×
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
- 15.05.2025 - 23:16:02
- 19'112.32
- -0.18%
- -34.49
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bitfarms Rg 23:20:00 / 15.05.25 |
1.070 | -1.83% | -0.02 | 1.070 | 1.080 | 1'343'009 | |
|
BJ's Restaurants Rg 23:20:00 / 15.05.25 |
44.82 | 2.85% | 1.24 | 44.73 | 44.82 | 295'667 | |
|
Bk Of James Finl Rg 23:20:00 / 15.05.25 |
14.190 | 3.05% | 0.42 | 13.870 | 14.340 | 937 | |
|
BKHA Rg-A 21:59:30 / 15.05.25 |
10.590 | 0.00% | 0.00 | 10.590 | 10.640 | ||
|
Black Diamond Rg 23:20:00 / 15.05.25 |
1.930 | 2.12% | 0.04 | 1.930 | 1.940 | 277'282 | |
|
Black Spade Rg-A 23:20:00 / 15.05.25 |
10.260 | 0.00% | 0.00 | 10.260 | 10.280 | 1'750 | |
|
Blackbaud 23:20:00 / 15.05.25 |
63.82 | 1.04% | 0.66 | 63.76 | 63.86 | 47'652 | |
|
Blackboxstocks Rg 23:20:00 / 15.05.25 |
3.510 | 0.57% | 0.02 | 3.490 | 3.560 | 15'909 | |
|
BlackLine Rg 23:20:00 / 15.05.25 |
55.04 | 0.07% | 0.04 | 54.97 | 55.04 | 114'917 | |
|
Blade Air Mobl Rg-A 23:20:00 / 15.05.25 |
3.410 | -1.45% | -0.05 | 3.400 | 3.410 | 77'690 | |
|
Blaize Hldg Rg 23:20:00 / 15.05.25 |
2.170 | -21.94% | -0.61 | 2.170 | 2.180 | 127'433 | |
|
Bleichroeder Rg-A 23:20:00 / 15.05.25 |
10.155 | 0.00% | 0.00 | 10.150 | 10.160 | 1'412 | |
|
Blink Charging Rg 23:20:00 / 15.05.25 |
0.7111 | -4.11% | -0.03 | 0.7062 | 0.7112 | 329'959 | |
|
Bloomin Brands Rg 23:20:00 / 15.05.25 |
9.050 | 4.02% | 0.35 | 9.040 | 9.050 | 943'726 | |
|
Bloomz Rg 23:20:00 / 15.05.25 |
0.1166 | 17.78% | 0.02 | 0.1166 | 0.1170 | 1'321'014 | |
|
Blue Bird Rg 23:20:00 / 15.05.25 |
40.36 | 1.23% | 0.49 | 40.28 | 40.41 | 104'163 | |
|
Blue Foundry Rg 23:20:00 / 15.05.25 |
10.200 | 0.49% | 0.05 | 10.200 | 10.210 | 47'250 | |
|
Blue Hat Rg 23:20:00 / 15.05.25 |
1.820 | -4.71% | -0.09 | 1.820 | 1.850 | 5'815 | |
|
bluebird bio Rg 23:20:00 / 15.05.25 |
4.970 | -0.20% | -0.01 | 4.970 | 4.980 | 149'049 | |
|
Bluejay Diagn Rg 23:20:00 / 15.05.25 |
1.780 | 4.09% | 0.07 | 1.690 | 1.790 | 10'042 | |
|
Blueprint Med Rg 23:20:00 / 15.05.25 |
99.49 | 2.03% | 1.98 | 99.47 | 99.50 | 179'219 | |
|
Bogota Finl Rg 23:20:00 / 15.05.25 |
6.860 | 0.00% | 0.00 | 6.850 | 7.010 | 59 | |
|
BOK Finl Rg 23:20:00 / 15.05.25 |
97.35 | -0.83% | -0.81 | 97.23 | 97.35 | 70'921 | |
|
Bold Eagle Rg-A 23:20:00 / 15.05.25 |
10.570 | -0.75% | -0.08 | 10.550 | 10.660 | 2'963 | |
|
Bolt Biotherap Rg 23:20:00 / 15.05.25 |
0.3170 | -9.43% | -0.03 | 0.3050 | 0.3170 | 82'315 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amgen Rg 23:20:00 / 15.05.25 |
271.69 | 0.63% | -8.94% | -0.13% | -2.02% | -8.81% | -13.67% | 7.76% |
|
Fin Gala Sp.ADR-B 23:20:00 / 15.05.25 |
61.79 | 0.63% | 263.22% | 5.75% | -0.26% | 1.21% | 68.78% | 591.40% |
|
Independent Bank Rg 23:20:00 / 15.05.25 |
64.79 | 0.61% | -1.87% | 4.55% | 16.03% | -6.79% | 22.94% | -15.92% |
|
Bilibili Sp ADR-Z 23:20:00 / 15.05.25 |
17.740 | 0.61% | 49.71% | -0.84% | 9.44% | -19.76% | 8.97% | -11.55% |
|
EPOW Rg-A 23:20:00 / 15.05.25 |
0.9200 | 0.56% | -16.85% | 2.11% | -8.00% | 2.22% | 33.33% | -47.27% |
|
China Auto Sys Rg 23:20:00 / 15.05.25 |
4.080 | 0.49% | 27.55% | -1.69% | 10.57% | -8.52% | 15.25% | 41.10% |
|
Calavo Growers Rg 23:20:00 / 15.05.25 |
26.18 | 0.47% | -12.89% | 0.23% | 0.04% | 8.68% | -5.83% | -17.86% |
|
DocuSign Rg 23:20:00 / 15.05.25 |
90.55 | 0.37% | 51.84% | 7.62% | 20.06% | 5.05% | 51.17% | 14.02% |
|
First Community Rg 23:20:00 / 15.05.25 |
24.00 | 0.33% | 11.84% | 0.59% | 12.62% | -8.61% | 37.22% | 28.56% |
|
Alliance Resource 23:20:00 / 15.05.25 |
26.61 | 0.27% | 24.46% | 3.10% | -2.06% | -1.41% | 17.02% | 42.18% |
|
Balchem Corp Rg 23:20:00 / 15.05.25 |
167.11 | 0.23% | 9.83% | 1.17% | 3.47% | 3.58% | 6.69% | 37.39% |
|
Halozyme Therape Rg 23:20:00 / 15.05.25 |
48.95 | 0.21% | 29.63% | -27.73% | -16.74% | -14.78% | 7.84% | 18.53% |
|
Hanmi Fin Rg 23:20:00 / 15.05.25 |
24.00 | 0.17% | 21.96% | 2.04% | 11.68% | -0.87% | 44.49% | 5.44% |
|
Aduro Cln Tech Rg 23:20:00 / 15.05.25 |
6.020 | 0.16% | 91.01% | -1.31% | 36.20% | 3.26% | 509.99% | 1'318.23% |
|
Fennec Pharma Rg 23:20:00 / 15.05.25 |
6.550 | 0.16% | -43.58% | 5.56% | 28.94% | -0.76% | -8.01% | 14.67% |
|
Broadcom Rg 23:20:00 / 15.05.25 |
232.64 | 0.12% | 107.95% | 11.97% | 36.05% | 2.60% | 64.74% | 294.60% |
|
Hanover Bncrp Rg 23:20:00 / 15.05.25 |
23.14 | 0.02% | 30.73% | -1.41% | 11.79% | -7.74% | 40.24% | 7.11% |
|
EVgo Rg 23:20:00 / 15.05.25 |
3.970 | 0.00% | 13.13% | 3.66% | 56.92% | 30.16% | 68.22% | -53.87% |
|
Autodesk Inc Rg 23:20:00 / 15.05.25 |
295.78 | -0.01% | 21.38% | 2.13% | 13.99% | 1.64% | 34.18% | 49.97% |
|
Appian-A Rg 23:20:00 / 15.05.25 |
33.13 | -0.03% | -12.45% | 3.43% | 24.78% | -4.33% | -0.72% | -41.92% |
|
CRA Intl Rg 23:20:00 / 15.05.25 |
192.32 | -0.07% | 89.25% | 3.72% | 18.18% | -8.84% | 12.42% | 131.58% |
|
East-West Bancor Rg 23:20:00 / 15.05.25 |
95.10 | -0.07% | 33.00% | 5.90% | 22.82% | -2.08% | 22.95% | 34.51% |
|
ChipMOS TECH Sp ADR 23:20:00 / 15.05.25 |
19.000 | -0.21% | -30.94% | 9.32% | 20.71% | -9.18% | -28.65% | -39.93% |
|
Agrify Rg 23:20:00 / 15.05.25 |
27.02 | -0.22% | 60.69% | -1.46% | 48.05% | 15.82% | 422.13% | -99.65% |
|
BayCom Rg 23:20:00 / 15.05.25 |
27.31 | -0.26% | 13.48% | 1.34% | 5.12% | -1.76% | 31.93% | 22.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bitfarms Rg 23:20:00 / 15.05.25 |
1.070 | -1.83% |
1.085 18:59 |
1.035 15:52 |
1.815 06.01.25 |
0.6751 08.04.25 |
1'343'009 |
|
BJ's Restaurants Rg 23:20:00 / 15.05.25 |
44.82 | 2.85% |
45.18 17:22 |
43.53 15:30 |
45.18 15.05.25 |
28.92 09.04.25 |
295'667 |
|
Bk Of James Finl Rg 23:20:00 / 15.05.25 |
14.190 | 3.05% |
14.190 22:00 |
14.070 15:30 |
15.740 02.01.25 |
11.560 14.01.25 |
937 |
|
BKHA Rg-A 21:59:30 / 15.05.25 |
10.590 | 0.00% |
10.640 08.05.25 |
10.375 03.01.25 |
2 | ||
|
Black Diamond Rg 23:20:00 / 15.05.25 |
1.930 | 2.12% |
1.950 21:16 |
1.770 16:21 |
2.810 31.01.25 |
1.195 09.04.25 |
277'282 |
|
Black Spade Rg-A 23:20:00 / 15.05.25 |
10.260 | 0.00% |
10.290 15:30 |
10.260 22:00 |
10.390 15.04.25 |
9.910 22.01.25 |
1'750 |
|
Blackbaud 23:20:00 / 15.05.25 |
63.82 | 1.04% |
63.94 21:39 |
63.20 15:30 |
81.00 14.02.25 |
58.18 09.04.25 |
47'652 |
|
Blackboxstocks Rg 23:20:00 / 15.05.25 |
3.510 | 0.57% |
3.550 19:48 |
3.450 15:30 |
5.980 22.01.25 |
1.620 21.01.25 |
15'909 |
|
BlackLine Rg 23:20:00 / 15.05.25 |
55.04 | 0.07% |
55.21 15:30 |
54.31 16:33 |
66.25 30.01.25 |
41.00 09.04.25 |
114'917 |
|
Blade Air Mobl Rg-A 23:20:00 / 15.05.25 |
3.410 | -1.45% |
3.470 15:31 |
3.380 16:57 |
5.140 06.01.25 |
2.355 04.04.25 |
77'690 |
|
Blaize Hldg Rg 23:20:00 / 15.05.25 |
2.170 | -21.94% |
2.750 15:30 |
2.170 21:59 |
19.250 14.01.25 |
1.700 31.03.25 |
127'433 |
|
Bleichroeder Rg-A 23:20:00 / 15.05.25 |
10.155 | 0.00% |
10.170 20:32 |
10.150 15:30 |
10.790 24.03.25 |
9.850 02.01.25 |
1'412 |
|
Blink Charging Rg 23:20:00 / 15.05.25 |
0.7111 | -4.11% |
0.7400 15:30 |
0.6941 16:53 |
1.820 07.01.25 |
0.6345 09.04.25 |
329'959 |
|
Bloomin Brands Rg 23:20:00 / 15.05.25 |
9.050 | 4.02% |
9.115 19:18 |
8.600 15:39 |
12.940 30.01.25 |
6.095 08.04.25 |
943'726 |
|
Bloomz Rg 23:20:00 / 15.05.25 |
0.1166 | 17.78% |
0.1296 20:32 |
0.0845 15:30 |
0.7000 03.01.25 |
0.0638 14.05.25 |
1'321'014 |
|
Blue Bird Rg 23:20:00 / 15.05.25 |
40.36 | 1.23% |
40.43 21:58 |
39.61 15:43 |
43.48 06.01.25 |
30.15 04.04.25 |
104'163 |
|
Blue Foundry Rg 23:20:00 / 15.05.25 |
10.200 | 0.49% |
10.300 20:55 |
9.770 15:37 |
10.300 15.05.25 |
8.390 10.04.25 |
47'250 |
|
Blue Hat Rg 23:20:00 / 15.05.25 |
1.820 | -4.71% |
1.870 18:17 |
1.820 17:32 |
15.700 02.01.25 |
1.660 01.04.25 |
5'815 |
|
bluebird bio Rg 23:20:00 / 15.05.25 |
4.970 | -0.20% |
4.990 16:07 |
4.970 15:30 |
10.240 06.01.25 |
3.200 13.05.25 |
149'049 |
|
Bluejay Diagn Rg 23:20:00 / 15.05.25 |
1.780 | 4.09% |
1.780 22:00 |
1.680 16:02 |
10.200 07.04.25 |
1.480 24.04.25 |
10'042 |
|
Blueprint Med Rg 23:20:00 / 15.05.25 |
99.49 | 2.03% |
99.92 19:38 |
97.24 15:32 |
118.25 27.01.25 |
73.08 09.04.25 |
179'219 |
|
Bogota Finl Rg 23:20:00 / 15.05.25 |
6.860 | 0.00% |
6.920 21:59 |
6.860 22:00 |
8.050 19.02.25 |
6.770 16.04.25 |
59 |
|
BOK Finl Rg 23:20:00 / 15.05.25 |
97.35 | -0.83% |
97.84 15:47 |
96.98 16:08 |
116.29 21.01.25 |
85.32 10.04.25 |
70'921 |
|
Bold Eagle Rg-A 23:20:00 / 15.05.25 |
10.570 | -0.75% |
10.670 15:30 |
10.570 22:00 |
11.200 24.04.25 |
9.860 02.01.25 |
2'963 |
|
Bolt Biotherap Rg 23:20:00 / 15.05.25 |
0.3170 | -9.43% |
0.3500 15:30 |
0.3100 21:38 |
0.6200 07.01.25 |
0.3000 10.04.25 |
82'315 |