×
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
- 14.11.2024 - 18:09:37
- 19'198.85
- -0.17%
- -31.87
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bancfirst Rg 18:05:46 / 14.11.24 |
121.45 | -0.91% | -1.12 | 121.28 | 121.75 | 11'361 | |
|
Bancorp Rg 18:07:23 / 14.11.24 |
54.83 | -3.50% | -1.99 | 54.74 | 54.89 | 51'117 | |
|
Bandwidth-A Rg 18:09:21 / 14.11.24 |
18.910 | -1.97% | -0.38 | 18.870 | 18.940 | 21'515 | |
|
Bank First Rg 18:05:39 / 14.11.24 |
101.92 | -1.33% | -1.37 | 101.50 | 102.39 | 2'415 | |
|
Bank Of Marin Rg 17:33:33 / 14.11.24 |
26.40 | 0.76% | 0.20 | 26.40 | 26.48 | 11'098 | |
|
Bank OZK Rg 18:09:26 / 14.11.24 |
47.88 | 0.01% | 0.01 | 47.84 | 47.90 | 96'381 | |
|
Bank7 Rg 17:43:14 / 14.11.24 |
46.40 | -0.43% | -0.20 | 46.20 | 46.62 | 1'296 | |
|
Bankfinancial Rg 17:17:12 / 14.11.24 |
12.500 | 0.48% | 0.06 | 12.520 | 12.790 | 2'721 | |
|
Bankwell Fin Gro Rg 18:04:15 / 14.11.24 |
32.03 | -1.48% | -0.48 | 32.03 | 32.44 | 285 | |
|
BANL Rg 17:12:55 / 14.11.24 |
0.9408 | -5.92% | -0.06 | 0.9408 | 1.030 | 3 | |
|
Banner Rg 18:08:37 / 14.11.24 |
73.57 | -0.03% | -0.02 | 73.33 | 73.70 | 5'960 | |
|
Bannix Acqn Rg 15:30:35 / 14.11.24 |
11.010 | -1.43% | -0.16 | 11.010 | 11.250 | ||
|
Banzai Intl Rg-A 18:03:37 / 14.11.24 |
1.860 | 6.29% | 0.11 | 1.850 | 1.900 | 5'575 | |
|
BAOS Rg 17:53:19 / 14.11.24 |
1.990 | 3.11% | 0.06 | 1.920 | 2.000 | 1'117 | |
|
Baozun Sp ADR 18:08:25 / 14.11.24 |
2.485 | 1.02% | 0.03 | 2.480 | 2.490 | 42'142 | |
|
Barfresh Food Rg 16:43:29 / 14.11.24 |
2.960 | 2.07% | 0.06 | 2.800 | 3.080 | 1'603 | |
|
Barinthus Sp ADS 17:41:01 / 14.11.24 |
1.380 | -0.72% | -0.01 | 1.300 | 1.370 | 5'515 | |
|
Barrett Bus Svcs Rg 18:03:37 / 14.11.24 |
41.85 | -1.67% | -0.71 | 41.76 | 41.96 | 8'653 | |
|
Bassett Furn Ind Rg 16:11:29 / 14.11.24 |
14.780 | -0.34% | -0.05 | 14.770 | 14.890 | 144 | |
|
BAYA Rg-A 15:30:00 / 14.11.24 |
10.630 | 0.00% | 0.00 | 10.630 | 10.670 | ||
|
BayCom Rg 17:14:10 / 14.11.24 |
27.25 | -0.84% | -0.23 | 27.14 | 27.32 | 654 | |
|
BayFirst Fin Rg 17:03:44 / 14.11.24 |
13.700 | 0.00% | 0.00 | 13.510 | 13.750 | 801 | |
|
BCB Bancorp Rg 18:03:18 / 14.11.24 |
13.200 | -0.45% | -0.06 | 13.150 | 13.200 | 3'026 | |
|
Beacon Roofing S Rg 18:08:10 / 14.11.24 |
101.65 | -0.71% | -0.73 | 101.59 | 101.71 | 21'160 | |
|
Beam Global Rg 18:01:15 / 14.11.24 |
4.230 | 0.00% | 0.00 | 4.200 | 4.240 | 7'405 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Evergy Rg 18:06:51 / 14.11.24 |
63.18 | 22.37% | 0.72% | 2.88% | 3.95% | 8.22% | 25.53% | -1.74% |
|
Actelis Net Rg 17:09:03 / 14.11.24 |
1.320 | 22.32% | -68.86% | -2.94% | -5.71% | -14.84% | 25.71% | 0.00% |
|
CEVA Rg 17:58:30 / 14.11.24 |
27.43 | 21.93% | 8.25% | -6.51% | 10.78% | 14.77% | 25.25% | -42.10% |
|
Abeona Therap Rg 18:04:43 / 14.11.24 |
6.170 | 21.76% | 98.05% | -3.29% | -8.46% | 20.51% | 46.21% | -73.33% |
|
First Mid Bancsh Rg 17:54:48 / 14.11.24 |
41.83 | 21.55% | 31.33% | 1.81% | 4.56% | 9.38% | 35.05% | -6.06% |
|
ConnectOne Banco Rg 18:05:29 / 14.11.24 |
27.73 | 21.30% | 14.79% | 3.05% | 3.94% | 17.70% | 47.34% | -20.21% |
|
Hudson Acq I Rg 02:00:00 / 23.07.24 |
12.780 | 21.25% | 27.67% | 0.00% | 0.00% | 0.00% | 20.45% | 0.00% |
|
Bankfinancial Rg 17:17:12 / 14.11.24 |
12.500 | 21.25% | 18.14% | 2.80% | 0.64% | 2.54% | 39.82% | 10.09% |
|
Aurora Innovtn Rg-A 18:08:22 / 14.11.24 |
5.420 | 21.05% | 337.19% | -1.28% | -12.58% | 49.31% | 155.66% | -47.10% |
|
Hanover Bncrp Rg 16:23:57 / 14.11.24 |
20.75 | 20.80% | 4.51% | 0.24% | 8.87% | 20.29% | 18.57% | 0.00% |
|
Cirrus Logic Rg 18:04:51 / 14.11.24 |
101.37 | 20.68% | 34.79% | -2.11% | -17.50% | -27.50% | 33.70% | 27.40% |
|
Healthstream Rg 17:43:04 / 14.11.24 |
32.29 | 20.57% | 31.20% | 1.54% | 11.61% | 14.46% | 27.68% | 20.57% |
|
Greene County Ba Rg 17:57:21 / 14.11.24 |
33.59 | 20.53% | 18.39% | -2.80% | 13.11% | 7.80% | 31.90% | 96.76% |
|
CB Finl Svcs Rg 17:21:18 / 14.11.24 |
28.51 | 20.45% | 33.88% | -4.05% | 0.03% | 14.30% | 32.70% | 18.80% |
|
1st Seacoas Bnc Rg 17:40:12 / 14.11.24 |
9.140 | 20.37% | 0.00% | 0.55% | -0.11% | -2.25% | 36.62% | 0.00% |
|
Arrow Financial Rg 17:06:59 / 14.11.24 |
33.91 | 20.29% | 2.12% | 5.80% | 13.30% | 18.11% | 39.38% | -3.08% |
|
FormulaSyst Sp ADR 15:30:01 / 14.11.24 |
80.05 | 20.24% | 10.07% | -8.23% | 0.10% | 8.18% | 33.48% | -35.16% |
|
1st Source Corp Rg 17:48:37 / 14.11.24 |
65.65 | 20.13% | 24.34% | 1.83% | 4.96% | 12.74% | 32.87% | 31.39% |
|
Immersion Rg 18:03:18 / 14.11.24 |
8.540 | 19.97% | 20.48% | 2.03% | 1.55% | -8.76% | 32.61% | 25.30% |
|
Frontir Grop Hld Rg 18:08:50 / 14.11.24 |
6.900 | 19.96% | -36.22% | 7.31% | 8.66% | 104.75% | 80.16% | -59.82% |
|
Golden Ocean Gro Rg 18:05:26 / 14.11.24 |
11.900 | 19.88% | 34.64% | 1.02% | 5.03% | -1.98% | 58.03% | 29.71% |
|
First Hawaiian Rg 18:09:19 / 14.11.24 |
27.32 | 19.82% | 5.18% | 1.19% | 10.74% | 16.35% | 40.39% | -3.83% |
|
City Holding Co Rg 18:05:28 / 14.11.24 |
131.46 | 19.80% | 41.89% | 2.26% | 8.68% | 14.66% | 34.75% | 60.73% |
|
Clver Leaf Cap Rg-A 17:28:29 / 14.11.24 |
12.050 | 19.77% | 27.31% | 0.00% | 10.00% | 5.15% | 18.53% | 0.00% |
|
Home Bancorp Rg 18:09:32 / 14.11.24 |
49.45 | 19.57% | 25.48% | 0.46% | 13.05% | 21.21% | 32.08% | 16.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bancfirst Rg 18:05:46 / 14.11.24 |
121.45 | -0.91% |
123.50 15:30 |
121.45 18:05 |
128.80 11.11.24 |
81.22 17.04.24 |
11'361 |
|
Bancorp Rg 18:07:23 / 14.11.24 |
54.83 | -3.50% |
56.80 15:30 |
54.47 17:48 |
59.43 12.11.24 |
29.92 30.04.24 |
51'117 |
|
Bandwidth-A Rg 18:09:21 / 14.11.24 |
18.910 | -1.97% |
19.350 15:31 |
18.740 16:26 |
25.00 07.05.24 |
11.920 26.02.24 |
21'515 |
|
Bank First Rg 18:05:39 / 14.11.24 |
101.92 | -1.33% |
103.00 15:30 |
101.74 15:54 |
109.83 11.11.24 |
75.11 19.04.24 |
2'415 |
|
Bank Of Marin Rg 17:33:33 / 14.11.24 |
26.40 | 0.76% |
26.77 16:09 |
26.39 17:33 |
26.77 14.11.24 |
14.110 30.04.24 |
11'098 |
|
Bank OZK Rg 18:09:26 / 14.11.24 |
47.88 | 0.01% |
48.21 16:44 |
47.67 16:00 |
50.71 02.01.24 |
37.43 17.06.24 |
96'381 |
|
Bank7 Rg 17:43:14 / 14.11.24 |
46.40 | -0.43% |
46.67 15:30 |
46.30 16:38 |
48.60 13.11.24 |
24.37 18.01.24 |
1'296 |
|
Bankfinancial Rg 17:17:12 / 14.11.24 |
12.500 | 0.48% |
12.500 17:17 |
12.430 16:19 |
9.600 30.04.24 |
2'721 | |
|
Bankwell Fin Gro Rg 18:04:15 / 14.11.24 |
32.03 | -1.48% |
32.74 15:30 |
32.74 15:30 |
32.88 13.11.24 |
22.47 15.04.24 |
285 |
|
BANL Rg 17:12:55 / 14.11.24 |
0.9408 | -5.92% |
0.9700 15:30 |
0.9700 15:30 |
1.790 16.01.24 |
0.5500 12.09.24 |
3 |
|
Banner Rg 18:08:37 / 14.11.24 |
73.57 | -0.03% |
74.38 16:41 |
73.57 18:08 |
76.91 11.11.24 |
42.44 13.02.24 |
5'960 |
|
Bannix Acqn Rg 15:30:35 / 14.11.24 |
11.010 | -1.43% |
11.540 20.03.24 |
10.770 18.01.24 |
201 | ||
|
Banzai Intl Rg-A 18:03:37 / 14.11.24 |
1.860 | 6.29% |
1.860 17:25 |
1.680 15:30 |
177.00 05.01.24 |
1.660 07.11.24 |
5'575 |
|
BAOS Rg 17:53:19 / 14.11.24 |
1.990 | 3.11% |
1.990 15:30 |
1.970 15:30 |
4.850 14.02.24 |
1.700 21.06.24 |
1'117 |
|
Baozun Sp ADR 18:08:25 / 14.11.24 |
2.485 | 1.02% |
2.505 16:24 |
2.410 15:47 |
4.370 07.10.24 |
1.905 17.01.24 |
42'142 |
|
Barfresh Food Rg 16:43:29 / 14.11.24 |
2.960 | 2.07% |
2.990 15:30 |
2.960 16:43 |
4.550 10.07.24 |
1.010 21.02.24 |
1'603 |
|
Barinthus Sp ADS 17:41:01 / 14.11.24 |
1.380 | -0.72% |
1.430 15:30 |
1.370 17:17 |
4.050 04.04.24 |
1.130 05.09.24 |
5'515 |
|
Barrett Bus Svcs Rg 18:03:37 / 14.11.24 |
41.85 | -1.67% |
42.54 15:30 |
41.79 17:47 |
43.30 13.11.24 |
32.00 09.07.24 |
8'653 |
|
Bassett Furn Ind Rg 16:11:29 / 14.11.24 |
14.780 | -0.34% |
14.890 15:30 |
14.780 16:11 |
16.550 02.01.24 |
12.190 08.08.24 |
144 |
|
BAYA Rg-A 15:30:00 / 14.11.24 |
10.630 | 0.00% |
10.690 18.10.24 |
10.020 02.01.24 |
503 | ||
|
BayCom Rg 17:14:10 / 14.11.24 |
27.25 | -0.84% |
27.55 15:30 |
27.23 17:14 |
28.62 06.11.24 |
18.800 25.06.24 |
654 |
|
BayFirst Fin Rg 17:03:44 / 14.11.24 |
13.700 | 0.00% |
13.750 15:30 |
13.700 17:03 |
14.500 06.11.24 |
10.400 24.05.24 |
801 |
|
BCB Bancorp Rg 18:03:18 / 14.11.24 |
13.200 | -0.45% |
13.390 15:30 |
13.190 18:00 |
13.880 29.01.24 |
9.190 17.04.24 |
3'026 |
|
Beacon Roofing S Rg 18:08:10 / 14.11.24 |
101.65 | -0.71% |
103.18 15:36 |
101.52 17:55 |
105.83 11.11.24 |
77.54 05.08.24 |
21'160 |
|
Beam Global Rg 18:01:15 / 14.11.24 |
4.230 | 0.00% |
4.250 15:31 |
4.125 16:24 |
8.440 15.02.24 |
4.125 14.11.24 |
7'405 |