×
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 - 22:20:24
- 20'585.53
- -0.22%
- -45.14
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Blackbaud 22:00:00 / 11.07.25 |
63.63 | -3.34% | -2.20 | 63.62 | 63.66 | 78'398 | |
|
Blackboxstocks Rg 22:00:00 / 11.07.25 |
8.520 | 2.04% | 0.17 | 8.450 | 8.600 | 22'345 | |
|
BlackLine Rg 22:00:00 / 11.07.25 |
53.65 | -4.21% | -2.36 | 53.61 | 53.66 | 231'920 | |
|
Blade Air Mobl Rg-A 22:00:00 / 11.07.25 |
4.160 | -2.12% | -0.09 | 4.140 | 4.150 | 173'040 | |
|
Blaize Hldg Rg 22:00:00 / 11.07.25 |
2.810 | -4.42% | -0.13 | 2.800 | 2.810 | 89'213 | |
|
Bleichroeder Rg-A 22:00:00 / 11.07.25 |
10.290 | 0.00% | 0.00 | 10.290 | 10.300 | 4'037 | |
|
Blink Charging Rg 22:00:00 / 11.07.25 |
0.9669 | -6.13% | -0.06 | 0.9600 | 0.9609 | 234'013 | |
|
Bloomin Brands Rg 22:00:00 / 11.07.25 |
10.030 | -1.38% | -0.14 | 10.040 | 10.050 | 910'530 | |
|
Bloomz Rg 22:00:00 / 11.07.25 |
0.1470 | -1.67% | 0.00 | 0.1450 | 0.1470 | 19'557 | |
|
Blue Bird Rg 22:00:00 / 11.07.25 |
44.95 | -1.19% | -0.54 | 44.92 | 44.95 | 117'160 | |
|
Blue Foundry Rg 22:00:00 / 11.07.25 |
9.380 | -1.78% | -0.17 | 9.350 | 9.380 | 13'345 | |
|
Blue Hat Rg 22:00:00 / 11.07.25 |
1.840 | -3.16% | -0.06 | 1.830 | 1.840 | 7'099 | |
|
Bluejay Diagn Rg 22:00:00 / 11.07.25 |
1.610 | -2.42% | -0.04 | 1.590 | 1.630 | 2'599 | |
|
Blueprint Med Rg 22:00:00 / 11.07.25 |
129.30 | -0.02% | -0.03 | 129.30 | 129.31 | 927'544 | |
|
Bogota Finl Rg 22:00:00 / 11.07.25 |
7.840 | -2.85% | -0.23 | 7.800 | 8.160 | 850 | |
|
BOK Finl Rg 22:00:00 / 11.07.25 |
103.11 | -1.28% | -1.34 | 103.11 | 103.19 | 79'300 | |
|
Bold Eagle Rg-A 22:00:00 / 11.07.25 |
10.460 | 0.00% | 0.00 | 10.460 | 10.470 | 7'980 | |
|
Bolt Biotherap Rg 22:00:00 / 11.07.25 |
6.190 | -2.06% | -0.13 | 6.050 | 6.200 | 6'907 | |
|
Bolt Project Rg-A 22:00:00 / 11.07.25 |
2.300 | -7.63% | -0.19 | 2.290 | 2.340 | 23'088 | |
|
Bon Nat Lf Rg-A 22:00:00 / 11.07.25 |
1.480 | -3.27% | -0.05 | 1.500 | 1.510 | 22'136 | |
|
Bone Bio Rg 22:00:00 / 11.07.25 |
2.940 | -2.65% | -0.08 | 2.940 | 3.010 | 11'237 | |
|
Booking Hldg Rg 22:00:00 / 11.07.25 |
5'717.10 | -0.02% | -1.41 | 5'710.95 | 5'718.00 | 57'593 | |
|
Borealis Foods Rg-A 22:00:00 / 11.07.25 |
3.480 | -1.69% | -0.06 | 3.400 | 3.490 | 596 | |
|
Bos Better Onlin Rg 22:00:00 / 11.07.25 |
5.000 | 1.42% | 0.07 | 4.950 | 5.000 | 33'832 | |
|
Boundless Bio Rg 22:00:00 / 11.07.25 |
1.190 | 0.85% | 0.01 | 1.160 | 1.190 | 11'309 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Chemung Financia Rg 22:00:00 / 11.07.25 |
52.38 | 7.44% | 5.30% | 4.01% | 11.09% | 23.36% | 13.38% | 15.33% |
|
Cadence Design Rg 22:00:00 / 11.07.25 |
320.60 | 7.39% | 18.46% | -1.27% | 6.87% | 24.00% | 1.56% | 101.13% |
|
Affinity Bancsha Rg 22:00:00 / 11.07.25 |
18.670 | 7.37% | 17.69% | 2.57% | 2.58% | 2.12% | -11.77% | 24.52% |
|
Calavo Growers Rg 22:00:00 / 11.07.25 |
26.68 | 7.33% | -6.94% | -0.44% | -3.54% | 4.59% | 19.53% | -36.22% |
|
Everspn Technlgs Rg 22:00:00 / 11.07.25 |
6.740 | 7.20% | -24.23% | 0.15% | 18.04% | 33.79% | 3.53% | 29.49% |
|
First Bancorp Rg 22:00:00 / 11.07.25 |
46.80 | 7.16% | 27.32% | -0.25% | 14.99% | 26.94% | 33.30% | 34.32% |
|
Crd Rg-A-144A-S-AI 22:00:00 / 11.07.25 |
1.290 | 7.03% | 63.10% | -11.04% | -11.64% | 35.64% | -39.44% | 6.20% |
|
Adeia Rg 22:00:00 / 11.07.25 |
14.670 | 7.01% | 20.74% | 2.19% | 12.67% | 25.93% | 29.59% | 0.00% |
|
BayCom Rg 22:00:00 / 11.07.25 |
28.14 | 7.00% | 21.75% | -0.59% | 6.91% | 10.55% | 29.68% | 38.08% |
|
AppLovin Rg-A 22:00:00 / 11.07.25 |
335.10 | 6.95% | 769.06% | 1.37% | -8.06% | 45.38% | 294.89% | 826.24% |
|
InnovAge Hldg Rg 22:00:00 / 11.07.25 |
4.140 | 6.87% | -30.00% | -5.83% | 16.95% | 52.73% | -27.37% | -7.28% |
|
Frontdoor Rg 22:00:00 / 11.07.25 |
58.01 | 6.79% | 65.76% | -2.59% | 2.80% | 47.28% | 66.94% | 132.87% |
|
Cirrus Logic Rg 22:00:00 / 11.07.25 |
104.43 | 6.78% | 27.82% | -3.57% | 3.52% | 24.25% | -23.75% | 47.60% |
|
Artesian Res-A 22:00:00 / 11.07.25 |
33.61 | 6.67% | -18.62% | -0.12% | 0.00% | -2.68% | -13.93% | -33.08% |
|
Fonar Rg 22:00:00 / 11.07.25 |
15.850 | 6.61% | -17.48% | 3.46% | 8.93% | 31.76% | -4.75% | 8.83% |
|
Nasdaq Comp. 22:20:26 / 11.07.25 |
20'585.53 | 6.60% | 37.43% | 0.14% | 6.07% | 26.67% | 11.89% | 77.31% |
|
Century Aluminum Rg 22:00:00 / 11.07.25 |
20.71 | 6.53% | 59.88% | 2.97% | 8.66% | 24.50% | 10.63% | 166.62% |
|
Grand Canyon Ed Rg 22:00:00 / 11.07.25 |
172.79 | 6.37% | 31.95% | -5.02% | -6.53% | -0.05% | 21.75% | 91.78% |
|
City Holding Co Rg 22:00:00 / 11.07.25 |
124.86 | 6.16% | 14.08% | -2.41% | 7.00% | 10.59% | 12.74% | 55.50% |
|
Bold Eagle Rg-A 22:00:00 / 11.07.25 |
10.460 | 6.09% | 0.00% | 0.10% | 0.38% | 3.26% | 0.00% | 0.00% |
|
Commerce Bancsha Rg 22:00:00 / 11.07.25 |
65.45 | 6.07% | 29.93% | 2.37% | 7.86% | 10.33% | 18.22% | 13.95% |
|
Fortinet Rg 22:00:00 / 11.07.25 |
99.06 | 6.05% | 71.19% | -5.17% | -1.76% | 4.23% | 66.35% | 59.81% |
|
Capital Southwest Corp 22:00:00 / 11.07.25 |
23.23 | 6.05% | -2.36% | 1.49% | 12.49% | 17.58% | -13.90% | 22.24% |
|
Amneal Phrmctl Rg-A 22:00:00 / 11.07.25 |
8.330 | 5.93% | 38.22% | -0.36% | 7.48% | 13.99% | 15.86% | 154.24% |
|
Alkermes Rg 22:00:00 / 11.07.25 |
30.28 | 5.91% | 9.81% | 5.58% | 1.51% | 12.81% | 28.47% | 10.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Blackbaud 22:00:00 / 11.07.25 |
63.63 | -3.34% |
65.36 15:30 |
63.47 21:57 |
81.00 14.02.25 |
58.18 09.04.25 |
78'398 |
|
Blackboxstocks Rg 22:00:00 / 11.07.25 |
8.520 | 2.04% |
8.680 21:21 |
8.140 15:38 |
8.680 11.07.25 |
1.620 21.01.25 |
22'345 |
|
BlackLine Rg 22:00:00 / 11.07.25 |
53.65 | -4.21% |
55.81 15:30 |
53.47 21:51 |
66.25 30.01.25 |
41.00 09.04.25 |
231'920 |
|
Blade Air Mobl Rg-A 22:00:00 / 11.07.25 |
4.160 | -2.12% |
4.250 15:31 |
4.030 18:02 |
5.140 06.01.25 |
2.355 04.04.25 |
173'040 |
|
Blaize Hldg Rg 22:00:00 / 11.07.25 |
2.810 | -4.42% |
2.930 15:30 |
2.730 16:52 |
19.250 14.01.25 |
1.700 31.03.25 |
89'213 |
|
Bleichroeder Rg-A 22:00:00 / 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 22:00:00 / 11.07.25 |
0.9669 | -6.13% |
1.025 15:34 |
0.9600 21:46 |
1.820 07.01.25 |
0.6345 09.04.25 |
234'013 |
|
Bloomin Brands Rg 22:00:00 / 11.07.25 |
10.030 | -1.38% |
10.260 20:45 |
9.855 16:46 |
12.940 30.01.25 |
6.095 08.04.25 |
910'530 |
|
Bloomz Rg 22:00:00 / 11.07.25 |
0.1470 | -1.67% |
0.1500 15:44 |
0.1450 15:30 |
0.7000 03.01.25 |
0.0638 14.05.25 |
19'557 |
|
Blue Bird Rg 22:00:00 / 11.07.25 |
44.95 | -1.19% |
45.32 15:30 |
44.59 16:10 |
46.23 03.07.25 |
30.15 04.04.25 |
117'160 |
|
Blue Foundry Rg 22:00:00 / 11.07.25 |
9.380 | -1.78% |
9.520 15:30 |
9.340 18:39 |
10.300 15.05.25 |
8.390 10.04.25 |
13'345 |
|
Blue Hat Rg 22:00:00 / 11.07.25 |
1.840 | -3.16% |
1.960 15:30 |
1.840 21:54 |
15.700 02.01.25 |
1.620 02.07.25 |
7'099 |
|
Bluejay Diagn Rg 22:00:00 / 11.07.25 |
1.610 | -2.42% |
1.650 15:30 |
1.580 18:02 |
10.200 07.04.25 |
1.480 24.04.25 |
2'599 |
|
Blueprint Med Rg 22:00:00 / 11.07.25 |
129.30 | -0.02% |
129.35 15:30 |
129.25 15:35 |
129.49 10.07.25 |
73.08 09.04.25 |
927'544 |
|
Bogota Finl Rg 22:00:00 / 11.07.25 |
7.840 | -2.85% |
8.190 17:25 |
7.840 22:00 |
8.250 08.07.25 |
6.770 16.04.25 |
850 |
|
BOK Finl Rg 22:00:00 / 11.07.25 |
103.11 | -1.28% |
104.02 20:54 |
102.87 16:06 |
116.29 21.01.25 |
85.32 10.04.25 |
79'300 |
|
Bold Eagle Rg-A 22:00:00 / 11.07.25 |
10.460 | 0.00% |
10.470 21:28 |
10.455 18:01 |
11.200 24.04.25 |
9.860 02.01.25 |
7'980 |
|
Bolt Biotherap Rg 22:00:00 / 11.07.25 |
6.190 | -2.06% |
6.240 16:45 |
6.040 21:59 |
12.400 07.01.25 |
5.400 06.06.25 |
6'907 |
|
Bolt Project Rg-A 22:00:00 / 11.07.25 |
2.300 | -7.63% |
2.455 15:32 |
2.270 21:29 |
25.00 13.02.25 |
1.780 29.05.25 |
23'088 |
|
Bon Nat Lf Rg-A 22:00:00 / 11.07.25 |
1.480 | -3.27% |
1.550 15:30 |
1.480 19:44 |
73.75 14.03.25 |
1.150 19.05.25 |
22'136 |
|
Bone Bio Rg 22:00:00 / 11.07.25 |
2.940 | -2.65% |
3.020 15:30 |
2.920 21:05 |
7.680 03.02.25 |
2.870 07.07.25 |
11'237 |
|
Booking Hldg Rg 22:00:00 / 11.07.25 |
5'717.10 | -0.02% |
5'725.39 21:48 |
5'672.18 15:53 |
5'833.11 08.07.25 |
4'106.56 09.04.25 |
57'593 |
|
Borealis Foods Rg-A 22:00:00 / 11.07.25 |
3.480 | -1.69% |
3.480 22:00 |
3.380 15:30 |
7.490 03.01.25 |
3.010 27.05.25 |
596 |
|
Bos Better Onlin Rg 22:00:00 / 11.07.25 |
5.000 | 1.42% |
5.050 16:44 |
4.840 15:48 |
5.490 29.05.25 |
3.310 03.01.25 |
33'832 |
|
Boundless Bio Rg 22:00:00 / 11.07.25 |
1.190 | 0.85% |
1.200 15:30 |
1.160 15:30 |
3.110 02.01.25 |
1.010 24.06.25 |
11'309 |