×
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 - 22:25:36
- 22'788.98
- 0.70%
- 157.50
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dropbox-A Rg 22:00:00 / 22.09.25 |
30.91 | 0.98% | 0.30 | 30.90 | 30.91 | 1'409'602 | |
|
Drugs Made Rg 22:00:00 / 22.09.25 |
10.260 | 0.00% | 0.00 | 10.300 | 10.320 | 166 | |
|
DT Cloud Rg 22:00:00 / 22.09.25 |
10.550 | 0.19% | 0.02 | 10.460 | 10.520 | 7 | |
|
DTCA Rg 22:00:00 / 22.09.25 |
11.050 | -3.24% | -0.37 | 10.940 | 11.420 | 154 | |
|
DTCK Rg-A 22:00:00 / 22.09.25 |
0.7760 | -13.71% | -0.12 | 0.7581 | 0.7948 | 10'456 | |
|
Duluth Hldg Rg-B 22:00:00 / 22.09.25 |
3.750 | 0.00% | 0.00 | 3.770 | 3.780 | 19'898 | |
|
Duolingo Rg-A 22:00:00 / 22.09.25 |
309.34 | 6.34% | 18.44 | 309.25 | 309.53 | 601'130 | |
|
Duos Tech Rg 22:00:00 / 22.09.25 |
7.740 | 2.38% | 0.18 | 7.700 | 7.740 | 72'294 | |
|
DXP Enterprises Rg 22:00:00 / 22.09.25 |
116.47 | 0.30% | 0.35 | 116.27 | 116.47 | 49'386 | |
|
Dyadic Intl Rg 22:00:00 / 22.09.25 |
1.030 | -3.74% | -0.04 | 1.030 | 1.050 | 5'679 | |
|
Dynamix Corp Rg-A 22:00:00 / 22.09.25 |
10.650 | -0.84% | -0.09 | 10.640 | 10.650 | 101'702 | |
|
Dynavax Tech Rg 22:00:00 / 22.09.25 |
9.690 | 0.00% | 0.00 | 9.690 | 9.700 | 350'289 | |
|
Dyne Therapeutcs Rg 22:00:00 / 22.09.25 |
13.440 | 2.36% | 0.31 | 13.430 | 13.440 | 1'131'342 | |
|
E-Home Rg 22:00:00 / 22.09.25 |
1.080 | 0.00% | 0.00 | 1.080 | 1.090 | 18'525 | |
|
E.W. Scripps Rg-A 22:00:00 / 22.09.25 |
2.820 | -1.74% | -0.05 | 2.820 | 2.830 | 136'402 | |
|
Eagle Banc Mont Rg 22:00:00 / 22.09.25 |
17.290 | -1.71% | -0.30 | 17.290 | 17.340 | 8'095 | |
|
Eagle Bancorp Rg 22:00:00 / 22.09.25 |
21.10 | -0.33% | -0.07 | 21.09 | 21.10 | 225'391 | |
|
Eagle Finl Svcs Rg 22:00:00 / 22.09.25 |
39.30 | -0.18% | -0.07 | 39.28 | 39.30 | 29'522 | |
|
Earlyworks Sp ADS 22:00:00 / 22.09.25 |
2.320 | 0.43% | 0.01 | 2.310 | 2.350 | 52'407 | |
|
East-West Bancor Rg 22:00:00 / 22.09.25 |
106.74 | -2.03% | -2.21 | 106.72 | 106.75 | 422'154 | |
|
Eastern Bankshar Rg 22:00:00 / 22.09.25 |
18.060 | 0.11% | 0.02 | 18.060 | 18.070 | 993'632 | |
|
Ebang Intl Hld Rg-A 22:00:00 / 22.09.25 |
5.010 | -0.60% | -0.03 | 5.000 | 5.150 | 3'715 | |
|
eBay Rg 22:00:00 / 22.09.25 |
90.59 | -0.57% | -0.52 | 90.57 | 90.58 | 1'787'833 | |
|
ECA Rg-A 23:20:00 / 19.09.25 |
11.325 | 0.00% | 0.00 | ||||
|
ECB Bancorp Rg 22:00:00 / 22.09.25 |
16.060 | -2.01% | -0.33 | 16.050 | 16.270 | 5'013 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hennessy Advisor Rg 22:00:00 / 22.09.25 |
10.720 | -12.59% | 64.53% | -8.22% | -3.94% | -14.92% | 5.41% | 20.92% |
|
1st Cmmty Bkshs Rg 22:00:00 / 22.09.25 |
36.46 | -12.63% | -1.94% | -1.65% | -3.70% | -6.92% | -16.61% | 10.41% |
|
GameSquare Hldg Rg 22:00:00 / 22.09.25 |
0.7119 | -12.70% | 0.00% | 0.20% | -19.29% | -18.08% | -20.89% | 0.00% |
|
Chi Atl RE REIT Rg 22:00:00 / 22.09.25 |
13.390 | -12.71% | -16.81% | 0.15% | -5.77% | -4.08% | -15.52% | -12.37% |
|
BlackLine Rg 22:00:00 / 22.09.25 |
54.73 | -12.76% | -15.10% | 0.68% | 3.24% | -3.34% | 6.81% | -20.23% |
|
Cognizant Tech So-A 22:00:00 / 22.09.25 |
68.16 | -12.95% | -11.37% | -0.63% | -5.54% | -12.65% | -10.46% | 5.90% |
|
Inno Hldgs Rg 22:00:00 / 22.09.25 |
3.760 | -12.99% | -71.69% | -7.84% | -20.84% | 170.50% | -32.66% | 0.00% |
|
AudioEye Rg 22:00:00 / 22.09.25 |
14.160 | -13.02% | 144.10% | 6.55% | 18.30% | 21.55% | -39.92% | 122.73% |
|
Compugen Rg 22:00:00 / 22.09.25 |
1.430 | -13.07% | -32.83% | 3.62% | 0.00% | -19.66% | -18.75% | 40.24% |
|
Cimpress Rg 22:00:00 / 22.09.25 |
63.13 | -13.12% | -22.16% | 9.62% | 2.20% | 34.32% | -26.03% | 117.26% |
|
Global Water Res Rg 22:00:00 / 22.09.25 |
10.160 | -13.13% | -23.62% | 2.11% | 4.74% | -0.29% | -21.12% | -24.66% |
|
Earlyworks Sp ADS 22:00:00 / 22.09.25 |
2.320 | -13.16% | -26.67% | 0.43% | -18.31% | 28.89% | 4.50% | 0.00% |
|
Euronet Worldwid Rg 22:00:00 / 22.09.25 |
89.19 | -13.25% | -12.10% | -0.32% | -7.04% | -12.02% | -12.75% | 2.34% |
|
Dexcom Rg 22:00:00 / 22.09.25 |
69.51 | -13.27% | -45.64% | -8.03% | -8.49% | -20.37% | -0.27% | -23.30% |
|
Bumble Rg-A 22:00:00 / 22.09.25 |
6.840 | -13.39% | -52.17% | -2.43% | 6.71% | 3.79% | 15.74% | -70.03% |
|
Beam Global Rg 22:00:00 / 22.09.25 |
2.920 | -13.41% | -61.28% | 19.67% | 6.96% | 100.00% | -39.54% | -81.30% |
|
Arbe Robotics Rg 22:00:00 / 22.09.25 |
1.840 | -13.44% | -26.15% | 26.90% | 39.39% | 3.37% | -4.66% | -72.76% |
|
Greene County Ba Rg 22:00:00 / 22.09.25 |
23.84 | -13.46% | -14.93% | -0.08% | -1.32% | 7.29% | -22.24% | -18.87% |
|
Foxx Dvlp Rg 22:00:00 / 22.09.25 |
4.940 | -13.49% | 0.00% | -12.57% | -22.93% | -8.18% | 0.00% | 0.00% |
|
Clearmind Medcn Rg 22:00:00 / 22.09.25 |
1.100 | -13.77% | -57.65% | 7.84% | 8.91% | 24.58% | -9.47% | 0.00% |
|
ENTERA Rg 22:00:00 / 22.09.25 |
1.810 | -13.88% | 200.00% | -1.09% | -7.18% | -4.74% | -5.24% | 42.86% |
|
Atea Pharma Rg 22:00:00 / 22.09.25 |
2.930 | -14.03% | -5.57% | -3.62% | -19.95% | -18.61% | -15.07% | -54.36% |
|
El Pollo Loco Rg 22:00:00 / 22.09.25 |
9.900 | -14.12% | 12.36% | -2.37% | -5.53% | -10.08% | -28.16% | 6.10% |
|
Chord Energy Rg 22:00:00 / 22.09.25 |
100.26 | -14.15% | -39.62% | -2.00% | -6.33% | 3.52% | -26.98% | -29.52% |
|
First Watch Rest Rg 22:00:00 / 22.09.25 |
15.720 | -14.35% | -20.70% | -8.60% | -17.65% | -2.00% | 1.95% | 6.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dropbox-A Rg 22:00:00 / 22.09.25 |
30.91 | 0.98% |
31.00 21:40 |
30.51 15:31 |
33.33 28.01.25 |
24.44 07.04.25 |
1'409'602 |
|
Drugs Made Rg 22:00:00 / 22.09.25 |
10.260 | 0.00% |
10.280 16:39 |
10.260 16:55 |
10.320 12.09.25 |
9.950 25.02.25 |
166 |
|
DT Cloud Rg 22:00:00 / 22.09.25 |
10.550 | 0.19% |
10.550 15:30 |
10.550 15:30 |
10.550 22.09.25 |
10.070 02.01.25 |
7 |
|
DTCA Rg 22:00:00 / 22.09.25 |
11.050 | -3.24% |
11.420 15:30 |
11.050 22:00 |
12.000 11.07.25 |
10.430 02.01.25 |
154 |
|
DTCK Rg-A 22:00:00 / 22.09.25 |
0.7760 | -13.71% |
0.8500 15:30 |
0.7575 17:57 |
1.490 17.06.25 |
0.4010 11.04.25 |
10'456 |
|
Duluth Hldg Rg-B 22:00:00 / 22.09.25 |
3.750 | 0.00% |
3.940 17:50 |
3.640 15:44 |
4.650 04.09.25 |
1.610 28.03.25 |
19'898 |
|
Duolingo Rg-A 22:00:00 / 22.09.25 |
309.34 | 6.34% |
310.68 16:24 |
289.89 15:30 |
544.36 14.05.25 |
256.68 09.09.25 |
601'130 |
|
Duos Tech Rg 22:00:00 / 22.09.25 |
7.740 | 2.38% |
7.950 17:01 |
7.685 15:32 |
9.210 28.05.25 |
4.010 09.04.25 |
72'294 |
|
DXP Enterprises Rg 22:00:00 / 22.09.25 |
116.47 | 0.30% |
116.83 21:56 |
115.00 16:24 |
127.78 05.09.25 |
68.02 07.04.25 |
49'386 |
|
Dyadic Intl Rg 22:00:00 / 22.09.25 |
1.030 | -3.74% |
1.080 15:30 |
1.020 21:02 |
2.100 07.01.25 |
0.7110 15.08.25 |
5'679 |
|
Dynamix Corp Rg-A 22:00:00 / 22.09.25 |
10.650 | -0.84% |
10.740 15:36 |
10.560 19:10 |
15.200 21.07.25 |
9.780 02.01.25 |
101'702 |
|
Dynavax Tech Rg 22:00:00 / 22.09.25 |
9.690 | 0.00% |
9.735 16:00 |
9.610 15:38 |
14.630 07.03.25 |
9.205 15.09.25 |
350'289 |
|
Dyne Therapeutcs Rg 22:00:00 / 22.09.25 |
13.440 | 2.36% |
13.560 21:54 |
12.780 15:43 |
26.13 02.01.25 |
6.370 09.04.25 |
1'131'342 |
|
E-Home Rg 22:00:00 / 22.09.25 |
1.080 | 0.00% |
1.110 15:30 |
1.060 19:47 |
63.75 03.04.25 |
0.9705 22.07.25 |
18'525 |
|
E.W. Scripps Rg-A 22:00:00 / 22.09.25 |
2.820 | -1.74% |
2.895 16:16 |
2.790 15:39 |
4.165 10.07.25 |
1.365 11.03.25 |
136'402 |
|
Eagle Banc Mont Rg 22:00:00 / 22.09.25 |
17.290 | -1.71% |
17.670 15:59 |
17.290 21:21 |
18.490 05.05.25 |
14.400 10.01.25 |
8'095 |
|
Eagle Bancorp Rg 22:00:00 / 22.09.25 |
21.10 | -0.33% |
21.27 21:53 |
20.74 19:21 |
27.07 06.02.25 |
15.470 01.08.25 |
225'391 |
|
Eagle Finl Svcs Rg 22:00:00 / 22.09.25 |
39.30 | -0.18% |
39.34 15:51 |
39.20 19:43 |
39.86 18.09.25 |
28.70 20.06.25 |
29'522 |
|
Earlyworks Sp ADS 22:00:00 / 22.09.25 |
2.320 | 0.43% |
2.320 22:00 |
2.210 17:40 |
10.500 05.08.25 |
1.650 01.07.25 |
52'407 |
|
East-West Bancor Rg 22:00:00 / 22.09.25 |
106.74 | -2.03% |
108.95 15:30 |
106.44 21:50 |
110.78 08.09.25 |
68.27 09.04.25 |
422'154 |
|
Eastern Bankshar Rg 22:00:00 / 22.09.25 |
18.060 | 0.11% |
18.105 16:11 |
17.860 16:41 |
19.165 06.02.25 |
13.790 09.04.25 |
993'632 |
|
Ebang Intl Hld Rg-A 22:00:00 / 22.09.25 |
5.010 | -0.60% |
5.040 17:50 |
4.830 15:30 |
6.950 07.01.25 |
3.090 07.04.25 |
3'715 |
|
eBay Rg 22:00:00 / 22.09.25 |
90.59 | -0.57% |
92.71 15:53 |
89.82 18:46 |
101.15 15.08.25 |
58.73 08.04.25 |
1'787'833 |
|
ECA Rg-A 23:20:00 / 19.09.25 |
11.325 | 0.00% |
14.000 11.08.25 |
10.910 21.08.25 |
1'584 | ||
|
ECB Bancorp Rg 22:00:00 / 22.09.25 |
16.060 | -2.01% |
16.230 20:48 |
16.060 22:00 |
17.320 27.08.25 |
12.560 29.01.25 |
5'013 |