×
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
- 22.09.2025 - 16:29:59
- 22'679.94
- 0.21%
- 48.46
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CytomX Therapeut Rg 16:26:48 / 22.09.25 |
2.010 | 1.52% | 0.03 | 2.010 | 2.020 | 92'367 | |
|
Cytosorbents Rg 16:29:17 / 22.09.25 |
0.9203 | -2.21% | -0.02 | 0.9118 | 0.9350 | 2'219 | |
|
D-MARKET Sp ADS-B 16:16:06 / 22.09.25 |
2.900 | -1.02% | -0.03 | 2.890 | 2.910 | 1'567 | |
|
Daily Journal Co Rg 15:58:45 / 22.09.25 |
445.00 | -0.65% | -2.93 | 441.33 | 448.34 | 5'033 | |
|
Daktronics Rg 16:29:50 / 22.09.25 |
22.13 | -0.05% | -0.01 | 22.14 | 22.16 | 23'245 | |
|
DallasNews Rg-A 16:20:11 / 22.09.25 |
15.950 | -0.06% | -0.01 | 15.890 | 15.970 | 1'963 | |
|
Dare Bio Rg 16:19:14 / 22.09.25 |
2.060 | -2.83% | -0.06 | 2.060 | 2.080 | 4'345 | |
|
DarioHealth Rg 15:44:27 / 22.09.25 |
6.460 | -2.12% | -0.14 | 6.550 | 6.900 | 9'394 | |
|
Data I/O Rg 15:30:01 / 22.09.25 |
3.250 | 1.25% | 0.04 | 3.260 | 3.350 | 366 | |
|
Data Storage Rg 16:28:09 / 22.09.25 |
4.440 | -3.06% | -0.14 | 4.420 | 4.500 | 12'665 | |
|
Datadog Rg-A 16:30:01 / 22.09.25 |
135.95 | -2.07% | -2.87 | 135.84 | 136.03 | 155'480 | |
|
Datasea Rg 16:29:50 / 22.09.25 |
2.080 | 0.48% | 0.01 | 2.070 | 2.130 | 4'492 | |
|
Datavault AI Rg 16:29:51 / 22.09.25 |
0.4499 | -0.31% | 0.00 | 0.4500 | 0.4514 | 1'836'470 | |
|
Dave & Buster's Rg 16:29:58 / 22.09.25 |
19.670 | 0.31% | 0.06 | 19.650 | 19.750 | 68'712 | |
|
Dave Rg 16:23:23 / 22.09.25 |
238.72 | 0.08% | 0.18 | 238.01 | 239.09 | 29'441 | |
|
Dawson Geophysic Rg 16:29:25 / 22.09.25 |
1.720 | 0.00% | 0.00 | 1.700 | 1.730 | 1'332 | |
|
Day One Biophrm Rg 16:28:16 / 22.09.25 |
6.840 | 0.44% | 0.03 | 6.840 | 6.850 | 32'594 | |
|
DblDwn Sp ADR 16:28:48 / 22.09.25 |
9.430 | -0.42% | -0.04 | 9.430 | 9.490 | 3'103 | |
|
DBV Techno Sp ADR 15:38:44 / 22.09.25 |
9.500 | 0.00% | 0.00 | 9.410 | 9.570 | 670 | |
|
Decent Rg-A 15:49:38 / 22.09.25 |
1.350 | -1.46% | -0.02 | 1.310 | 1.360 | 226 | |
|
DeFi Develop Rg 16:29:00 / 22.09.25 |
15.790 | -6.73% | -1.14 | 15.740 | 15.800 | 151'652 | |
|
DEFI Techno Rg 16:29:48 / 22.09.25 |
2.420 | -3.97% | -0.10 | 2.410 | 2.420 | 469'179 | |
|
Defntv Health Rg-A 16:28:17 / 22.09.25 |
4.190 | -0.48% | -0.02 | 4.190 | 4.200 | 10'236 | |
|
Delcath Sys Rg 16:28:51 / 22.09.25 |
11.510 | -0.26% | -0.03 | 11.490 | 11.520 | 19'174 | |
|
Denali Theraptcs Rg 16:29:42 / 22.09.25 |
12.800 | 0.39% | 0.05 | 12.790 | 12.810 | 54'335 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Honeywell Intl Rg 16:30:02 / 22.09.25 |
207.98 | -7.31% | -0.16% | -1.78% | -5.73% | -10.69% | 2.07% | 17.21% |
|
DEFI Techno Rg 16:29:48 / 22.09.25 |
2.420 | -7.35% | 397.14% | -6.92% | 10.50% | -17.41% | 14.69% | 1'141.10% |
|
CDW Rg 16:29:45 / 22.09.25 |
163.12 | -7.37% | -29.08% | -0.01% | -2.01% | -8.66% | -27.21% | -5.54% |
|
Agora Sp ADS-A 16:29:05 / 22.09.25 |
3.830 | -7.45% | 46.39% | 0.26% | 5.22% | 0.52% | 92.46% | -5.64% |
|
Golar LNG Rg 16:29:37 / 22.09.25 |
39.62 | -7.47% | 70.33% | -1.12% | -10.50% | -3.81% | 14.77% | 48.00% |
|
Hurco Cos Inc Rg 15:30:01 / 22.09.25 |
17.590 | -7.52% | -17.14% | 0.23% | -0.40% | -6.93% | -4.82% | -24.73% |
|
FuelCell Energy Rg 16:30:01 / 22.09.25 |
8.880 | -7.52% | -82.58% | 34.75% | 109.93% | 58.29% | -27.80% | -93.09% |
|
Context Therap Rg 16:29:36 / 22.09.25 |
0.9837 | -7.79% | -14.32% | 21.18% | 12.69% | 50.14% | -52.71% | -32.29% |
|
AmpliTech Group Rg 16:29:57 / 22.09.25 |
4.720 | -7.98% | 148.29% | 14.01% | 49.37% | 122.64% | 459.57% | 139.49% |
|
Hologic Rg 16:28:47 / 22.09.25 |
66.57 | -7.99% | -7.17% | 4.34% | -0.83% | 2.16% | -18.28% | -0.44% |
|
Greenlight Cap RE A 16:25:44 / 22.09.25 |
12.930 | -8.14% | 12.61% | 3.03% | 0.54% | -10.02% | -7.25% | 61.96% |
|
CBAK Energy Tech Rg 16:09:51 / 22.09.25 |
0.8701 | -8.19% | -17.81% | -0.96% | -10.01% | -26.26% | -16.34% | -35.11% |
|
Castle Biosci Rg 16:28:28 / 22.09.25 |
24.22 | -8.41% | 13.11% | 12.03% | 17.74% | 18.61% | -19.19% | -5.42% |
|
AERT Rg 16:27:46 / 22.09.25 |
0.9060 | -8.60% | -66.00% | 49.63% | 5.18% | -25.74% | -60.78% | 0.00% |
|
HeartSciences Rg 16:23:16 / 22.09.25 |
3.640 | -8.64% | -79.59% | 10.30% | 8.66% | -2.93% | 23.81% | -97.25% |
|
InterCure Rg 15:41:33 / 22.09.25 |
1.500 | -8.75% | 14.06% | -1.96% | -9.09% | 2.04% | -16.20% | -68.33% |
|
Healthstream Rg 16:11:22 / 22.09.25 |
29.04 | -8.81% | 7.29% | 0.14% | 4.65% | 4.95% | 1.01% | 32.24% |
|
Alarm.com Holdin Rg 16:28:29 / 22.09.25 |
55.33 | -9.00% | -14.38% | -0.49% | -4.32% | -2.19% | -1.51% | -17.37% |
|
Cadrenal Inc Rg 15:46:51 / 22.09.25 |
13.170 | -9.11% | 23.47% | -1.46% | 5.53% | 9.29% | 29.37% | 0.00% |
|
Barinthus Sp ADS 16:23:06 / 22.09.25 |
1.080 | -9.17% | -69.38% | 0.00% | -10.00% | 18.66% | -12.90% | -66.97% |
|
Heritage Global Rg 15:44:28 / 22.09.25 |
1.730 | -9.19% | -39.57% | -8.95% | -12.18% | -22.07% | 3.28% | 6.33% |
|
10x Genomics Rg-A 16:29:35 / 22.09.25 |
13.180 | -9.19% | -76.70% | -1.27% | -6.33% | 13.82% | -40.66% | -58.55% |
|
AC Immune N 16:22:45 / 22.09.25 |
2.470 | -9.26% | -51.00% | -0.40% | 19.32% | 21.67% | -32.51% | -8.58% |
|
DblDwn Sp ADR 16:28:48 / 22.09.25 |
9.430 | -9.29% | 27.63% | 0.96% | 0.00% | -1.46% | -30.20% | -3.66% |
|
Cineverse Rg 15:34:30 / 22.09.25 |
3.280 | -9.32% | 145.19% | 0.92% | -35.18% | -31.38% | 310.00% | -66.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CytomX Therapeut Rg 16:26:48 / 22.09.25 |
2.010 | 1.52% |
2.045 15:33 |
1.985 15:46 |
3.090 13.06.25 |
0.4000 07.04.25 |
92'367 |
|
Cytosorbents Rg 16:29:17 / 22.09.25 |
0.9203 | -2.21% |
0.9218 16:29 |
0.9000 15:30 |
1.600 14.02.25 |
0.7891 01.08.25 |
2'219 |
|
D-MARKET Sp ADS-B 16:16:06 / 22.09.25 |
2.900 | -1.02% |
2.930 15:42 |
2.900 16:16 |
3.850 18.02.25 |
2.420 07.04.25 |
1'567 |
|
Daily Journal Co Rg 15:58:45 / 22.09.25 |
445.00 | -0.65% |
447.42 15:30 |
445.00 15:58 |
584.31 07.01.25 |
363.31 21.04.25 |
5'033 |
|
Daktronics Rg 16:29:50 / 22.09.25 |
22.13 | -0.05% |
22.33 16:13 |
22.06 15:45 |
24.30 16.09.25 |
10.250 05.03.25 |
23'245 |
|
DallasNews Rg-A 16:20:11 / 22.09.25 |
15.950 | -0.06% |
15.970 15:35 |
15.890 15:30 |
16.240 19.09.25 |
3.680 09.04.25 |
1'963 |
|
Dare Bio Rg 16:19:14 / 22.09.25 |
2.060 | -2.83% |
2.110 15:30 |
2.060 16:19 |
9.140 14.07.25 |
1.850 08.08.25 |
4'345 |
|
DarioHealth Rg 15:44:27 / 22.09.25 |
6.460 | -2.12% |
6.650 15:40 |
6.460 15:44 |
31.00 07.01.25 |
6.000 16.09.25 |
9'394 |
|
Data I/O Rg 15:30:01 / 22.09.25 |
3.250 | 1.25% |
3.250 15:30 |
3.250 15:30 |
3.570 10.09.25 |
1.900 21.04.25 |
366 |
|
Data Storage Rg 16:28:09 / 22.09.25 |
4.440 | -3.06% |
4.560 15:32 |
4.440 16:28 |
5.430 16.07.25 |
2.940 08.04.25 |
12'665 |
|
Datadog Rg-A 16:30:01 / 22.09.25 |
135.95 | -2.07% |
137.38 15:30 |
135.00 16:12 |
157.20 07.07.25 |
81.70 07.04.25 |
155'480 |
|
Datasea Rg 16:29:50 / 22.09.25 |
2.080 | 0.48% |
2.080 15:30 |
2.060 16:29 |
3.100 27.01.25 |
1.665 09.04.25 |
4'492 |
|
Datavault AI Rg 16:29:51 / 22.09.25 |
0.4499 | -0.31% |
0.4773 15:39 |
0.4321 15:55 |
2.280 06.01.25 |
0.2513 04.09.25 |
1'836'470 |
|
Dave & Buster's Rg 16:29:58 / 22.09.25 |
19.670 | 0.31% |
19.780 16:17 |
19.120 15:30 |
35.50 03.07.25 |
15.120 07.04.25 |
68'712 |
|
Dave Rg 16:23:23 / 22.09.25 |
238.72 | 0.08% |
245.02 16:13 |
235.02 15:33 |
286.15 08.07.25 |
65.46 07.04.25 |
29'441 |
|
Dawson Geophysic Rg 16:29:25 / 22.09.25 |
1.720 | 0.00% |
1.750 15:30 |
1.710 15:41 |
5.500 16.06.25 |
1.080 07.05.25 |
1'332 |
|
Day One Biophrm Rg 16:28:16 / 22.09.25 |
6.840 | 0.44% |
6.855 16:21 |
6.730 15:32 |
13.530 28.01.25 |
5.635 06.08.25 |
32'594 |
|
DblDwn Sp ADR 16:28:48 / 22.09.25 |
9.430 | -0.42% |
9.500 15:30 |
9.380 15:40 |
11.410 06.01.25 |
8.150 12.06.25 |
3'103 |
|
DBV Techno Sp ADR 15:38:44 / 22.09.25 |
9.500 | 0.00% |
9.500 15:38 |
9.420 15:30 |
12.750 14.05.25 |
3.150 02.01.25 |
670 |
|
Decent Rg-A 15:49:38 / 22.09.25 |
1.350 | -1.46% |
1.350 15:49 |
1.320 15:30 |
5.720 23.01.25 |
0.8500 07.04.25 |
226 |
|
DeFi Develop Rg 16:29:00 / 22.09.25 |
15.790 | -6.73% |
16.170 15:30 |
15.630 15:40 |
187.98 20.05.25 |
3.840 27.02.25 |
151'652 |
|
DEFI Techno Rg 16:29:48 / 22.09.25 |
2.420 | -3.97% |
2.460 15:46 |
2.360 15:33 |
4.950 12.05.25 |
1.650 07.04.25 |
469'179 |
|
Defntv Health Rg-A 16:28:17 / 22.09.25 |
4.190 | -0.48% |
4.190 16:16 |
4.120 15:39 |
5.680 14.02.25 |
2.185 09.04.25 |
10'236 |
|
Delcath Sys Rg 16:28:51 / 22.09.25 |
11.510 | -0.26% |
11.580 15:30 |
11.400 15:35 |
18.200 20.05.25 |
9.780 07.04.25 |
19'174 |
|
Denali Theraptcs Rg 16:29:42 / 22.09.25 |
12.800 | 0.39% |
12.890 16:12 |
12.580 15:44 |
24.31 05.02.25 |
10.590 07.04.25 |
54'335 |