×
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
- 05.10.2026 - 18:38:50
- 27'415.40
- 0.83%
- 224.54
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Anixa Bioscincs Rg 18:36:33 / 05.10.26 |
2.940 | -0.34% | -0.01 | 2.930 | 2.940 | 65'077 | |
|
Annexon Rg 18:38:48 / 05.10.26 |
4.200 | 0.24% | 0.01 | 4.200 | 4.210 | 296'672 | |
|
Antalpha Rg-A 18:14:44 / 05.10.26 |
2.600 | 12.07% | 0.28 | 2.540 | 2.840 | 2'129 | |
|
Antelope Enter Rg-A 18:37:37 / 05.10.26 |
11.000 | 10.00% | 1.00 | 10.540 | 11.400 | 6'186 | |
|
Anteris Tech Rg 18:27:23 / 05.10.26 |
7.510 | -2.59% | -0.20 | 7.500 | 7.520 | 106'425 | |
|
Anterix Rg 18:38:25 / 05.10.26 |
83.31 | -1.21% | -1.02 | 83.22 | 83.58 | 9'573 | |
|
APA Rg 18:38:17 / 05.10.26 |
44.33 | 1.49% | 0.65 | 44.33 | 44.34 | 336'886 | |
|
Aperture AC Rg-A 16:51:59 / 05.10.26 |
10.030 | 0.00% | 0.00 | 10.030 | 10.050 | 4 | |
|
Apex Rg-A 17:56:42 / 05.10.26 |
10.140 | -0.10% | -0.01 | 10.140 | 10.150 | 44 | |
|
Apnimed Rg 18:36:58 / 05.10.26 |
21.75 | 1.09% | 0.24 | 21.68 | 21.81 | 15'843 | |
|
Apogee Acq Rg-A 16:30:16 / 05.10.26 |
10.070 | 0.00% | 0.00 | 10.070 | 10.090 | 1 | |
|
Apogee Enterpris Rg 18:33:25 / 05.10.26 |
36.26 | 1.81% | 0.65 | 36.16 | 36.37 | 21'138 | |
|
Apollomics Rg-A 18:38:17 / 05.10.26 |
21.01 | -9.87% | -2.30 | 21.01 | 25.50 | 5 | |
|
AppFolio Rg-A 18:31:09 / 05.10.26 |
204.87 | 0.94% | 1.90 | 204.20 | 205.28 | 19'956 | |
|
Appian-A Rg 18:38:36 / 05.10.26 |
37.47 | 2.15% | 0.79 | 37.46 | 37.59 | 49'858 | |
|
Apple Rg 18:38:51 / 05.10.26 |
334.53 | 0.25% | 0.84 | 334.49 | 334.51 | 2'745'940 | |
|
Applied Digital Rg 18:38:44 / 05.10.26 |
24.24 | -4.49% | -1.14 | 24.24 | 24.25 | 3'338'442 | |
|
Applied Material Rg 18:38:49 / 05.10.26 |
537.70 | -0.43% | -2.34 | 537.27 | 537.75 | 322'476 | |
|
Applied Optoelec Rg 18:38:10 / 05.10.26 |
116.10 | 0.44% | 0.51 | 116.17 | 116.38 | 925'153 | |
|
AppLovin Rg-A 18:38:34 / 05.10.26 |
283.63 | 5.75% | 15.41 | 283.61 | 283.71 | 711'759 | |
|
Aprea Therapeut Rg 18:32:25 / 05.10.26 |
0.6634 | -5.24% | -0.04 | 0.6615 | 0.6693 | 29'973 | |
|
Aptera Motors Rg-B 18:26:23 / 05.10.26 |
1.625 | -1.81% | -0.03 | 1.620 | 1.630 | 44'360 | |
|
Aptevo Therptcs Rg 17:59:28 / 05.10.26 |
1.790 | 1.70% | 0.03 | 1.760 | 1.840 | 2'502 | |
|
Apyx Medical Rg 18:16:18 / 05.10.26 |
2.540 | -0.39% | -0.01 | 2.520 | 2.550 | 4'995 | |
|
Aqua Metals Rg 17:13:02 / 05.10.26 |
2.120 | -9.01% | -0.21 | 2.090 | 2.110 | 10'995 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ArriVent Bio Rg 18:33:13 / 05.10.26 |
28.34 | 40.51% | 6.12% | -3.29% | -8.66% | -15.77% | 42.03% | 0.00% |
|
DiamondRock REIT Rg 18:38:45 / 05.10.26 |
12.500 | 40.29% | 39.20% | -1.11% | 4.06% | 5.22% | 59.03% | 55.76% |
|
C V D Equipment Rg 16:54:02 / 05.10.26 |
4.270 | 40.13% | -1.59% | 0.00% | -34.09% | -38.38% | 23.77% | -37.06% |
|
Alpha Cognition Rg 18:28:28 / 05.10.26 |
9.095 | 40.00% | 54.50% | 5.76% | -4.41% | 8.53% | 22.91% | 15.78% |
|
1st Northn Comm Rg 18:16:03 / 05.10.26 |
17.840 | 39.74% | 96.22% | 3.48% | 2.48% | -1.87% | 47.26% | 116.89% |
|
Atricure Rg 18:30:26 / 05.10.26 |
55.30 | 39.38% | 80.43% | -5.32% | 7.03% | 58.91% | 59.23% | 27.49% |
|
HeartSciences Rg 18:37:08 / 05.10.26 |
4.260 | 39.16% | 12.57% | -3.84% | 15.28% | 61.36% | 13.60% | -89.99% |
|
1st Source Corp Rg 18:36:17 / 05.10.26 |
86.84 | 38.98% | 48.77% | 1.53% | -0.44% | 6.24% | 42.62% | 106.29% |
|
Extreme Networks Rg 18:38:02 / 05.10.26 |
23.45 | 38.86% | 38.11% | 11.67% | 6.54% | -28.75% | 16.26% | -5.56% |
|
Forrester Resear Rg 18:12:08 / 05.10.26 |
11.340 | 38.18% | -28.40% | 0.09% | -11.30% | 11.29% | 25.17% | -60.97% |
|
Crocs Rg 18:35:48 / 05.10.26 |
119.62 | 38.08% | 7.82% | -2.24% | 0.48% | -8.31% | 48.34% | 34.38% |
|
CF Bankshares Rg 18:34:44 / 05.10.26 |
34.60 | 37.96% | 34.77% | 1.02% | -3.59% | 7.86% | 44.29% | 105.74% |
|
Bel Fuse-A 18:05:13 / 05.10.26 |
209.05 | 37.89% | 132.36% | 4.26% | 3.40% | -5.41% | 83.33% | 343.83% |
|
Clean Enrg Tchn Rg 18:38:11 / 05.10.26 |
0.9100 | 37.84% | -89.13% | 2.00% | -2.95% | 17.32% | -63.62% | -96.36% |
|
Home Fed Bancorp Rg 18:27:24 / 05.10.26 |
24.77 | 37.61% | 96.59% | 3.12% | -4.47% | 11.63% | 76.93% | 69.77% |
|
Bloomin Brands Rg 18:38:04 / 05.10.26 |
8.185 | 37.44% | -30.55% | 3.48% | -13.38% | -3.02% | 10.76% | -65.10% |
|
Atlanticus Hldgs Rg 18:26:14 / 05.10.26 |
93.50 | 37.25% | 64.74% | 7.35% | -1.33% | -3.22% | 72.70% | 212.44% |
|
GCT Rg-A 18:34:02 / 05.10.26 |
54.27 | 36.84% | 190.23% | 3.14% | 3.86% | 53.31% | 89.03% | 494.58% |
|
Globalstar Rg 18:38:01 / 05.10.26 |
83.63 | 36.34% | 0.00% | 1.57% | 1.07% | 4.76% | 86.92% | 0.00% |
|
FGI Industries Rg 15:30:00 / 05.10.26 |
7.660 | 36.14% | 101.30% | -0.52% | 4.72% | 62.63% | 20.06% | 13.28% |
|
El Pollo Loco Rg 18:35:48 / 05.10.26 |
14.340 | 35.95% | 23.22% | 1.70% | -7.48% | -14.34% | 54.69% | 57.48% |
|
Atlanta Braves Rg-A 18:15:51 / 05.10.26 |
57.77 | 35.61% | 41.23% | -3.09% | 3.15% | 0.56% | 29.94% | 46.10% |
|
C & F Financial Rg 18:21:59 / 05.10.26 |
98.78 | 35.42% | 37.96% | 4.31% | 3.59% | 26.88% | 48.47% | 86.35% |
|
Bank7 Rg 18:08:05 / 05.10.26 |
55.67 | 35.38% | 18.90% | -0.62% | -3.40% | 10.54% | 20.19% | 153.91% |
|
Arts Way Mfg Co Rg 18:36:15 / 05.10.26 |
3.000 | 35.32% | 46.54% | -2.75% | -4.22% | 26.19% | 13.98% | 34.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Anixa Bioscincs Rg 18:36:33 / 05.10.26 |
2.940 | -0.34% |
2.980 15:30 |
2.890 15:50 |
3.870 24.07.26 |
2.320 11.06.26 |
65'077 |
|
Annexon Rg 18:38:48 / 05.10.26 |
4.200 | 0.24% |
4.300 15:30 |
4.065 16:34 |
7.170 23.01.26 |
3.630 25.09.26 |
296'672 |
|
Antalpha Rg-A 18:14:44 / 05.10.26 |
2.600 | 12.07% |
2.600 18:14 |
2.200 15:32 |
10.390 17.04.26 |
2.080 30.09.26 |
2'129 |
|
Antelope Enter Rg-A 18:37:37 / 05.10.26 |
11.000 | 10.00% |
11.000 18:37 |
9.590 15:30 |
180.48 02.01.26 |
3.040 28.08.26 |
6'186 |
|
Anteris Tech Rg 18:27:23 / 05.10.26 |
7.510 | -2.59% |
7.660 15:30 |
7.370 17:09 |
11.050 06.07.26 |
4.380 13.01.26 |
106'425 |
|
Anterix Rg 18:38:25 / 05.10.26 |
83.31 | -1.21% |
85.76 16:26 |
83.31 18:38 |
113.00 20.07.26 |
21.51 02.01.26 |
9'573 |
|
APA Rg 18:38:17 / 05.10.26 |
44.33 | 1.49% |
44.40 18:17 |
42.71 15:46 |
47.44 15.09.26 |
23.25 07.01.26 |
336'886 |
|
Aperture AC Rg-A 16:51:59 / 05.10.26 |
10.030 | 0.00% |
10.030 16:00 |
10.030 16:00 |
10.120 28.09.26 |
9.885 12.06.26 |
4 |
|
Apex Rg-A 17:56:42 / 05.10.26 |
10.140 | -0.10% |
10.150 15:30 |
10.150 15:30 |
10.190 27.07.26 |
9.870 05.01.26 |
44 |
|
Apnimed Rg 18:36:58 / 05.10.26 |
21.75 | 1.09% |
21.75 18:36 |
21.20 16:21 |
34.71 17.08.26 |
16.200 31.07.26 |
15'843 |
|
Apogee Acq Rg-A 16:30:16 / 05.10.26 |
10.070 | 0.00% |
10.070 16:30 |
10.070 16:30 |
10.100 24.08.26 |
9.930 28.05.26 |
1 |
|
Apogee Enterpris Rg 18:33:25 / 05.10.26 |
36.26 | 1.81% |
36.26 18:33 |
35.37 15:55 |
50.80 26.06.26 |
31.00 07.01.26 |
21'138 |
|
Apollomics Rg-A 18:38:17 / 05.10.26 |
21.01 | -9.87% |
23.42 15:30 |
23.42 15:30 |
28.29 03.09.26 |
12.590 28.04.26 |
5 |
|
AppFolio Rg-A 18:31:09 / 05.10.26 |
204.87 | 0.94% |
211.69 15:48 |
204.75 15:30 |
239.63 07.01.26 |
142.69 22.06.26 |
19'956 |
|
Appian-A Rg 18:38:36 / 05.10.26 |
37.47 | 2.15% |
37.99 16:14 |
36.57 15:30 |
44.04 31.08.26 |
18.650 14.05.26 |
49'858 |
|
Apple Rg 18:38:51 / 05.10.26 |
334.53 | 0.25% |
336.19 15:34 |
331.68 15:30 |
345.34 22.09.26 |
243.43 20.01.26 |
2'745'940 |
|
Applied Digital Rg 18:38:44 / 05.10.26 |
24.24 | -4.49% |
25.63 15:30 |
24.24 18:38 |
50.70 28.05.26 |
20.00 30.03.26 |
3'338'442 |
|
Applied Material Rg 18:38:49 / 05.10.26 |
537.70 | -0.43% |
545.50 15:31 |
533.76 15:46 |
739.67 30.06.26 |
265.18 02.01.26 |
322'476 |
|
Applied Optoelec Rg 18:38:10 / 05.10.26 |
116.10 | 0.44% |
119.94 15:34 |
112.82 17:16 |
233.61 13.05.26 |
31.69 08.01.26 |
925'153 |
|
AppLovin Rg-A 18:38:34 / 05.10.26 |
283.63 | 5.75% |
287.13 16:41 |
270.51 15:30 |
683.50 02.01.26 |
266.84 02.10.26 |
711'759 |
|
Aprea Therapeut Rg 18:32:25 / 05.10.26 |
0.6634 | -5.24% |
0.6949 15:30 |
0.6431 16:17 |
1.490 30.01.26 |
0.5480 29.01.26 |
29'973 |
|
Aptera Motors Rg-B 18:26:23 / 05.10.26 |
1.625 | -1.81% |
1.700 15:30 |
1.600 16:36 |
5.050 09.01.26 |
1.290 23.01.26 |
44'360 |
|
Aptevo Therptcs Rg 17:59:28 / 05.10.26 |
1.790 | 1.70% |
1.790 17:59 |
1.750 16:19 |
10.635 20.01.26 |
1.400 03.09.26 |
2'502 |
|
Apyx Medical Rg 18:16:18 / 05.10.26 |
2.540 | -0.39% |
2.540 17:50 |
2.500 17:06 |
5.080 09.06.26 |
2.330 28.09.26 |
4'995 |
|
Aqua Metals Rg 17:13:02 / 05.10.26 |
2.120 | -9.01% |
2.300 15:30 |
2.080 16:19 |
7.630 21.01.26 |
2.080 05.10.26 |
10'995 |