×
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 - 18:24:48
- 22'731.64
- 0.44%
- 100.16
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Denny's Rg 18:23:44 / 22.09.25 |
5.000 | -0.40% | -0.02 | 4.990 | 5.000 | 53'890 | |
|
DENTSPLY SIRONA Rg 18:24:39 / 22.09.25 |
13.220 | 0.46% | 0.06 | 13.210 | 13.220 | 169'623 | |
|
Dermata Therape Rg 17:38:35 / 22.09.25 |
5.300 | -2.39% | -0.13 | 5.300 | 5.530 | 1'561 | |
|
Design Therap Rg 18:18:30 / 22.09.25 |
6.300 | 4.13% | 0.25 | 6.290 | 6.320 | 13'889 | |
|
Destination XL G Rg 18:03:45 / 22.09.25 |
1.380 | 0.00% | 0.00 | 1.370 | 1.400 | 2'181 | |
|
Deswell Industri Rg 18:01:48 / 22.09.25 |
4.010 | -1.47% | -0.06 | 4.000 | 4.070 | 2'120 | |
|
DevvStream Rg 17:37:32 / 22.09.25 |
2.495 | -5.13% | -0.14 | 2.450 | 2.560 | 13'929 | |
|
Dexcom Rg 18:24:32 / 22.09.25 |
67.81 | 0.53% | 0.36 | 67.77 | 67.83 | 942'643 | |
|
DiaMedica Therap Rg 18:24:21 / 22.09.25 |
6.785 | -0.51% | -0.04 | 6.770 | 6.800 | 34'936 | |
|
Diamond Hill Inv Rg 16:46:28 / 22.09.25 |
140.13 | -0.12% | -0.17 | 140.14 | 141.17 | 1'452 | |
|
Diamondback Eng Rg 18:24:15 / 22.09.25 |
137.29 | -1.70% | -2.38 | 137.24 | 137.33 | 160'674 | |
|
Dianthus Rg 18:23:14 / 22.09.25 |
37.22 | 1.28% | 0.47 | 37.07 | 37.37 | 51'461 | |
|
Digi Internation Rg 18:24:34 / 22.09.25 |
37.12 | -1.20% | -0.45 | 37.05 | 37.12 | 13'539 | |
|
Digi Power Rg-SV 18:23:52 / 22.09.25 |
2.620 | 7.82% | 0.19 | 2.630 | 2.650 | 96'829 | |
|
DigiAsia Rg 02:00:00 / 19.09.25 |
0.0807 | 0.00% | 0.00 | ||||
|
Digimarc Rg 18:02:42 / 22.09.25 |
10.560 | 0.96% | 0.10 | 10.490 | 10.560 | 7'836 | |
|
Diginex Rg 18:24:06 / 22.09.25 |
17.700 | 30.15% | 4.10 | 17.500 | 17.750 | 186'208 | |
|
Digital Ally Rg 17:57:34 / 22.09.25 |
1.980 | 4.21% | 0.08 | 1.970 | 2.010 | 3'024 | |
|
Digital Turbine Rg 18:24:40 / 22.09.25 |
5.425 | -1.72% | -0.10 | 5.420 | 5.430 | 176'504 | |
|
DIH Holding Rg-A 17:55:05 / 22.09.25 |
0.2041 | 0.84% | 0.00 | 0.2025 | 0.2099 | 11'522 | |
|
Dime Community Rg 18:18:55 / 22.09.25 |
30.62 | -0.97% | -0.30 | 30.59 | 30.64 | 60'599 | |
|
Diodes Rg 18:12:11 / 22.09.25 |
54.84 | 1.67% | 0.90 | 54.76 | 54.90 | 18'455 | |
|
Direct Digital Rg-A 18:22:03 / 22.09.25 |
0.3699 | -0.78% | 0.00 | 0.3611 | 0.3792 | 25'174 | |
|
Disc Medicine Rg 18:06:28 / 22.09.25 |
62.24 | 2.39% | 1.45 | 62.07 | 62.29 | 30'546 | |
|
Distr Sol Grp Rg 17:25:23 / 22.09.25 |
31.10 | 0.65% | 0.20 | 30.81 | 30.99 | 3'159 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
China Nat Rg 17:29:56 / 22.09.25 |
4.930 | -9.32% | -54.72% | 18.23% | 32.88% | 27.39% | -1.24% | -79.75% |
|
ATN Internationa Rg 15:30:00 / 22.09.25 |
15.120 | -9.46% | -60.94% | -2.89% | -4.97% | -6.95% | -50.03% | -64.26% |
|
Atara Biother Rg 17:32:22 / 22.09.25 |
12.180 | -9.47% | -6.01% | 2.01% | -0.49% | 57.77% | 65.49% | -87.35% |
|
Diamond Hill Inv Rg 16:46:28 / 22.09.25 |
140.13 | -9.54% | -15.27% | -1.18% | -5.29% | -3.56% | -12.80% | -19.34% |
|
Fidelity D & D B Rg 18:14:27 / 22.09.25 |
43.90 | -9.65% | -24.02% | -4.65% | -7.16% | -4.17% | -14.14% | 7.14% |
|
Aemetis Rg 18:22:02 / 22.09.25 |
2.385 | -9.67% | -53.63% | 6.95% | -10.00% | -3.83% | -3.05% | -69.66% |
|
Alliance Resource 18:09:05 / 22.09.25 |
23.26 | -9.93% | 11.80% | -0.04% | 1.75% | -11.02% | -3.84% | -3.19% |
|
Independent Bk Rg 18:19:16 / 22.09.25 |
31.38 | -9.99% | 20.48% | -0.66% | -4.10% | -3.18% | -7.13% | 54.59% |
|
Currenc Grp Rg 18:17:27 / 22.09.25 |
1.660 | -10.00% | -85.56% | 3.75% | -5.68% | 103.71% | -40.71% | -84.02% |
|
Blackbaud 18:07:34 / 22.09.25 |
66.55 | -10.02% | -23.29% | -4.42% | 2.04% | 3.64% | -21.42% | 45.38% |
|
Fat Brands Rg-B 17:56:25 / 22.09.25 |
2.580 | -10.09% | -26.88% | -3.01% | 4.45% | 3.20% | -19.30% | -49.54% |
|
Atossa Therptcs Rg 18:16:33 / 22.09.25 |
0.8302 | -10.10% | -3.56% | 1.47% | 9.27% | 0.02% | -41.12% | -4.93% |
|
Central Garden & Rg 18:20:07 / 22.09.25 |
33.97 | -10.13% | -13.18% | -4.61% | -6.03% | -3.44% | -9.97% | 14.45% |
|
Coca-Cola Consol Rg 18:24:25 / 22.09.25 |
112.91 | -10.14% | 21.95% | -7.28% | -3.14% | 1.13% | -14.07% | 159.87% |
|
Distr Sol Grp Rg 17:25:23 / 22.09.25 |
31.10 | -10.17% | -2.09% | -1.11% | -6.44% | 13.21% | -17.96% | 88.06% |
|
Enlivex Ther Rg 18:02:36 / 22.09.25 |
1.040 | -10.26% | -61.11% | -2.35% | -3.70% | -7.14% | -29.73% | -77.66% |
|
Duolingo Rg-A 18:24:44 / 22.09.25 |
302.60 | -10.28% | 28.23% | 6.13% | -5.86% | -26.20% | 11.96% | 194.14% |
|
indie Smicndct Rg-A 18:22:41 / 22.09.25 |
4.005 | -10.37% | -55.24% | 3.49% | -12.55% | 12.50% | 11.87% | -56.84% |
|
Addus HomeCare Rg 18:20:39 / 22.09.25 |
112.29 | -10.73% | 20.52% | 2.76% | -3.74% | -2.52% | -15.47% | 21.22% |
|
Forafric Global Rg 16:11:35 / 22.09.25 |
9.220 | -10.73% | -13.60% | 10.55% | 5.61% | 18.21% | -18.84% | -16.67% |
|
Fortinet Rg 18:24:44 / 22.09.25 |
84.15 | -10.87% | 43.87% | 3.89% | 8.38% | -20.40% | 8.66% | 65.96% |
|
Envoy Med Rg-A 18:24:39 / 22.09.25 |
0.9100 | -10.88% | -29.57% | -31.58% | -18.75% | -35.92% | -75.54% | -86.66% |
|
Gitlab Rg-A 18:24:11 / 22.09.25 |
49.46 | -10.91% | -20.27% | -1.26% | 9.35% | 9.64% | -7.00% | -9.21% |
|
Hope Bancorp Rg 18:24:38 / 22.09.25 |
10.850 | -10.98% | -9.44% | -0.28% | -1.36% | 1.12% | -14.90% | -25.22% |
|
GoodRx Hldg Rg-A 18:18:46 / 22.09.25 |
4.135 | -11.18% | -38.36% | 1.35% | -2.71% | -16.97% | -38.56% | -29.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Denny's Rg 18:23:44 / 22.09.25 |
5.000 | -0.40% |
5.105 16:14 |
5.000 18:23 |
7.660 07.02.25 |
2.855 09.04.25 |
53'890 |
|
DENTSPLY SIRONA Rg 18:24:39 / 22.09.25 |
13.220 | 0.46% |
13.285 17:06 |
13.105 15:31 |
20.60 30.01.25 |
12.170 11.04.25 |
169'623 |
|
Dermata Therape Rg 17:38:35 / 22.09.25 |
5.300 | -2.39% |
5.670 15:30 |
5.300 17:38 |
23.60 27.03.25 |
5.060 09.09.25 |
1'561 |
|
Design Therap Rg 18:18:30 / 22.09.25 |
6.300 | 4.13% |
6.300 18:18 |
6.020 15:30 |
6.780 06.01.25 |
2.620 11.04.25 |
13'889 |
|
Destination XL G Rg 18:03:45 / 22.09.25 |
1.380 | 0.00% |
1.400 15:30 |
1.380 15:42 |
3.090 27.01.25 |
0.8962 29.04.25 |
2'181 |
|
Deswell Industri Rg 18:01:48 / 22.09.25 |
4.010 | -1.47% |
4.040 15:30 |
4.010 18:01 |
4.470 03.09.25 |
1.960 19.05.25 |
2'120 |
|
DevvStream Rg 17:37:32 / 22.09.25 |
2.495 | -5.13% |
2.600 15:30 |
2.440 16:13 |
13.500 12.05.25 |
1.752 21.04.25 |
13'929 |
|
Dexcom Rg 18:24:32 / 22.09.25 |
67.81 | 0.53% |
68.12 15:30 |
66.57 16:08 |
93.23 18.02.25 |
57.52 04.04.25 |
942'643 |
|
DiaMedica Therap Rg 18:24:21 / 22.09.25 |
6.785 | -0.51% |
6.790 18:02 |
6.650 15:30 |
7.470 08.09.25 |
3.240 07.04.25 |
34'936 |
|
Diamond Hill Inv Rg 16:46:28 / 22.09.25 |
140.13 | -0.12% |
140.13 16:46 |
139.37 15:30 |
159.20 10.07.25 |
123.70 30.04.25 |
1'452 |
|
Diamondback Eng Rg 18:24:15 / 22.09.25 |
137.29 | -1.70% |
138.22 15:30 |
136.15 16:26 |
180.83 17.01.25 |
114.26 09.04.25 |
160'674 |
|
Dianthus Rg 18:23:14 / 22.09.25 |
37.22 | 1.28% |
37.80 15:30 |
36.59 15:58 |
39.85 18.09.25 |
13.365 09.04.25 |
51'461 |
|
Digi Internation Rg 18:24:34 / 22.09.25 |
37.12 | -1.20% |
37.61 15:57 |
36.91 16:54 |
38.64 18.09.25 |
22.43 07.04.25 |
13'539 |
|
Digi Power Rg-SV 18:23:52 / 22.09.25 |
2.620 | 7.82% |
2.620 18:16 |
2.350 15:36 |
4.220 21.07.25 |
0.8599 22.04.25 |
96'829 |
|
DigiAsia Rg 02:00:00 / 19.09.25 |
0.0807 | 0.00% |
1.580 02.06.25 |
0.0720 18.09.25 |
4'740'800 | ||
|
Digimarc Rg 18:02:42 / 22.09.25 |
10.560 | 0.96% |
10.620 17:10 |
10.310 16:17 |
48.20 07.01.25 |
7.770 03.09.25 |
7'836 |
|
Diginex Rg 18:24:06 / 22.09.25 |
17.700 | 30.15% |
19.500 15:59 |
15.800 15:39 |
19.500 22.09.25 |
0.4500 22.01.25 |
186'208 |
|
Digital Ally Rg 17:57:34 / 22.09.25 |
1.980 | 4.21% |
2.000 17:35 |
1.900 15:30 |
65.44 03.01.25 |
1.660 20.08.25 |
3'024 |
|
Digital Turbine Rg 18:24:40 / 22.09.25 |
5.425 | -1.72% |
5.490 16:56 |
5.310 15:43 |
7.770 18.06.25 |
1.650 14.01.25 |
176'504 |
|
DIH Holding Rg-A 17:55:05 / 22.09.25 |
0.2041 | 0.84% |
0.2041 17:55 |
0.1960 15:39 |
2.930 06.01.25 |
0.1253 10.04.25 |
11'522 |
|
Dime Community Rg 18:18:55 / 22.09.25 |
30.62 | -0.97% |
31.06 16:04 |
30.61 15:36 |
34.00 06.02.25 |
23.30 11.04.25 |
60'599 |
|
Diodes Rg 18:12:11 / 22.09.25 |
54.84 | 1.67% |
55.03 17:17 |
54.03 15:30 |
67.07 06.01.25 |
33.08 04.04.25 |
18'455 |
|
Direct Digital Rg-A 18:22:03 / 22.09.25 |
0.3699 | -0.78% |
0.3890 15:30 |
0.3590 17:20 |
2.610 10.01.25 |
0.3590 22.09.25 |
25'174 |
|
Disc Medicine Rg 18:06:28 / 22.09.25 |
62.24 | 2.39% |
62.45 17:36 |
60.00 15:35 |
65.00 09.09.25 |
30.82 09.04.25 |
30'546 |
|
Distr Sol Grp Rg 17:25:23 / 22.09.25 |
31.10 | 0.65% |
31.10 17:25 |
30.86 16:56 |
35.15 02.01.25 |
21.92 01.05.25 |
3'159 |