×
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
- 19.09.2025 - 18:56:25
- 22'582.74
- 0.50%
- 112.01
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ainos Rg 18:45:48 / 19.09.25 |
3.650 | 3.99% | 0.14 | 3.640 | 3.700 | 8'284 | |
|
Air T Rg 17:40:12 / 19.09.25 |
19.220 | -18.42% | -4.34 | 19.220 | 26.89 | 156 | |
|
Airbnb Rg-A 18:56:12 / 19.09.25 |
126.82 | 1.08% | 1.35 | 126.73 | 126.79 | 1'042'034 | |
|
Airgain Rg 18:12:05 / 19.09.25 |
4.290 | -2.50% | -0.11 | 4.250 | 4.320 | 1'957 | |
|
AirJoule Tech Rg-A 18:39:36 / 19.09.25 |
4.830 | -0.21% | -0.01 | 4.800 | 4.860 | 37'430 | |
|
AirSculpt Tech Rg 18:51:34 / 19.09.25 |
6.185 | 0.57% | 0.04 | 6.180 | 6.220 | 86'678 | |
|
Airship AI Rg 18:55:15 / 19.09.25 |
5.705 | 0.62% | 0.04 | 5.700 | 5.710 | 86'998 | |
|
Akamai Technolog Rg 18:56:22 / 19.09.25 |
76.56 | -0.69% | -0.53 | 76.54 | 76.60 | 150'223 | |
|
Akanda Rg 18:02:52 / 19.09.25 |
3.560 | -1.66% | -0.06 | 3.490 | 3.580 | 1'031 | |
|
Akari Therp Sp ADR 16:42:54 / 19.09.25 |
0.8059 | 0.71% | 0.01 | 0.8000 | 0.8800 | 1'151 | |
|
Akebia Therapeut Rg 18:55:32 / 19.09.25 |
2.870 | -3.04% | -0.09 | 2.870 | 2.880 | 558'589 | |
|
Akero Therape Rg-AI 18:55:59 / 19.09.25 |
45.22 | -2.12% | -0.98 | 45.21 | 45.27 | 228'354 | |
|
Akso Health Sp ADR 17:58:20 / 19.09.25 |
1.810 | -1.63% | -0.03 | 1.760 | 1.860 | 429 | |
|
Alarm.com Holdin Rg 18:49:09 / 19.09.25 |
55.61 | -0.02% | -0.01 | 55.61 | 55.72 | 89'382 | |
|
ALARUM Sp ADR 18:19:41 / 19.09.25 |
16.770 | 1.88% | 0.31 | 16.580 | 16.950 | 27'885 | |
|
Alaunos Rg 18:44:41 / 19.09.25 |
2.480 | 0.81% | 0.02 | 2.460 | 2.500 | 2'043 | |
|
ALCY Rg A 15:35:25 / 19.09.25 |
11.010 | -4.76% | -0.55 | 11.010 | 11.990 | 7 | |
|
Aldel Fin Rg-A 16:24:14 / 19.09.25 |
10.400 | 0.29% | 0.03 | 10.370 | 10.400 | 1'000 | |
|
Aldeyra Therapeu Rg 18:55:48 / 19.09.25 |
4.850 | -3.19% | -0.16 | 4.840 | 4.850 | 285'963 | |
|
AleAnna Rg A 17:59:01 / 19.09.25 |
4.270 | 0.23% | 0.01 | 4.270 | 4.420 | 157 | |
|
Alector Rg 18:56:08 / 19.09.25 |
3.070 | -1.92% | -0.06 | 3.070 | 3.080 | 163'077 | |
|
Alerus Financial Rg 18:29:28 / 19.09.25 |
23.37 | -0.21% | -0.05 | 23.36 | 23.43 | 38'592 | |
|
Algma Steel Grp Rg 18:55:50 / 19.09.25 |
4.450 | -1.55% | -0.07 | 4.440 | 4.450 | 59'698 | |
|
Algorhythm Hldg Rg 18:41:20 / 19.09.25 |
2.320 | 1.31% | 0.03 | 2.230 | 2.330 | 9'900 | |
|
Alico Rg 18:53:40 / 19.09.25 |
33.86 | -0.29% | -0.10 | 33.86 | 33.94 | 8'428 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Guardant Health Rg 18:53:24 / 19.09.25 |
59.27 | 92.47% | 117.38% | 7.97% | -3.47% | 16.54% | 136.23% | 4.85% |
|
Alnylam Pharma Rg 18:53:41 / 19.09.25 |
453.19 | 92.16% | 136.23% | -2.73% | -0.26% | 40.38% | 65.47% | 112.29% |
|
AppLovin Rg-A 18:56:15 / 19.09.25 |
626.93 | 91.93% | 1'459.65% | 7.72% | 41.94% | 87.83% | 397.21% | 2'584.75% |
|
89bio Rg 18:53:52 / 19.09.25 |
14.935 | 91.30% | 33.93% | 85.07% | 58.38% | 51.47% | 82.36% | 137.46% |
|
Geospace Techn Rg 18:47:39 / 19.09.25 |
19.205 | 90.22% | 47.07% | 17.89% | -1.46% | 20.86% | 83.78% | 306.40% |
|
Astera Labs Rg 18:56:17 / 19.09.25 |
243.58 | 90.17% | 0.00% | 6.14% | 36.01% | 167.61% | 382.24% | 0.00% |
|
Elbit Systems Lt Rg 17:51:22 / 19.09.25 |
488.50 | 90.12% | 130.07% | -4.13% | 8.35% | 12.48% | 154.11% | 148.09% |
|
Fossil Group Rg 18:52:36 / 19.09.25 |
3.100 | 89.22% | 116.44% | -0.64% | 6.16% | 106.67% | 200.97% | -22.17% |
|
GH Rsrch Rg 18:30:21 / 19.09.25 |
13.240 | 88.86% | 127.93% | 10.89% | 1.22% | 6.43% | 79.40% | 2.01% |
|
IES Holdings Rg 18:00:43 / 19.09.25 |
378.00 | 87.85% | 376.52% | 0.12% | 10.81% | 29.57% | 105.55% | 1'199.04% |
|
HUHUTECH Rg 18:19:30 / 19.09.25 |
8.880 | 87.76% | 0.00% | 11.98% | 32.74% | 82.34% | 0.00% | 0.00% |
|
BeOne Medi Sp ADR 18:51:32 / 19.09.25 |
337.23 | 85.64% | 90.11% | 3.97% | 7.51% | 39.81% | 66.95% | 118.28% |
|
Gilat Satellite Rg 18:55:49 / 19.09.25 |
11.770 | 85.37% | 86.58% | 8.78% | 25.35% | 67.66% | 147.79% | 96.21% |
|
Eos Energy Rg-A 18:56:16 / 19.09.25 |
9.955 | 85.19% | 725.69% | 21.40% | 57.52% | 125.74% | 316.53% | 284.62% |
|
Avean Hlthc Hldg Rg 18:55:34 / 19.09.25 |
8.200 | 85.12% | 215.67% | -2.84% | 9.77% | 63.35% | 48.55% | 345.26% |
|
EyePoint Pharma Rg 18:52:37 / 19.09.25 |
13.410 | 84.70% | -40.46% | 0.45% | 13.36% | 39.11% | 50.51% | 68.42% |
|
Groupon Rg 18:55:56 / 19.09.25 |
22.80 | 84.53% | 74.61% | -0.13% | -14.57% | -33.82% | 110.14% | 108.95% |
|
Aerovironment Rg 18:53:43 / 19.09.25 |
284.42 | 84.18% | 124.87% | 17.05% | 18.59% | 2.28% | 55.62% | 207.64% |
|
Hertz Global Rg 18:56:25 / 19.09.25 |
6.970 | 84.15% | -35.13% | 8.91% | 19.55% | -1.41% | 110.57% | -63.67% |
|
Indivior Rg 18:56:16 / 19.09.25 |
22.89 | 84.15% | 49.80% | -1.38% | -5.88% | 64.09% | 141.46% | 0.00% |
|
Aehr Test System Rg 18:53:35 / 19.09.25 |
30.80 | 83.82% | 15.23% | 16.36% | 70.17% | 146.01% | 150.20% | 96.59% |
|
Bel Fuse-B 18:51:10 / 19.09.25 |
146.00 | 83.06% | 126.10% | 3.01% | 10.11% | 51.96% | 82.98% | 490.19% |
|
Hudson Technolog Rg 18:52:56 / 19.09.25 |
10.000 | 82.97% | -24.31% | -1.57% | 2.67% | 24.69% | 22.10% | 28.59% |
|
AXT Rg 18:50:46 / 19.09.25 |
4.390 | 82.49% | 65.00% | 19.95% | 55.67% | 116.26% | 109.05% | -49.10% |
|
Hut 8 Rg 18:56:22 / 19.09.25 |
36.08 | 82.43% | 180.21% | 11.21% | 54.36% | 104.28% | 222.96% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ainos Rg 18:45:48 / 19.09.25 |
3.650 | 3.99% |
3.660 16:45 |
3.540 15:30 |
5.000 10.01.25 |
2.127 11.03.25 |
8'284 |
|
Air T Rg 17:40:12 / 19.09.25 |
19.220 | -18.42% |
24.10 15:30 |
24.10 15:30 |
26.73 09.09.25 |
14.560 09.04.25 |
156 |
|
Airbnb Rg-A 18:56:12 / 19.09.25 |
126.82 | 1.08% |
127.85 16:22 |
125.29 15:43 |
163.92 14.02.25 |
99.89 07.04.25 |
1'042'034 |
|
Airgain Rg 18:12:05 / 19.09.25 |
4.290 | -2.50% |
4.400 15:30 |
4.280 18:10 |
8.470 23.01.25 |
3.210 07.04.25 |
1'957 |
|
AirJoule Tech Rg-A 18:39:36 / 19.09.25 |
4.830 | -0.21% |
4.840 18:09 |
4.720 15:53 |
9.310 21.01.25 |
3.750 30.05.25 |
37'430 |
|
AirSculpt Tech Rg 18:51:34 / 19.09.25 |
6.185 | 0.57% |
6.360 15:37 |
6.130 18:40 |
7.440 13.08.25 |
1.540 16.04.25 |
86'678 |
|
Airship AI Rg 18:55:15 / 19.09.25 |
5.705 | 0.62% |
5.780 15:54 |
5.610 15:35 |
6.850 14.02.25 |
2.970 04.03.25 |
86'998 |
|
Akamai Technolog Rg 18:56:22 / 19.09.25 |
76.56 | -0.69% |
77.62 15:30 |
76.32 16:05 |
103.74 10.02.25 |
67.60 09.04.25 |
150'223 |
|
Akanda Rg 18:02:52 / 19.09.25 |
3.560 | -1.66% |
3.590 16:14 |
3.550 16:14 |
5.906 28.01.25 |
2.936 09.04.25 |
1'031 |
|
Akari Therp Sp ADR 16:42:54 / 19.09.25 |
0.8059 | 0.71% |
0.8059 16:42 |
0.8000 15:30 |
1.690 20.03.25 |
0.5986 02.09.25 |
1'151 |
|
Akebia Therapeut Rg 18:55:32 / 19.09.25 |
2.870 | -3.04% |
2.980 15:30 |
2.870 18:52 |
4.075 11.07.25 |
1.520 10.04.25 |
558'589 |
|
Akero Therape Rg-AI 18:55:59 / 19.09.25 |
45.22 | -2.12% |
46.19 15:34 |
45.02 18:15 |
58.34 27.01.25 |
21.34 14.01.25 |
228'354 |
|
Akso Health Sp ADR 17:58:20 / 19.09.25 |
1.810 | -1.63% |
1.810 17:58 |
1.650 17:54 |
2.100 22.07.25 |
0.8446 14.04.25 |
429 |
|
Alarm.com Holdin Rg 18:49:09 / 19.09.25 |
55.61 | -0.02% |
55.68 16:31 |
55.20 16:00 |
64.22 14.02.25 |
48.24 07.04.25 |
89'382 |
|
ALARUM Sp ADR 18:19:41 / 19.09.25 |
16.770 | 1.88% |
17.250 16:33 |
16.210 15:30 |
18.000 28.08.25 |
5.445 08.04.25 |
27'885 |
|
Alaunos Rg 18:44:41 / 19.09.25 |
2.480 | 0.81% |
2.490 15:57 |
2.420 15:30 |
6.080 14.07.25 |
1.340 01.04.25 |
2'043 |
|
ALCY Rg A 15:35:25 / 19.09.25 |
11.010 | -4.76% |
11.510 15:30 |
11.510 15:30 |
12.370 03.09.25 |
10.710 05.09.25 |
7 |
|
Aldel Fin Rg-A 16:24:14 / 19.09.25 |
10.400 | 0.29% |
10.400 16:24 |
10.400 16:24 |
10.540 11.06.25 |
9.920 02.01.25 |
1'000 |
|
Aldeyra Therapeu Rg 18:55:48 / 19.09.25 |
4.850 | -3.19% |
5.000 15:30 |
4.780 17:55 |
7.185 12.03.25 |
1.180 03.04.25 |
285'963 |
|
AleAnna Rg A 17:59:01 / 19.09.25 |
4.270 | 0.23% |
4.260 17:23 |
4.260 17:23 |
18.300 17.04.25 |
3.930 19.08.25 |
157 |
|
Alector Rg 18:56:08 / 19.09.25 |
3.070 | -1.92% |
3.150 15:30 |
3.050 17:08 |
3.175 17.09.25 |
0.8702 09.04.25 |
163'077 |
|
Alerus Financial Rg 18:29:28 / 19.09.25 |
23.37 | -0.21% |
23.50 15:30 |
23.22 16:51 |
24.00 28.07.25 |
15.815 11.04.25 |
38'592 |
|
Algma Steel Grp Rg 18:55:50 / 19.09.25 |
4.450 | -1.55% |
4.530 15:30 |
4.420 17:44 |
9.850 02.01.25 |
4.170 09.04.25 |
59'698 |
|
Algorhythm Hldg Rg 18:41:20 / 19.09.25 |
2.320 | 1.31% |
2.340 18:18 |
2.290 15:30 |
67.68 07.01.25 |
1.750 04.03.25 |
9'900 |
|
Alico Rg 18:53:40 / 19.09.25 |
33.86 | -0.29% |
34.00 15:30 |
33.75 16:33 |
35.00 25.08.25 |
25.68 03.01.25 |
8'428 |