×
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 - 21:37:46
- 27'530.09
- 1.25%
- 339.23
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Baker Hughes Rg-A 21:37:47 / 05.10.26 |
57.31 | 2.33% | 1.31 | 57.30 | 57.31 | 766'511 | |
|
Balchem Corp Rg 21:15:28 / 05.10.26 |
167.43 | 0.52% | 0.87 | 167.08 | 167.38 | 25'120 | |
|
Ballard Power Sy Rg 21:37:23 / 05.10.26 |
2.045 | -0.24% | -0.01 | 2.040 | 2.050 | 307'594 | |
|
Bancfirst Rg 21:32:46 / 05.10.26 |
108.14 | 0.06% | 0.06 | 107.88 | 108.29 | 10'779 | |
|
Bancorp Rg 21:36:46 / 05.10.26 |
48.82 | 0.01% | 0.01 | 48.79 | 48.83 | 53'926 | |
|
Bandwidth-A Rg 21:36:59 / 05.10.26 |
62.45 | -2.02% | -1.29 | 62.25 | 62.50 | 84'154 | |
|
Bank First Rg 21:15:12 / 05.10.26 |
151.98 | -0.41% | -0.62 | 151.38 | 152.86 | 5'793 | |
|
Bank Of Marin Rg 21:35:13 / 05.10.26 |
27.39 | -1.15% | -0.32 | 27.39 | 27.42 | 10'170 | |
|
Bank OZK Rg 21:37:22 / 05.10.26 |
46.73 | 0.04% | 0.02 | 46.72 | 46.73 | 174'049 | |
|
Bank7 Rg 21:03:57 / 05.10.26 |
55.72 | 0.43% | 0.24 | 55.64 | 55.94 | 3'597 | |
|
Bankwell Fin Gro Rg 21:36:15 / 05.10.26 |
65.93 | -1.08% | -0.72 | 65.78 | 66.02 | 8'797 | |
|
Banner Rg 21:30:24 / 05.10.26 |
67.89 | 0.01% | 0.01 | 67.67 | 67.84 | 18'376 | |
|
Banzai Intl Rg-A 21:31:02 / 05.10.26 |
0.5993 | 14.72% | 0.08 | 0.5932 | 0.5994 | 27'517 | |
|
BAOS Rg 21:33:01 / 05.10.26 |
0.2318 | -1.19% | 0.00 | 0.2310 | 0.2405 | 7'711 | |
|
Baozun Sp ADR 21:36:01 / 05.10.26 |
3.295 | 4.44% | 0.14 | 3.290 | 3.300 | 56'759 | |
|
Barfresh Food Rg 20:53:49 / 05.10.26 |
0.8723 | 2.14% | 0.02 | 0.8000 | 1.010 | 642 | |
|
Barrett Bus Svcs Rg 21:37:08 / 05.10.26 |
31.12 | 2.00% | 0.61 | 31.08 | 31.19 | 72'897 | |
|
Basel Med Rg 21:24:18 / 05.10.26 |
3.390 | 3.35% | 0.11 | 3.150 | 3.520 | 500 | |
|
Bassett Furn Ind Rg 21:36:44 / 05.10.26 |
21.06 | 1.64% | 0.34 | 20.94 | 21.35 | 12'508 | |
|
BayCom Rg 21:32:04 / 05.10.26 |
31.05 | -0.45% | -0.14 | 31.04 | 31.13 | 10'946 | |
|
BayFirst Fin Rg 21:37:05 / 05.10.26 |
7.540 | -2.84% | -0.22 | 7.490 | 7.670 | 12'321 | |
|
BCB Bancorp Rg 21:34:43 / 05.10.26 |
8.460 | -0.47% | -0.04 | 8.450 | 8.470 | 112'393 | |
|
Beachbody Rg 19:21:42 / 05.10.26 |
4.930 | 0.20% | 0.01 | 4.630 | 5.030 | 1'637 | |
|
Beam Global Rg 21:23:40 / 05.10.26 |
1.115 | -1.33% | -0.02 | 1.110 | 1.120 | 37'154 | |
|
Beam Therapeutic Rg 21:37:45 / 05.10.26 |
25.83 | 5.43% | 1.33 | 25.79 | 25.85 | 252'903 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Blue Bird Rg 21:36:46 / 05.10.26 |
56.84 | 20.28% | 46.34% | -0.25% | -11.16% | -25.76% | 7.06% | 168.17% |
|
CommVault System Rg 21:34:30 / 05.10.26 |
153.86 | 19.88% | -0.42% | 3.90% | 10.17% | 3.50% | -13.66% | 120.06% |
|
City Holding Co Rg 21:33:56 / 05.10.26 |
142.24 | 19.82% | 20.54% | 1.62% | -1.89% | 6.17% | 15.10% | 57.90% |
|
CVB Financial Rg 21:37:21 / 05.10.26 |
22.25 | 19.78% | 4.06% | 0.27% | -1.50% | -0.89% | 16.49% | 38.13% |
|
Coda Octopus Gro Rg 21:09:05 / 05.10.26 |
10.950 | 19.78% | 42.27% | 0.74% | 9.54% | 11.28% | 28.22% | 80.84% |
|
Airbnb Rg-A 21:37:25 / 05.10.26 |
164.35 | 19.68% | 23.61% | 5.30% | -10.72% | 12.31% | 36.56% | 18.94% |
|
Citizens Cmnty B Rg 21:19:32 / 05.10.26 |
21.40 | 19.53% | 30.76% | 1.33% | -3.49% | -7.40% | 33.83% | 124.45% |
|
BuzzFeed Rg-A 21:36:25 / 05.10.26 |
1.170 | 19.34% | -58.43% | 10.38% | 1.83% | -17.02% | -32.37% | -21.85% |
|
First National Rg 21:03:46 / 05.10.26 |
30.00 | 19.10% | 30.64% | 0.07% | -4.87% | 2.46% | 32.10% | 68.69% |
|
Heritage Financi Rg 21:37:17 / 05.10.26 |
27.99 | 18.99% | 14.86% | -0.60% | -3.93% | -6.11% | 14.78% | 72.32% |
|
Credit Acceptanc Rg 21:34:11 / 05.10.26 |
535.05 | 18.95% | 12.36% | -2.72% | -12.77% | -14.55% | 8.69% | 15.48% |
|
Baozun Sp ADR 21:36:01 / 05.10.26 |
3.295 | 18.61% | 15.99% | 6.63% | 9.93% | 18.95% | -14.19% | 3.44% |
|
Aduro Cln Tech Rg 21:24:42 / 05.10.26 |
12.140 | 18.53% | 96.17% | -1.38% | -9.57% | -22.08% | -24.13% | 1'377.92% |
|
Cocrystal Pharm Rg 21:25:43 / 05.10.26 |
1.150 | 18.49% | -42.57% | -4.96% | 2.65% | 19.79% | -5.74% | -38.30% |
|
First US Bancsrs Rg 19:34:55 / 05.10.26 |
16.550 | 18.47% | 32.19% | 0.61% | -0.90% | -0.06% | 35.88% | 89.36% |
|
Nasdaq Comp. 21:37:46 / 05.10.26 |
27'530.09 | 18.45% | 40.81% | 2.65% | 2.58% | 6.40% | 20.00% | 104.32% |
|
Gravity Sp ADR 21:28:26 / 05.10.26 |
68.38 | 18.37% | 8.54% | 2.35% | -6.15% | 8.20% | 11.55% | -0.25% |
|
Codere Onl Lux Rg 21:28:34 / 05.10.26 |
9.290 | 18.31% | 47.29% | -5.09% | 4.28% | 0.32% | 38.48% | 231.01% |
|
Bsnss Frst Banc Rg 21:37:15 / 05.10.26 |
30.96 | 18.21% | 20.23% | 0.95% | -2.95% | 1.94% | 30.63% | 65.15% |
|
Central Plains Rg 21:37:04 / 05.10.26 |
20.20 | 18.20% | 33.69% | 1.87% | -5.97% | 2.28% | 23.77% | 0.00% |
|
Bridgwtr Bncshs Rg 21:35:25 / 05.10.26 |
20.53 | 18.14% | 53.29% | -0.48% | -5.22% | -4.51% | 17.65% | 121.26% |
|
Fulton Financial Rg 21:37:22 / 05.10.26 |
22.77 | 18.00% | 18.31% | -0.87% | -5.35% | -5.79% | 21.83% | 92.00% |
|
Gilead Sciences Rg 21:37:22 / 05.10.26 |
144.17 | 17.92% | 56.70% | -5.28% | -4.14% | 9.72% | 26.93% | 95.33% |
|
Community West Rg 21:33:59 / 05.10.26 |
26.55 | 17.91% | 36.96% | 0.80% | -0.30% | -1.96% | 27.03% | 89.23% |
|
BeOne Medi Sp ADR 21:36:24 / 05.10.26 |
361.82 | 17.86% | 93.86% | -1.41% | -0.05% | 19.04% | 5.02% | 100.60% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Baker Hughes Rg-A 21:37:47 / 05.10.26 |
57.31 | 2.33% |
57.97 17:47 |
56.00 15:30 |
70.40 27.04.26 |
45.37 02.01.26 |
766'511 |
|
Balchem Corp Rg 21:15:28 / 05.10.26 |
167.43 | 0.52% |
167.64 21:14 |
165.13 17:14 |
183.63 02.03.26 |
152.58 02.01.26 |
25'120 |
|
Ballard Power Sy Rg 21:37:23 / 05.10.26 |
2.045 | -0.24% |
2.060 15:30 |
1.985 15:47 |
6.565 02.06.26 |
1.925 09.03.26 |
307'594 |
|
Bancfirst Rg 21:32:46 / 05.10.26 |
108.14 | 0.06% |
108.38 16:34 |
107.39 15:56 |
121.89 17.04.26 |
101.64 19.03.26 |
10'779 |
|
Bancorp Rg 21:36:46 / 05.10.26 |
48.82 | 0.01% |
48.99 21:21 |
48.16 16:05 |
72.85 05.08.26 |
47.01 01.10.26 |
53'926 |
|
Bandwidth-A Rg 21:36:59 / 05.10.26 |
62.45 | -2.02% |
63.19 15:32 |
61.35 18:57 |
79.08 09.07.26 |
12.520 17.02.26 |
84'154 |
|
Bank First Rg 21:15:12 / 05.10.26 |
151.98 | -0.41% |
152.81 15:30 |
151.89 21:15 |
158.68 13.08.26 |
120.05 02.01.26 |
5'793 |
|
Bank Of Marin Rg 21:35:13 / 05.10.26 |
27.39 | -1.15% |
27.81 15:30 |
27.39 21:35 |
30.77 27.07.26 |
23.36 19.03.26 |
10'170 |
|
Bank OZK Rg 21:37:22 / 05.10.26 |
46.73 | 0.04% |
46.89 16:20 |
46.35 15:55 |
53.38 01.07.26 |
42.99 12.03.26 |
174'049 |
|
Bank7 Rg 21:03:57 / 05.10.26 |
55.72 | 0.43% |
55.89 16:14 |
55.48 15:30 |
57.62 04.09.26 |
38.29 20.03.26 |
3'597 |
|
Bankwell Fin Gro Rg 21:36:15 / 05.10.26 |
65.93 | -1.08% |
66.55 15:30 |
65.78 21:35 |
69.59 03.08.26 |
44.98 02.01.26 |
8'797 |
|
Banner Rg 21:30:24 / 05.10.26 |
67.89 | 0.01% |
67.98 21:14 |
67.07 15:55 |
74.30 17.08.26 |
57.35 09.03.26 |
18'376 |
|
Banzai Intl Rg-A 21:31:02 / 05.10.26 |
0.5993 | 14.72% |
0.5993 21:31 |
0.5106 15:39 |
8.130 15.05.26 |
0.5106 05.10.26 |
27'517 |
|
BAOS Rg 21:33:01 / 05.10.26 |
0.2318 | -1.19% |
0.2345 18:08 |
0.2291 15:30 |
3.800 04.06.26 |
0.2291 05.10.26 |
7'711 |
|
Baozun Sp ADR 21:36:01 / 05.10.26 |
3.295 | 4.44% |
3.330 20:28 |
3.150 15:30 |
3.330 05.10.26 |
2.070 27.03.26 |
56'759 |
|
Barfresh Food Rg 20:53:49 / 05.10.26 |
0.8723 | 2.14% |
0.8800 15:30 |
0.8722 20:53 |
3.440 14.01.26 |
0.8301 28.09.26 |
642 |
|
Barrett Bus Svcs Rg 21:37:08 / 05.10.26 |
31.12 | 2.00% |
31.15 21:05 |
30.00 15:39 |
42.20 28.07.26 |
25.71 26.02.26 |
72'897 |
|
Basel Med Rg 21:24:18 / 05.10.26 |
3.390 | 3.35% |
3.510 15:52 |
3.280 15:30 |
11.016 29.01.26 |
2.950 02.10.26 |
500 |
|
Bassett Furn Ind Rg 21:36:44 / 05.10.26 |
21.06 | 1.64% |
21.16 19:05 |
20.40 16:30 |
22.17 15.07.26 |
13.260 02.04.26 |
12'508 |
|
BayCom Rg 21:32:04 / 05.10.26 |
31.05 | -0.45% |
31.35 15:30 |
31.05 19:35 |
34.87 16.07.26 |
27.50 10.04.26 |
10'946 |
|
BayFirst Fin Rg 21:37:05 / 05.10.26 |
7.540 | -2.84% |
7.980 15:30 |
7.540 21:37 |
9.500 17.09.26 |
4.470 25.06.26 |
12'321 |
|
BCB Bancorp Rg 21:34:43 / 05.10.26 |
8.460 | -0.47% |
8.530 15:43 |
8.450 19:54 |
11.670 02.06.26 |
7.385 30.01.26 |
112'393 |
|
Beachbody Rg 19:21:42 / 05.10.26 |
4.930 | 0.20% |
5.000 17:50 |
4.900 15:30 |
16.750 01.05.26 |
4.560 25.09.26 |
1'637 |
|
Beam Global Rg 21:23:40 / 05.10.26 |
1.115 | -1.33% |
1.120 15:30 |
1.105 15:46 |
2.310 14.01.26 |
0.9653 29.07.26 |
37'154 |
|
Beam Therapeutic Rg 21:37:45 / 05.10.26 |
25.83 | 5.43% |
26.04 21:18 |
23.84 16:36 |
38.25 07.07.26 |
21.65 30.03.26 |
252'903 |