×
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
- 11.07.2025 - 20:16:57
- 20'635.12
- 0.02%
- 4.46
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Blackbaud 19:54:39 / 11.07.25 |
64.12 | -2.60% | -1.71 | 64.00 | 64.21 | 13'464 | |
|
Blackboxstocks Rg 20:13:27 / 11.07.25 |
8.650 | 3.59% | 0.30 | 8.550 | 8.750 | 18'638 | |
|
BlackLine Rg 20:11:42 / 11.07.25 |
54.57 | -2.57% | -1.44 | 54.58 | 54.65 | 73'011 | |
|
Blade Air Mobl Rg-A 20:14:27 / 11.07.25 |
4.125 | -2.94% | -0.13 | 4.120 | 4.130 | 50'845 | |
|
Blaize Hldg Rg 20:15:42 / 11.07.25 |
2.840 | -3.40% | -0.10 | 2.800 | 2.840 | 63'316 | |
|
Bleichroeder Rg-A 20:01:28 / 11.07.25 |
10.290 | 0.00% | 0.00 | 10.290 | 10.300 | 4'037 | |
|
Blink Charging Rg 20:14:50 / 11.07.25 |
0.9753 | -5.31% | -0.05 | 0.9701 | 0.9778 | 138'239 | |
|
Bloomin Brands Rg 20:16:45 / 11.07.25 |
10.185 | 0.15% | 0.02 | 10.180 | 10.190 | 280'072 | |
|
Bloomz Rg 19:53:16 / 11.07.25 |
0.1478 | -1.14% | 0.00 | 0.1426 | 0.1479 | 13'932 | |
|
Blue Bird Rg 20:11:07 / 11.07.25 |
44.84 | -1.43% | -0.65 | 44.82 | 44.88 | 30'319 | |
|
Blue Foundry Rg 19:15:27 / 11.07.25 |
9.420 | -1.36% | -0.13 | 9.370 | 9.450 | 4'550 | |
|
Blue Hat Rg 18:18:31 / 11.07.25 |
1.860 | -2.11% | -0.04 | 1.870 | 1.900 | 2'901 | |
|
Bluejay Diagn Rg 18:02:30 / 11.07.25 |
1.580 | -4.24% | -0.07 | 1.560 | 1.610 | 2'491 | |
|
Blueprint Med Rg 20:15:57 / 11.07.25 |
129.32 | -0.01% | -0.01 | 129.31 | 129.32 | 513'744 | |
|
Bogota Finl Rg 18:57:09 / 11.07.25 |
8.190 | 1.49% | 0.12 | 8.050 | 8.160 | 284 | |
|
BOK Finl Rg 20:16:17 / 11.07.25 |
103.64 | -0.78% | -0.81 | 103.43 | 103.66 | 16'991 | |
|
Bold Eagle Rg-A 18:01:31 / 11.07.25 |
10.455 | -0.05% | -0.01 | 10.450 | 10.470 | 1'914 | |
|
Bolt Biotherap Rg 18:50:44 / 11.07.25 |
6.200 | -1.90% | -0.12 | 6.110 | 6.250 | 5'312 | |
|
Bolt Project Rg-A 19:52:50 / 11.07.25 |
2.290 | -8.03% | -0.20 | 2.260 | 2.320 | 19'397 | |
|
Bon Nat Lf Rg-A 20:03:26 / 11.07.25 |
1.520 | -0.65% | -0.01 | 1.490 | 1.530 | 15'180 | |
|
Bone Bio Rg 19:54:22 / 11.07.25 |
3.000 | -0.66% | -0.02 | 3.000 | 3.030 | 7'383 | |
|
Booking Hldg Rg 19:11:03 / 11.07.25 |
5'714.67 | -0.07% | -3.84 | 5'697.27 | 5'711.90 | 18'214 | |
|
Borealis Foods Rg-A 17:45:19 / 11.07.25 |
3.450 | -2.54% | -0.09 | 3.320 | 3.550 | 360 | |
|
Bos Better Onlin Rg 20:06:08 / 11.07.25 |
5.030 | 2.03% | 0.10 | 5.030 | 5.080 | 26'378 | |
|
Boundless Bio Rg 20:02:43 / 11.07.25 |
1.180 | 0.00% | 0.00 | 1.180 | 1.200 | 8'216 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Chemung Financia Rg 20:01:29 / 11.07.25 |
52.51 | 7.44% | 5.30% | 4.01% | 11.37% | 23.36% | 13.66% | 15.33% |
|
Cadence Design Rg 20:15:48 / 11.07.25 |
322.09 | 7.39% | 18.46% | -1.27% | 7.36% | 24.00% | 2.03% | 101.13% |
|
Affinity Bancsha Rg 19:06:04 / 11.07.25 |
18.560 | 7.37% | 17.69% | 2.57% | 3.07% | 2.12% | -11.33% | 24.52% |
|
Calavo Growers Rg 20:13:35 / 11.07.25 |
26.86 | 7.33% | -6.94% | -0.44% | -2.89% | 4.59% | 20.34% | -36.22% |
|
Everspn Technlgs Rg 20:15:56 / 11.07.25 |
6.745 | 7.20% | -24.23% | 0.15% | 18.13% | 33.79% | 3.61% | 29.49% |
|
First Bancorp Rg 20:13:19 / 11.07.25 |
46.88 | 7.16% | 27.32% | -0.25% | 15.18% | 26.94% | 33.52% | 34.32% |
|
Crd Rg-A-144A-S-AI 20:08:47 / 11.07.25 |
1.325 | 7.03% | 63.10% | -11.04% | -9.25% | 35.64% | -37.79% | 6.20% |
|
Adeia Rg 20:16:04 / 11.07.25 |
14.800 | 7.01% | 20.74% | 2.19% | 13.67% | 25.93% | 30.74% | 0.00% |
|
BayCom Rg 20:12:02 / 11.07.25 |
28.13 | 7.00% | 21.75% | -0.59% | 6.88% | 10.55% | 29.63% | 38.08% |
|
AppLovin Rg-A 20:16:47 / 11.07.25 |
338.31 | 6.95% | 769.06% | 1.37% | -7.18% | 45.38% | 298.67% | 826.24% |
|
InnovAge Hldg Rg 20:11:23 / 11.07.25 |
4.060 | 6.87% | -30.00% | -5.83% | 14.69% | 52.73% | -28.77% | -7.28% |
|
Nasdaq Comp. 20:16:59 / 11.07.25 |
20'634.92 | 6.86% | 37.43% | 0.14% | 6.33% | 26.67% | 12.16% | 77.31% |
|
Frontdoor Rg 20:16:03 / 11.07.25 |
58.08 | 6.79% | 65.76% | -2.59% | 2.92% | 47.28% | 67.14% | 132.87% |
|
Cirrus Logic Rg 20:09:03 / 11.07.25 |
104.64 | 6.78% | 27.82% | -3.57% | 3.73% | 24.25% | -23.60% | 47.60% |
|
Artesian Res-A 19:39:08 / 11.07.25 |
33.67 | 6.67% | -18.62% | -0.12% | 0.18% | -2.68% | -13.78% | -33.08% |
|
Fonar Rg 17:38:01 / 11.07.25 |
15.810 | 6.61% | -17.48% | 3.46% | 8.66% | 31.76% | -4.99% | 8.83% |
|
Century Aluminum Rg 20:16:59 / 11.07.25 |
20.60 | 6.53% | 59.88% | 2.97% | 8.08% | 24.50% | 10.04% | 166.62% |
|
Grand Canyon Ed Rg 20:15:57 / 11.07.25 |
173.12 | 6.37% | 31.95% | -5.02% | -6.35% | -0.05% | 21.98% | 91.78% |
|
City Holding Co Rg 20:16:29 / 11.07.25 |
125.09 | 6.16% | 14.08% | -2.41% | 7.20% | 10.59% | 12.95% | 55.50% |
|
Bold Eagle Rg-A 18:01:31 / 11.07.25 |
10.455 | 6.09% | 0.00% | 0.10% | 0.34% | 3.26% | 0.00% | 0.00% |
|
Commerce Bancsha Rg 20:12:35 / 11.07.25 |
65.65 | 6.07% | 29.93% | 2.37% | 8.19% | 10.33% | 18.58% | 13.95% |
|
Fortinet Rg 20:16:57 / 11.07.25 |
100.29 | 6.05% | 71.19% | -5.17% | -0.54% | 4.23% | 68.41% | 59.81% |
|
Capital Southwest Corp 20:14:34 / 11.07.25 |
23.14 | 6.05% | -2.36% | 1.49% | 12.06% | 17.58% | -14.23% | 22.24% |
|
Amneal Phrmctl Rg-A 20:14:11 / 11.07.25 |
8.245 | 5.93% | 38.22% | -0.36% | 6.39% | 13.99% | 14.67% | 154.24% |
|
Alkermes Rg 20:15:31 / 11.07.25 |
30.23 | 5.91% | 9.81% | 5.58% | 1.32% | 12.81% | 28.24% | 10.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Blackbaud 19:54:39 / 11.07.25 |
64.12 | -2.60% |
65.36 15:30 |
64.10 19:54 |
81.00 14.02.25 |
58.18 09.04.25 |
13'464 |
|
Blackboxstocks Rg 20:13:27 / 11.07.25 |
8.650 | 3.59% |
8.650 19:31 |
8.140 15:38 |
8.650 11.07.25 |
1.620 21.01.25 |
18'638 |
|
BlackLine Rg 20:11:42 / 11.07.25 |
54.57 | -2.57% |
55.81 15:30 |
54.35 18:46 |
66.25 30.01.25 |
41.00 09.04.25 |
73'011 |
|
Blade Air Mobl Rg-A 20:14:27 / 11.07.25 |
4.125 | -2.94% |
4.250 15:31 |
4.030 18:02 |
5.140 06.01.25 |
2.355 04.04.25 |
50'845 |
|
Blaize Hldg Rg 20:15:42 / 11.07.25 |
2.840 | -3.40% |
2.930 15:30 |
2.730 16:52 |
19.250 14.01.25 |
1.700 31.03.25 |
63'316 |
|
Bleichroeder Rg-A 20:01:28 / 11.07.25 |
10.290 | 0.00% |
10.450 15:30 |
10.290 18:01 |
10.790 24.03.25 |
9.850 02.01.25 |
4'037 |
|
Blink Charging Rg 20:14:50 / 11.07.25 |
0.9753 | -5.31% |
1.025 15:34 |
0.9713 18:19 |
1.820 07.01.25 |
0.6345 09.04.25 |
138'239 |
|
Bloomin Brands Rg 20:16:45 / 11.07.25 |
10.185 | 0.15% |
10.255 19:37 |
9.855 16:46 |
12.940 30.01.25 |
6.095 08.04.25 |
280'072 |
|
Bloomz Rg 19:53:16 / 11.07.25 |
0.1478 | -1.14% |
0.1500 15:44 |
0.1450 15:30 |
0.7000 03.01.25 |
0.0638 14.05.25 |
13'932 |
|
Blue Bird Rg 20:11:07 / 11.07.25 |
44.84 | -1.43% |
45.32 15:30 |
44.59 16:10 |
46.23 03.07.25 |
30.15 04.04.25 |
30'319 |
|
Blue Foundry Rg 19:15:27 / 11.07.25 |
9.420 | -1.36% |
9.520 15:30 |
9.340 18:39 |
10.300 15.05.25 |
8.390 10.04.25 |
4'550 |
|
Blue Hat Rg 18:18:31 / 11.07.25 |
1.860 | -2.11% |
1.960 15:30 |
1.860 18:18 |
15.700 02.01.25 |
1.620 02.07.25 |
2'901 |
|
Bluejay Diagn Rg 18:02:30 / 11.07.25 |
1.580 | -4.24% |
1.650 15:30 |
1.580 18:02 |
10.200 07.04.25 |
1.480 24.04.25 |
2'491 |
|
Blueprint Med Rg 20:15:57 / 11.07.25 |
129.32 | -0.01% |
129.35 15:30 |
129.25 15:35 |
129.49 10.07.25 |
73.08 09.04.25 |
513'744 |
|
Bogota Finl Rg 18:57:09 / 11.07.25 |
8.190 | 1.49% |
8.190 17:25 |
8.160 15:30 |
8.250 08.07.25 |
6.770 16.04.25 |
284 |
|
BOK Finl Rg 20:16:17 / 11.07.25 |
103.64 | -0.78% |
103.81 19:14 |
102.87 16:06 |
116.29 21.01.25 |
85.32 10.04.25 |
16'991 |
|
Bold Eagle Rg-A 18:01:31 / 11.07.25 |
10.455 | -0.05% |
10.460 15:30 |
10.455 18:01 |
11.200 24.04.25 |
9.860 02.01.25 |
1'914 |
|
Bolt Biotherap Rg 18:50:44 / 11.07.25 |
6.200 | -1.90% |
6.240 16:45 |
6.085 18:13 |
12.400 07.01.25 |
5.400 06.06.25 |
5'312 |
|
Bolt Project Rg-A 19:52:50 / 11.07.25 |
2.290 | -8.03% |
2.455 15:32 |
2.285 19:35 |
25.00 13.02.25 |
1.780 29.05.25 |
19'397 |
|
Bon Nat Lf Rg-A 20:03:26 / 11.07.25 |
1.520 | -0.65% |
1.550 15:30 |
1.480 19:44 |
73.75 14.03.25 |
1.150 19.05.25 |
15'180 |
|
Bone Bio Rg 19:54:22 / 11.07.25 |
3.000 | -0.66% |
3.020 15:30 |
2.990 16:40 |
7.680 03.02.25 |
2.870 07.07.25 |
7'383 |
|
Booking Hldg Rg 19:11:03 / 11.07.25 |
5'714.67 | -0.07% |
5'714.67 19:11 |
5'672.18 15:53 |
5'833.11 08.07.25 |
4'106.56 09.04.25 |
18'214 |
|
Borealis Foods Rg-A 17:45:19 / 11.07.25 |
3.450 | -2.54% |
3.450 17:45 |
3.380 15:30 |
7.490 03.01.25 |
3.010 27.05.25 |
360 |
|
Bos Better Onlin Rg 20:06:08 / 11.07.25 |
5.030 | 2.03% |
5.050 16:44 |
4.840 15:48 |
5.490 29.05.25 |
3.310 03.01.25 |
26'378 |
|
Boundless Bio Rg 20:02:43 / 11.07.25 |
1.180 | 0.00% |
1.200 15:30 |
1.160 15:30 |
3.110 02.01.25 |
1.010 24.06.25 |
8'216 |