |
27.25 08.01.24 |
77'876 |
|
AppFolio Rg-A 16:18:19 / 20.09.24 |
232.40 | 0.25% |
232.92 15:30 |
232.26 15:59 |
273.56 23.07.24 |
164.30 05.01.24 |
10'251 |
|
Appian-A Rg 16:18:18 / 20.09.24 |
33.70 | -0.15% |
33.73 15:30 |
33.46 15:36 |
42.13 09.04.24 |
26.30 18.06.24 |
69'495 |
|
Apple Rg 16:20:57 / 20.09.24 |
229.55 | 0.30% |
231.16 15:35 |
229.22 15:47 |
237.23 15.07.24 |
164.08 19.04.24 |
12'652'238 |
|
Applied Digital Rg 16:20:35 / 20.09.24 |
5.690 | 2.34% |
5.790 15:48 |
5.510 15:32 |
8.645 10.01.24 |
2.360 18.04.24 |
801'913 |
|
Applied DNA Rg 16:08:13 / 20.09.24 |
1.250 | 3.31% |
1.270 15:41 |
1.210 15:30 |
14.400 21.02.24 |
0.3154 14.08.24 |
17'992 |
|
Applied Material Rg 16:20:39 / 20.09.24 |
192.23 | -2.28% |
195.40 15:32 |
190.91 16:00 |
255.89 10.07.24 |
148.07 05.01.24 |
1'179'803 |
|
Applied Optoelec Rg 16:20:25 / 20.09.24 |
13.720 | -3.38% |
14.140 15:31 |
13.720 16:20 |
24.75 16.02.24 |
6.700 05.08.24 |
147'470 |
|
Applied Therptcs Rg 16:21:00 / 20.09.24 |
8.020 | 0.25% |
8.350 15:35 |
7.860 15:30 |
9.390 28.02.24 |
1.855 08.01.24 |
404'429 |
|
AppLovin Rg-A 16:20:44 / 20.09.24 |
125.35 | 1.08% |
125.77 16:18 |
123.52 15:30 |
128.12 19.09.24 |
37.40 04.01.24 |
158'147 |
|
Apptech Payments Rg 16:04:41 / 20.09.24 |
0.7400 | -0.01% |
0.7610 15:36 |
0.7400 16:04 |
2.300 06.02.24 |
0.6900 29.08.24 |
3'685 |
|
Aprea Therapeut Rg 16:16:01 / 20.09.24 |
2.850 | -4.20% |
3.050 15:30 |
3.050 15:30 |
8.810 01.03.24 |
2.860 18.09.24 |
53 |
|
Aptevo Therp Rg 16:19:01 / 20.09.24 |
0.1804 | 0.45% |
0.1829 15:51 |
0.1760 15:30 |
10.800 07.03.24 |
0.1477 18.09.24 |
21'921 |
|
Aptorum Rg 16:13:39 / 20.09.24 |
2.090 | -6.70% |
2.220 15:30 |
2.090 16:13 |
17.440 06.03.24 |
1.350 07.02.24 |
1'763 |