×
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
- 22.05.2026 - 23:16:01
- 26'343.97
- 0.19%
- 50.87
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Data I/O Rg 02:00:00 / 23.05.26 |
3.180 | 4.26% | 0.13 | 3.070 | 3.200 | ||
|
Data Storage Rg 02:00:00 / 23.05.26 |
3.765 | -3.46% | -0.14 | 3.750 | 3.790 | ||
|
Datadog Rg-A 02:00:00 / 23.05.26 |
222.32 | 1.96% | 4.28 | 222.40 | 222.44 | ||
|
Datavault AI Rg 02:00:00 / 23.05.26 |
0.4642 | 11.13% | 0.05 | 0.4641 | 0.4642 | ||
|
Dave & Buster's Rg 02:00:00 / 23.05.26 |
11.750 | 1.64% | 0.19 | 11.730 | 11.750 | ||
|
Dave Rg 02:00:00 / 23.05.26 |
228.46 | -5.16% | -12.44 | 228.19 | 228.77 | ||
|
Davis Com Rg-A 23:20:00 / 22.05.26 |
1.100 | 0.00% | 0.00 | ||||
|
Dawson Geophysic Rg 02:00:00 / 23.05.26 |
4.130 | -1.20% | -0.05 | 4.080 | 4.140 | ||
|
DblDwn Sp ADR 02:00:00 / 23.05.26 |
11.970 | -1.16% | -0.14 | 11.970 | 12.000 | ||
|
DBV Techno Sp ADR 02:00:00 / 23.05.26 |
18.180 | -2.10% | -0.39 | 18.170 | 18.310 | ||
|
Decent Rg-A 02:00:00 / 23.05.26 |
1.850 | 0.54% | 0.01 | 1.770 | 1.850 | ||
|
DeFi Develop Rg 02:00:00 / 23.05.26 |
4.070 | -8.33% | -0.37 | 4.070 | 4.080 | ||
|
DEFI Techno Rg 02:00:00 / 23.05.26 |
0.6837 | -2.43% | -0.02 | 0.6800 | 0.6834 | ||
|
Defntv Health Rg-A 02:00:00 / 23.05.26 |
0.8522 | 3.91% | 0.03 | 0.8422 | 0.8522 | ||
|
Delcath Sys Rg 02:00:00 / 23.05.26 |
11.020 | -3.76% | -0.43 | 11.010 | 11.020 | ||
|
Denali Theraptcs Rg 02:00:00 / 23.05.26 |
18.640 | -3.42% | -0.66 | 18.640 | 18.650 | ||
|
DENTSPLY SIRONA Rg 02:00:00 / 23.05.26 |
10.210 | 2.82% | 0.28 | 10.200 | 10.210 | ||
|
Dermata Therape Rg 02:00:00 / 23.05.26 |
1.260 | 1.61% | 0.02 | 1.250 | 1.280 | ||
|
Design Therap Rg 02:00:00 / 23.05.26 |
10.970 | -0.36% | -0.04 | 10.970 | 10.980 | ||
|
Destination XL G Rg 02:00:00 / 23.05.26 |
0.7400 | 5.56% | 0.04 | 0.7301 | 0.7400 | ||
|
Deswell Industri Rg 02:00:00 / 23.05.26 |
3.440 | 7.17% | 0.23 | 3.440 | 3.480 | ||
|
DevvStream Rg 02:00:00 / 23.05.26 |
0.1576 | -5.52% | -0.01 | 0.1580 | 0.1618 | ||
|
Dexcom Rg 02:00:00 / 23.05.26 |
72.10 | 0.28% | 0.20 | 72.10 | 72.12 | ||
|
DiaMedica Therap Rg 02:00:00 / 23.05.26 |
5.910 | 2.43% | 0.14 | 5.910 | 5.920 | ||
|
Diamondback Eng Rg 02:00:00 / 23.05.26 |
200.71 | -0.13% | -0.26 | 200.59 | 200.68 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Geron Rg 02:00:00 / 23.05.26 |
1.280 | -4.55% | -64.41% | -0.78% | -14.67% | -23.81% | -11.72% | -59.09% |
|
Allegiant Travel Rg 02:00:00 / 23.05.26 |
80.31 | -4.55% | -13.53% | 7.22% | 1.58% | -21.38% | 53.44% | -18.50% |
|
Fox Fact Hldg Rg 02:00:00 / 23.05.26 |
16.280 | -4.56% | -46.05% | 1.31% | -8.02% | -3.33% | -32.25% | -82.85% |
|
Inogen Rg 02:00:00 / 23.05.26 |
6.400 | -4.61% | -30.10% | 0.31% | -9.22% | 4.92% | -1.99% | -42.30% |
|
First Solar Rg 02:00:00 / 23.05.26 |
257.85 | -4.73% | 41.22% | 10.49% | 33.08% | 30.76% | 62.80% | 22.28% |
|
CRISPR Therap N 02:00:00 / 23.05.26 |
50.36 | -4.84% | 26.78% | 4.03% | 3.23% | -16.26% | 36.63% | -19.68% |
|
Chicago Atlantic BDC Inc 02:00:00 / 23.05.26 |
9.890 | -4.94% | -19.41% | 1.96% | 5.10% | -1.40% | -2.08% | 16.90% |
|
First Bank Rg 02:00:00 / 23.05.26 |
15.490 | -5.10% | 11.02% | 4.10% | -6.29% | -2.70% | 7.57% | 50.77% |
|
Caesarstone Rg 02:00:00 / 23.05.26 |
1.930 | -5.38% | -58.59% | 12.21% | 12.21% | 40.88% | 8.43% | -63.33% |
|
AMC Glbl Media Rg-A 02:00:00 / 23.05.26 |
9.240 | -5.46% | -9.09% | 11.33% | 9.09% | 13.10% | 49.03% | -32.74% |
|
GoodRx Hldg Rg-A 02:00:00 / 23.05.26 |
2.650 | -5.54% | -44.95% | 9.05% | 14.72% | 41.71% | -29.14% | -49.61% |
|
HealthEquity Rg 02:00:00 / 23.05.26 |
88.11 | -5.65% | -9.92% | 7.23% | 6.86% | 15.19% | -11.01% | 52.25% |
|
Grand Canyon Ed Rg 02:00:00 / 23.05.26 |
156.70 | -5.72% | -4.27% | -0.73% | -4.15% | -1.49% | -19.30% | 41.27% |
|
InMode Rg 02:00:00 / 23.05.26 |
13.740 | -5.85% | -17.19% | -1.15% | -4.58% | -0.07% | -3.44% | -58.53% |
|
Bowman Cnsltng Rg 02:00:00 / 23.05.26 |
31.73 | -5.88% | 24.57% | 1.83% | -0.41% | -5.40% | 26.77% | 12.49% |
|
GCM Grosvenor Rg-A 02:00:00 / 23.05.26 |
10.560 | -5.92% | -13.20% | -0.85% | -2.22% | -8.81% | -15.45% | 49.58% |
|
Antalpha Rg-A 02:00:00 / 23.05.26 |
8.010 | -5.99% | 0.00% | -5.21% | -13.03% | -13.78% | -31.66% | 0.00% |
|
Avean Hlthc Hldg Rg 02:00:00 / 23.05.26 |
7.330 | -6.12% | 67.83% | -5.05% | 11.91% | -0.41% | 37.78% | 523.58% |
|
Canopy Grow Rg 02:00:00 / 23.05.26 |
1.040 | -6.14% | -60.95% | 0.00% | -12.24% | -7.14% | -43.17% | -90.18% |
|
ADS-TEC Energy Rg 02:00:00 / 23.05.26 |
11.890 | -6.23% | -23.34% | 0.51% | -1.08% | 0.76% | -8.19% | 97.84% |
|
Adicet Bio Rg 02:00:00 / 23.05.26 |
8.300 | -6.29% | -48.74% | 8.07% | 5.06% | 14.48% | -25.21% | -92.15% |
|
ePlus Rg 02:00:00 / 23.05.26 |
85.37 | -6.35% | 11.17% | 2.73% | 0.65% | 5.84% | 27.47% | 82.51% |
|
Four Leaf Corp-A 23:20:00 / 10.04.26 |
11.000 | -6.38% | -0.90% | 0.00% | 0.00% | 0.00% | -3.17% | 0.00% |
|
Hallador Energy Rg 02:00:00 / 23.05.26 |
17.960 | -6.62% | 55.28% | -1.05% | 12.46% | -1.21% | 2.92% | 113.45% |
|
Asure Software Rg 02:00:00 / 23.05.26 |
8.680 | -6.69% | -6.59% | 1.76% | -4.41% | -5.03% | -8.05% | -34.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Data I/O Rg 02:00:00 / 23.05.26 |
3.180 | 4.26% |
3.190 20:54 |
3.050 15:30 |
3.320 05.01.26 |
2.160 06.04.26 |
7'744 |
|
Data Storage Rg 02:00:00 / 23.05.26 |
3.765 | -3.46% |
3.910 15:30 |
3.750 21:57 |
5.140 07.01.26 |
3.710 20.03.26 |
15'473 |
|
Datadog Rg-A 02:00:00 / 23.05.26 |
222.32 | 1.96% |
224.72 15:55 |
218.72 16:27 |
224.72 22.05.26 |
98.22 24.02.26 |
1'558'292 |
|
Datavault AI Rg 02:00:00 / 23.05.26 |
0.4642 | 11.13% |
0.4834 20:59 |
0.4150 15:30 |
1.500 06.01.26 |
0.3951 21.05.26 |
3'100'112 |
|
Dave & Buster's Rg 02:00:00 / 23.05.26 |
11.750 | 1.64% |
12.445 16:02 |
11.560 21:42 |
22.07 22.01.26 |
9.610 27.03.26 |
553'849 |
|
Dave Rg 02:00:00 / 23.05.26 |
228.46 | -5.16% |
245.00 15:31 |
224.92 19:44 |
287.63 22.04.26 |
152.36 05.02.26 |
144'800 |
|
Davis Com Rg-A 23:20:00 / 22.05.26 |
1.100 | 0.00% |
1.100 19:57 |
1.100 19:57 |
7.296 08.01.26 |
0.6001 25.03.26 |
138 |
|
Dawson Geophysic Rg 02:00:00 / 23.05.26 |
4.130 | -1.20% |
4.210 15:30 |
4.000 17:06 |
4.950 17.03.26 |
1.550 02.01.26 |
5'754 |
|
DblDwn Sp ADR 02:00:00 / 23.05.26 |
11.970 | -1.16% |
12.120 15:30 |
11.940 18:43 |
12.300 20.05.26 |
8.290 20.03.26 |
60'791 |
|
DBV Techno Sp ADR 02:00:00 / 23.05.26 |
18.180 | -2.10% |
18.800 15:30 |
18.030 21:49 |
25.38 23.01.26 |
16.490 06.01.26 |
29'716 |
|
Decent Rg-A 02:00:00 / 23.05.26 |
1.850 | 0.54% |
1.860 19:32 |
1.770 15:30 |
62.00 29.01.26 |
1.710 18.05.26 |
2'002 |
|
DeFi Develop Rg 02:00:00 / 23.05.26 |
4.070 | -8.33% |
4.490 15:38 |
4.070 21:58 |
8.450 14.01.26 |
2.965 05.02.26 |
227'758 |
|
DEFI Techno Rg 02:00:00 / 23.05.26 |
0.6837 | -2.43% |
0.7099 15:30 |
0.6658 17:07 |
1.150 14.01.26 |
0.4701 27.03.26 |
325'334 |
|
Defntv Health Rg-A 02:00:00 / 23.05.26 |
0.8522 | 3.91% |
0.8785 21:40 |
0.8100 15:30 |
2.870 02.01.26 |
0.8050 21.05.26 |
100'165 |
|
Delcath Sys Rg 02:00:00 / 23.05.26 |
11.020 | -3.76% |
11.650 15:31 |
11.010 21:59 |
12.270 07.05.26 |
8.500 27.02.26 |
98'996 |
|
Denali Theraptcs Rg 02:00:00 / 23.05.26 |
18.640 | -3.42% |
19.050 19:29 |
18.200 16:03 |
23.66 03.02.26 |
15.360 05.01.26 |
1'220'499 |
|
DENTSPLY SIRONA Rg 02:00:00 / 23.05.26 |
10.210 | 2.82% |
10.455 18:44 |
9.970 15:30 |
14.755 27.02.26 |
9.410 19.05.26 |
1'215'259 |
|
Dermata Therape Rg 02:00:00 / 23.05.26 |
1.260 | 1.61% |
1.270 21:59 |
1.200 15:57 |
4.630 26.01.26 |
1.100 30.03.26 |
8'847 |
|
Design Therap Rg 02:00:00 / 23.05.26 |
10.970 | -0.36% |
11.415 19:41 |
10.810 15:49 |
17.200 29.04.26 |
8.275 05.01.26 |
271'795 |
|
Destination XL G Rg 02:00:00 / 23.05.26 |
0.7400 | 5.56% |
0.8200 17:53 |
0.7040 15:30 |
0.9543 09.01.26 |
0.4372 30.03.26 |
33'038 |
|
Deswell Industri Rg 02:00:00 / 23.05.26 |
3.440 | 7.17% |
3.440 22:00 |
3.250 15:30 |
3.750 24.02.26 |
2.940 02.04.26 |
4'200 |
|
DevvStream Rg 02:00:00 / 23.05.26 |
0.1576 | -5.52% |
0.1690 15:30 |
0.1572 20:37 |
1.450 05.01.26 |
0.1411 07.05.26 |
217'053 |
|
Dexcom Rg 02:00:00 / 23.05.26 |
72.10 | 0.28% |
73.04 17:51 |
71.32 15:36 |
75.97 22.01.26 |
56.73 29.04.26 |
3'075'932 |
|
DiaMedica Therap Rg 02:00:00 / 23.05.26 |
5.910 | 2.43% |
5.960 21:28 |
5.770 15:30 |
9.000 28.01.26 |
5.530 20.05.26 |
40'283 |
|
Diamondback Eng Rg 02:00:00 / 23.05.26 |
200.71 | -0.13% |
201.32 15:59 |
198.25 19:31 |
214.34 04.05.26 |
139.46 07.01.26 |
605'070 |