×
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 |
|---|---|---|---|---|---|---|---|
|
Fifth Third Banc Rg 02:00:00 / 23.05.26 |
49.48 | 0.65% | 0.32 | 49.49 | 49.50 | ||
|
Filana Therape Rg 02:00:00 / 23.05.26 |
1.310 | 1.55% | 0.02 | 1.300 | 1.310 | ||
|
Fin Gala Sp.ADR-B 02:00:00 / 23.05.26 |
43.55 | -1.05% | -0.46 | 43.55 | 43.56 | ||
|
FingerMotion Rg 02:00:00 / 23.05.26 |
0.7838 | -1.77% | -0.01 | 0.7837 | 0.7933 | ||
|
Finl Institution Rg 02:00:00 / 23.05.26 |
35.36 | -0.03% | -0.01 | 35.34 | 35.35 | ||
|
Finward Bancorp Rg 02:00:00 / 23.05.26 |
32.24 | 0.22% | 0.07 | 31.99 | 32.36 | ||
|
FinWise Bancorp Rg 02:00:00 / 23.05.26 |
13.850 | -0.72% | -0.10 | 13.830 | 13.870 | ||
|
Firefly Neuro Rg 02:00:00 / 23.05.26 |
1.750 | 2.34% | 0.04 | 1.750 | 1.760 | ||
|
First Advantage Rg 02:00:00 / 23.05.26 |
15.420 | 2.53% | 0.38 | 15.400 | 15.420 | ||
|
First Bancorp Rg 02:00:00 / 23.05.26 |
28.58 | -0.42% | -0.12 | 28.42 | 28.57 | ||
|
First Bancorp Rg 02:00:00 / 23.05.26 |
58.65 | -0.03% | -0.02 | 58.61 | 58.64 | ||
|
First Bank Rg 02:00:00 / 23.05.26 |
15.490 | -0.83% | -0.13 | 15.450 | 15.480 | ||
|
First Busey Rg 02:00:00 / 23.05.26 |
27.08 | 0.89% | 0.24 | 27.08 | 27.09 | ||
|
First Business F Rg 02:00:00 / 23.05.26 |
57.08 | -0.24% | -0.14 | 57.07 | 57.33 | ||
|
First Capital Rg 02:00:00 / 23.05.26 |
54.31 | 0.95% | 0.51 | 53.16 | 54.95 | ||
|
First Citizens Rg-A 02:00:00 / 23.05.26 |
1'991.55 | 0.10% | 2.07 | 1'991.67 | 1'992.34 | ||
|
First Community Rg 02:00:00 / 23.05.26 |
30.42 | -0.10% | -0.03 | 30.41 | 30.48 | ||
|
First Finl Banco Rg 02:00:00 / 23.05.26 |
30.73 | 0.16% | 0.05 | 30.71 | 30.72 | ||
|
First Finl Banks Rg 02:00:00 / 23.05.26 |
32.24 | 0.16% | 0.05 | 32.23 | 32.24 | ||
|
First Finl Rg 02:00:00 / 23.05.26 |
68.58 | -1.08% | -0.75 | 68.50 | 68.64 | ||
|
First Guaranty B Rg 02:00:00 / 23.05.26 |
8.830 | -0.79% | -0.07 | 8.720 | 8.840 | ||
|
First Hawaiian Rg 02:00:00 / 23.05.26 |
27.35 | 0.29% | 0.08 | 27.34 | 27.36 | ||
|
First Internet B Rg 02:00:00 / 23.05.26 |
23.67 | -2.03% | -0.49 | 23.62 | 23.73 | ||
|
First Merchants Rg 02:00:00 / 23.05.26 |
40.14 | -0.22% | -0.09 | 40.13 | 40.14 | ||
|
First Mid Bancsh Rg 02:00:00 / 23.05.26 |
43.60 | -0.37% | -0.16 | 43.57 | 43.62 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CareCloud Rg 02:00:00 / 23.05.26 |
2.280 | -19.18% | -35.52% | 8.06% | -25.25% | -6.94% | 14.57% | -24.12% |
|
Advnt Tech Hldg Rg 23:20:00 / 22.05.26 |
0.2786 | -19.31% | -93.22% | -19.83% | -18.06% | -34.22% | -88.19% | 0.00% |
|
Forte Bioscienc Rg 02:00:00 / 23.05.26 |
21.59 | -19.33% | -3.13% | -6.58% | -21.35% | -28.56% | 154.60% | -12.00% |
|
Climb Glb Sltn Rg 02:00:00 / 23.05.26 |
20.96 | -19.33% | -34.58% | 6.99% | -0.80% | -11.45% | -20.13% | 69.57% |
|
Impinj Rg 02:00:00 / 23.05.26 |
149.76 | -19.39% | -3.44% | 7.96% | 20.86% | 22.09% | 33.71% | 44.89% |
|
Bio-Techne Rg 02:00:00 / 23.05.26 |
48.21 | -19.45% | -34.24% | 11.34% | -11.03% | -18.29% | 3.06% | -43.53% |
|
Bon Nat Lf Rg-A 02:00:00 / 23.05.26 |
1.270 | -19.50% | -97.06% | -2.31% | 0.00% | -25.29% | -29.44% | -99.27% |
|
ARB IOT Rg 02:00:00 / 23.05.26 |
4.610 | -19.55% | -36.93% | -1.07% | 3.60% | -3.96% | -47.91% | -92.36% |
|
Bionano Genom Rg 02:00:00 / 23.05.26 |
1.240 | -19.61% | -92.89% | 7.83% | 2.48% | 7.83% | -66.67% | -99.69% |
|
Barfresh Food Rg 02:00:00 / 23.05.26 |
2.440 | -19.80% | -14.86% | -0.41% | -6.87% | -15.28% | -6.15% | 85.04% |
|
Greenpro Capital Rg 02:00:00 / 23.05.26 |
1.480 | -19.89% | 30.63% | -6.33% | -37.82% | -14.45% | 34.55% | -29.61% |
|
ImageneBio Rg 02:00:00 / 23.05.26 |
5.560 | -20.00% | -71.95% | -2.11% | -2.63% | -17.26% | -59.36% | -92.76% |
|
Ascentage Sp ADS 02:00:00 / 23.05.26 |
21.01 | -20.08% | 0.00% | 7.36% | -12.39% | -11.05% | -20.51% | 0.00% |
|
Acadia Pharma Rg 02:00:00 / 23.05.26 |
21.10 | -20.18% | 16.19% | -1.40% | -3.92% | -14.09% | -4.00% | -12.30% |
|
Asia Pac Wire & Rg 02:00:00 / 23.05.26 |
1.410 | -20.21% | 5.63% | -1.40% | 0.71% | -15.06% | -9.03% | -8.54% |
|
ICF Intl Rg 02:00:00 / 23.05.26 |
68.93 | -20.25% | -42.93% | 12.78% | 2.16% | -17.08% | -19.21% | -40.17% |
|
Crinetics Pharma Rg 02:00:00 / 23.05.26 |
36.80 | -20.32% | -27.46% | 0.08% | -3.99% | -10.46% | 23.66% | 66.32% |
|
biote Rg-A 02:00:00 / 23.05.26 |
1.990 | -20.38% | -66.50% | 1.02% | -12.72% | -6.13% | -45.92% | -63.59% |
|
Comtech Telecomm Rg 02:00:00 / 23.05.26 |
4.790 | -20.42% | 4.99% | 27.39% | 20.96% | -4.58% | 111.01% | -65.49% |
|
AI Financial Rg 02:00:00 / 23.05.26 |
0.8932 | -20.43% | -81.18% | -11.12% | 3.31% | -35.74% | -89.98% | -21.85% |
|
Immuneering Rg-A 02:00:00 / 23.05.26 |
5.390 | -20.67% | 137.27% | 4.46% | -10.76% | 8.02% | 250.00% | -46.19% |
|
Cibus Rg-A 02:00:00 / 23.05.26 |
1.380 | -20.69% | -50.36% | 5.34% | -8.00% | -62.60% | -45.45% | -93.17% |
|
Grocer Outl Hldg Rg 02:00:00 / 23.05.26 |
8.015 | -20.69% | -48.69% | 8.31% | 2.62% | -18.88% | -39.69% | -73.77% |
|
GRAIL Rg 02:00:00 / 23.05.26 |
67.19 | -20.72% | 280.17% | 12.64% | 23.47% | 26.23% | 67.22% | 0.00% |
|
Atlantic Am Rg 02:00:00 / 23.05.26 |
2.230 | -20.85% | 49.33% | -0.89% | -13.23% | -16.48% | 29.65% | -2.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fifth Third Banc Rg 02:00:00 / 23.05.26 |
49.48 | 0.65% |
49.67 15:58 |
49.16 15:30 |
55.40 11.02.26 |
42.94 19.03.26 |
1'425'162 |
|
Filana Therape Rg 02:00:00 / 23.05.26 |
1.310 | 1.55% |
1.340 16:12 |
1.300 15:30 |
2.485 24.02.26 |
1.165 13.05.26 |
45'850 |
|
Fin Gala Sp.ADR-B 02:00:00 / 23.05.26 |
43.55 | -1.05% |
44.73 15:35 |
43.11 16:28 |
56.91 06.01.26 |
39.45 01.05.26 |
310'197 |
|
FingerMotion Rg 02:00:00 / 23.05.26 |
0.7838 | -1.77% |
0.8043 20:43 |
0.7580 16:45 |
1.550 16.03.26 |
0.7510 19.05.26 |
41'688 |
|
Finl Institution Rg 02:00:00 / 23.05.26 |
35.36 | -0.03% |
35.72 15:31 |
35.24 16:14 |
35.72 22.05.26 |
29.46 09.03.26 |
51'994 |
|
Finward Bancorp Rg 02:00:00 / 23.05.26 |
32.24 | 0.22% |
32.24 22:00 |
32.00 20:49 |
39.00 09.02.26 |
30.05 05.05.26 |
2'989 |
|
FinWise Bancorp Rg 02:00:00 / 23.05.26 |
13.850 | -0.72% |
13.900 21:47 |
13.800 16:59 |
19.030 02.02.26 |
12.880 13.05.26 |
16'518 |
|
Firefly Neuro Rg 02:00:00 / 23.05.26 |
1.750 | 2.34% |
1.780 15:39 |
1.700 19:50 |
3.120 26.03.26 |
0.6283 23.02.26 |
28'086 |
|
First Advantage Rg 02:00:00 / 23.05.26 |
15.420 | 2.53% |
15.520 15:47 |
15.120 15:30 |
16.310 12.05.26 |
8.820 24.02.26 |
266'462 |
|
First Bancorp Rg 02:00:00 / 23.05.26 |
28.58 | -0.42% |
28.92 15:30 |
28.42 21:56 |
30.33 06.02.26 |
25.89 08.01.26 |
8'271 |
|
First Bancorp Rg 02:00:00 / 23.05.26 |
58.65 | -0.03% |
58.96 20:55 |
58.60 15:30 |
62.63 20.02.26 |
50.20 02.01.26 |
59'146 |
|
First Bank Rg 02:00:00 / 23.05.26 |
15.490 | -0.83% |
15.770 15:30 |
15.430 19:28 |
17.580 22.01.26 |
14.530 13.05.26 |
27'236 |
|
First Busey Rg 02:00:00 / 23.05.26 |
27.08 | 0.89% |
27.12 20:45 |
26.85 15:40 |
27.65 09.02.26 |
23.51 02.01.26 |
171'513 |
|
First Business F Rg 02:00:00 / 23.05.26 |
57.08 | -0.24% |
57.50 16:01 |
56.93 16:13 |
60.50 17.04.26 |
51.18 19.03.26 |
13'439 |
|
First Capital Rg 02:00:00 / 23.05.26 |
54.31 | 0.95% |
54.31 22:00 |
53.58 15:30 |
63.50 04.02.26 |
45.79 13.01.26 |
1'372 |
|
First Citizens Rg-A 02:00:00 / 23.05.26 |
1'991.55 | 0.10% |
2'020.30 15:31 |
1'979.06 17:18 |
2'232.21 22.01.26 |
1'761.33 19.03.26 |
24'942 |
|
First Community Rg 02:00:00 / 23.05.26 |
30.42 | -0.10% |
30.85 15:38 |
30.36 19:19 |
31.51 17.04.26 |
27.50 09.03.26 |
44'495 |
|
First Finl Banco Rg 02:00:00 / 23.05.26 |
30.73 | 0.16% |
30.83 20:58 |
30.50 16:22 |
31.36 09.02.26 |
24.59 02.01.26 |
287'457 |
|
First Finl Banks Rg 02:00:00 / 23.05.26 |
32.24 | 0.16% |
32.50 15:34 |
32.09 15:30 |
35.00 06.02.26 |
28.15 19.03.26 |
273'062 |
|
First Finl Rg 02:00:00 / 23.05.26 |
68.58 | -1.08% |
69.78 15:33 |
68.51 21:53 |
69.78 22.05.26 |
59.07 02.01.26 |
21'552 |
|
First Guaranty B Rg 02:00:00 / 23.05.26 |
8.830 | -0.79% |
8.900 15:30 |
8.830 22:00 |
9.970 09.04.26 |
5.370 02.01.26 |
787 |
|
First Hawaiian Rg 02:00:00 / 23.05.26 |
27.35 | 0.29% |
27.50 15:31 |
27.16 16:14 |
28.35 22.01.26 |
23.27 19.03.26 |
476'309 |
|
First Internet B Rg 02:00:00 / 23.05.26 |
23.67 | -2.03% |
24.19 15:30 |
23.67 22:00 |
25.68 07.05.26 |
19.010 12.03.26 |
17'369 |
|
First Merchants Rg 02:00:00 / 23.05.26 |
40.14 | -0.22% |
40.43 15:30 |
39.98 16:22 |
43.14 18.02.26 |
35.76 09.03.26 |
133'515 |
|
First Mid Bancsh Rg 02:00:00 / 23.05.26 |
43.60 | -0.37% |
44.26 15:50 |
43.48 16:22 |
44.78 04.02.26 |
38.42 02.01.26 |
38'244 |