×
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
- 07.11.2025 - 22:50:39
- 23'004.54
- -0.21%
- -49.46
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Baird Medical Rg 22:30:00 / 07.11.25 |
1.070 | -0.93% | -0.01 | 1.060 | 1.080 | 54'333 | |
|
Baiya Intnl Rg 22:30:00 / 07.11.25 |
0.4554 | -4.77% | -0.02 | 0.4460 | 0.4500 | 549'434 | |
|
Baker Hughes Rg-A 22:30:00 / 07.11.25 |
47.87 | 1.23% | 0.58 | 47.88 | 47.89 | 2'339'653 | |
|
Balchem Corp Rg 22:30:00 / 07.11.25 |
152.56 | 0.22% | 0.33 | 152.51 | 152.67 | 71'427 | |
|
Ballard Power Sy Rg 22:30:00 / 07.11.25 |
3.500 | -1.41% | -0.05 | 3.490 | 3.500 | 1'140'982 | |
|
Bancfirst Rg 22:30:00 / 07.11.25 |
110.71 | 2.05% | 2.22 | 110.57 | 110.80 | 49'423 | |
|
Bancorp Rg 21:24:10 / 07.11.25 |
61.70 | 0.34% | 0.21 | 61.57 | 61.76 | 97'416 | |
|
Bandwidth-A Rg 22:30:00 / 07.11.25 |
14.290 | 0.21% | 0.03 | 14.290 | 14.300 | 94'515 | |
|
Bank First Rg 22:30:00 / 07.11.25 |
124.14 | 1.36% | 1.67 | 123.76 | 124.50 | 25'613 | |
|
Bank Of Marin Rg 22:30:00 / 07.11.25 |
26.39 | 3.09% | 0.79 | 26.34 | 26.39 | 46'465 | |
|
Bank OZK Rg 22:30:00 / 07.11.25 |
44.38 | 1.35% | 0.59 | 44.36 | 44.37 | 631'935 | |
|
Bank7 Rg 22:30:00 / 07.11.25 |
41.32 | 0.76% | 0.31 | 41.11 | 41.34 | 3'885 | |
|
Bankfinancial Rg 22:30:00 / 07.11.25 |
11.330 | 1.43% | 0.16 | 11.330 | 11.370 | 8'438 | |
|
Bankwell Fin Gro Rg 22:30:00 / 07.11.25 |
43.76 | 1.02% | 0.44 | 43.49 | 43.79 | 11'001 | |
|
BANL Rg 22:30:00 / 07.11.25 |
0.4203 | -8.37% | -0.04 | 0.4200 | 0.4649 | 5'121 | |
|
Banner Rg 22:30:00 / 07.11.25 |
60.92 | 2.15% | 1.28 | 60.84 | 60.92 | 140'762 | |
|
Banzai Intl Rg-A 22:30:00 / 07.11.25 |
1.760 | -2.22% | -0.04 | 1.750 | 1.760 | 24'462 | |
|
BAOS Rg 22:30:00 / 07.11.25 |
2.570 | -3.38% | -0.09 | 2.550 | 2.610 | 1'836 | |
|
Baozun Sp ADR 22:30:00 / 07.11.25 |
3.240 | 1.25% | 0.04 | 3.220 | 3.230 | 23'474 | |
|
Barfresh Food Rg 22:30:00 / 07.11.25 |
3.180 | 4.95% | 0.15 | 3.180 | 3.250 | 2'342 | |
|
Barinthus Sp ADS 22:30:00 / 07.11.25 |
1.070 | -10.08% | -0.12 | 1.050 | 1.070 | 24'082 | |
|
Barrett Bus Svcs Rg 22:30:00 / 07.11.25 |
33.31 | -4.69% | -1.64 | 33.26 | 33.31 | 184'103 | |
|
Basel Med Rg 22:30:00 / 07.11.25 |
1.410 | -2.76% | -0.04 | 1.410 | 1.450 | 6'980 | |
|
Bassett Furn Ind Rg 22:30:00 / 07.11.25 |
14.570 | -0.34% | -0.05 | 14.570 | 14.640 | 9'651 | |
|
BAYA Rg-A 21:59:30 / 07.11.25 |
11.200 | -0.44% | -0.05 | 11.200 | 11.450 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
H World Grp Sp ADR 22:30:00 / 07.11.25 |
41.07 | 21.86% | 20.36% | 6.40% | 10.46% | 24.19% | 11.00% | 14.35% |
|
DXP Enterprises Rg 22:30:00 / 07.11.25 |
101.02 | 21.48% | 197.83% | -15.57% | -14.57% | -13.63% | 42.08% | 244.32% |
|
Exelon Rg 22:30:00 / 07.11.25 |
46.21 | 21.44% | 27.33% | 0.20% | -1.83% | 3.66% | 21.25% | 22.94% |
|
Apogee Therap Rg 22:30:00 / 07.11.25 |
54.71 | 21.40% | 96.83% | -3.32% | 4.27% | 46.71% | -10.49% | 0.00% |
|
Amgen Rg 22:30:00 / 07.11.25 |
320.20 | 21.08% | 9.57% | 7.29% | 10.36% | 8.00% | -1.56% | 17.30% |
|
Ericsson Sp ADR-B 22:30:00 / 07.11.25 |
9.730 | 20.84% | 54.60% | -3.57% | 18.08% | 26.20% | 18.23% | 76.45% |
|
Andersons Rg 22:30:00 / 07.11.25 |
50.38 | 20.80% | -14.93% | 8.79% | 22.85% | 32.16% | 2.96% | 30.88% |
|
Fulgent Genetics Rg 22:30:00 / 07.11.25 |
26.36 | 20.79% | -22.83% | 17.42% | 17.10% | 23.99% | 35.67% | -41.26% |
|
DLocal Rg-A 22:30:00 / 07.11.25 |
13.590 | 20.78% | -23.12% | -7.24% | -0.15% | -13.22% | 61.79% | -33.69% |
|
Australian Rg 22:30:00 / 07.11.25 |
1.310 | 20.34% | 0.00% | 1.55% | 87.12% | 154.37% | 100.31% | 0.00% |
|
Connect Biophar Rg 22:30:00 / 07.11.25 |
1.540 | 20.29% | 40.68% | -9.94% | -17.20% | -24.88% | 41.28% | 129.28% |
|
Esquire Fin Hld Rg 22:30:00 / 07.11.25 |
97.04 | 20.26% | 91.37% | 3.45% | -2.85% | 1.55% | 33.80% | 102.35% |
|
First Finl Rg 22:30:00 / 07.11.25 |
56.12 | 20.13% | 28.96% | 5.25% | 7.82% | 1.93% | 14.76% | 14.79% |
|
Hudson Technolog Rg 22:30:00 / 07.11.25 |
6.850 | 20.07% | -50.33% | -24.52% | -22.16% | -27.21% | 16.10% | -36.43% |
|
Cisco Systems Rg 22:30:00 / 07.11.25 |
71.07 | 20.00% | 40.62% | -2.79% | 4.61% | 7.36% | 22.41% | 59.57% |
|
Immucell Rg 22:30:00 / 07.11.25 |
6.010 | 19.81% | 22.18% | -3.06% | -10.96% | -2.91% | 68.35% | -24.48% |
|
Exact Sciences Rg 22:30:00 / 07.11.25 |
66.18 | 19.63% | -9.14% | 2.30% | 13.44% | 45.13% | 28.55% | 78.92% |
|
Hyperfine Rg-A 22:30:00 / 07.11.25 |
1.070 | 19.32% | -6.25% | -4.46% | -38.86% | -23.02% | 12.63% | 25.27% |
|
GHL Rg-A 22:30:00 / 07.11.25 |
5.560 | 19.28% | 67.06% | -7.49% | -5.12% | 8.38% | 31.44% | 98.94% |
|
Nasdaq Comp. 22:50:40 / 07.11.25 |
23'004.54 | 19.13% | 53.58% | -3.04% | 3.60% | 6.39% | 19.28% | 120.08% |
|
Cirrus Logic Rg 22:30:00 / 07.11.25 |
118.64 | 19.12% | 42.59% | -10.56% | 2.56% | 6.83% | 14.40% | 74.01% |
|
Catalyst Bnc Rg 22:30:00 / 07.11.25 |
14.350 | 19.03% | 29.24% | 1.41% | 7.89% | 13.44% | 22.96% | 8.10% |
|
Coinbase Glb Rg-A 22:30:00 / 07.11.25 |
309.14 | 18.90% | 69.74% | -10.08% | -13.41% | -2.65% | 14.18% | 401.90% |
|
CRGO Rg 22:30:00 / 07.11.25 |
3.715 | 18.69% | 3.72% | 4.06% | 6.45% | 14.31% | 74.41% | 0.00% |
|
Innoviva Rg 22:30:00 / 07.11.25 |
20.86 | 18.62% | 28.30% | 14.62% | 20.23% | -0.29% | 3.37% | 58.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Baird Medical Rg 22:30:00 / 07.11.25 |
1.070 | -0.93% |
1.110 15:30 |
1.020 20:25 |
12.500 13.01.25 |
1.020 07.11.25 |
54'333 |
|
Baiya Intnl Rg 22:30:00 / 07.11.25 |
0.4554 | -4.77% |
0.4617 21:07 |
0.3389 18:43 |
8.000 31.03.25 |
0.1700 27.10.25 |
549'434 |
|
Baker Hughes Rg-A 22:30:00 / 07.11.25 |
47.87 | 1.23% |
47.92 21:57 |
46.71 15:39 |
50.92 26.09.25 |
33.63 07.04.25 |
2'339'653 |
|
Balchem Corp Rg 22:30:00 / 07.11.25 |
152.56 | 0.22% |
154.65 16:00 |
151.73 15:31 |
177.40 06.03.25 |
139.24 09.10.25 |
71'427 |
|
Ballard Power Sy Rg 22:30:00 / 07.11.25 |
3.500 | -1.41% |
3.500 21:58 |
3.215 17:58 |
4.090 15.10.25 |
1.010 07.04.25 |
1'140'982 |
|
Bancfirst Rg 22:30:00 / 07.11.25 |
110.71 | 2.05% |
110.80 21:59 |
108.05 15:36 |
137.55 05.09.25 |
97.02 04.04.25 |
49'423 |
|
Bancorp Rg 21:24:10 / 07.11.25 |
61.70 | 0.34% |
62.35 21:01 |
60.83 18:01 |
81.47 15.10.25 |
40.51 07.04.25 |
97'416 |
|
Bandwidth-A Rg 22:30:00 / 07.11.25 |
14.290 | 0.21% |
14.310 21:59 |
13.860 16:40 |
19.870 13.02.25 |
11.330 21.04.25 |
94'515 |
|
Bank First Rg 22:30:00 / 07.11.25 |
124.14 | 1.36% |
124.16 20:41 |
122.40 15:31 |
135.26 22.10.25 |
92.49 13.01.25 |
25'613 |
|
Bank Of Marin Rg 22:30:00 / 07.11.25 |
26.39 | 3.09% |
26.39 21:58 |
25.45 15:40 |
26.42 05.11.25 |
19.220 11.04.25 |
46'465 |
|
Bank OZK Rg 22:30:00 / 07.11.25 |
44.38 | 1.35% |
44.40 21:58 |
43.04 15:35 |
53.64 05.09.25 |
35.73 09.04.25 |
631'935 |
|
Bank7 Rg 22:30:00 / 07.11.25 |
41.32 | 0.76% |
41.47 16:09 |
41.00 15:34 |
50.10 05.09.25 |
33.01 04.04.25 |
3'885 |
|
Bankfinancial Rg 22:30:00 / 07.11.25 |
11.330 | 1.43% |
11.350 21:59 |
11.190 18:16 |
13.545 30.01.25 |
10.700 07.08.25 |
8'438 |
|
Bankwell Fin Gro Rg 22:30:00 / 07.11.25 |
43.76 | 1.02% |
43.76 22:00 |
43.05 15:38 |
48.00 23.10.25 |
26.39 07.04.25 |
11'001 |
|
BANL Rg 22:30:00 / 07.11.25 |
0.4203 | -8.37% |
0.4502 15:40 |
0.4203 22:00 |
1.260 21.02.25 |
0.4203 07.11.25 |
5'121 |
|
Banner Rg 22:30:00 / 07.11.25 |
60.92 | 2.15% |
60.92 22:00 |
59.45 15:36 |
72.58 23.01.25 |
54.18 07.04.25 |
140'762 |
|
Banzai Intl Rg-A 22:30:00 / 07.11.25 |
1.760 | -2.22% |
1.760 21:56 |
1.610 15:38 |
27.00 30.01.25 |
1.555 04.11.25 |
24'462 |
|
BAOS Rg 22:30:00 / 07.11.25 |
2.570 | -3.38% |
2.600 15:30 |
2.520 18:06 |
8.300 12.05.25 |
1.550 21.04.25 |
1'836 |
|
Baozun Sp ADR 22:30:00 / 07.11.25 |
3.240 | 1.25% |
3.240 21:31 |
3.110 15:40 |
4.880 12.09.25 |
2.130 09.04.25 |
23'474 |
|
Barfresh Food Rg 22:30:00 / 07.11.25 |
3.180 | 4.95% |
3.190 21:49 |
3.090 15:30 |
6.080 19.09.25 |
2.000 11.04.25 |
2'342 |
|
Barinthus Sp ADS 22:30:00 / 07.11.25 |
1.070 | -10.08% |
1.220 16:10 |
1.050 17:53 |
2.910 16.07.25 |
0.6500 09.04.25 |
24'082 |
|
Barrett Bus Svcs Rg 22:30:00 / 07.11.25 |
33.31 | -4.69% |
34.85 15:30 |
33.01 21:27 |
49.65 05.09.25 |
33.01 07.11.25 |
184'103 |
|
Basel Med Rg 22:30:00 / 07.11.25 |
1.410 | -2.76% |
1.470 19:01 |
1.410 21:59 |
9.390 02.06.25 |
0.9300 28.05.25 |
6'980 |
|
Bassett Furn Ind Rg 22:30:00 / 07.11.25 |
14.570 | -0.34% |
14.670 21:44 |
14.500 16:18 |
19.750 10.07.25 |
13.620 27.01.25 |
9'651 |
|
BAYA Rg-A 21:59:30 / 07.11.25 |
11.200 | -0.44% |
11.990 17.06.25 |
10.680 03.01.25 |
200 |