×
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
- 11.11.2025 - 15:44:26
- 23'416.35
- -0.47%
- -110.83
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
FinWise Bancorp Rg 15:30:00 / 11.11.25 |
19.360 | 2.33% | 0.44 | 18.400 | 19.990 | 559 | |
|
Firefly Neuro Rg 15:30:00 / 11.11.25 |
1.630 | 0.00% | 0.00 | 1.600 | 1.630 | 1'122 | |
|
First Advantage Rg 15:43:34 / 11.11.25 |
13.290 | 0.83% | 0.11 | 13.270 | 13.430 | 10'933 | |
|
First Bancorp Rg 15:30:00 / 11.11.25 |
25.20 | -0.20% | -0.05 | 24.65 | 25.45 | 130 | |
|
First Bancorp Rg 15:43:51 / 11.11.25 |
50.57 | -0.78% | -0.40 | 50.43 | 50.70 | 3'413 | |
|
First Bank Rg 15:30:00 / 11.11.25 |
15.810 | 0.51% | 0.08 | 15.730 | 15.870 | 127 | |
|
First Busey Rg 15:44:18 / 11.11.25 |
22.80 | -0.52% | -0.12 | 22.75 | 22.84 | 2'756 | |
|
First Business F Rg 15:40:59 / 11.11.25 |
49.64 | -4.65% | -2.42 | 49.64 | 53.48 | 98 | |
|
First Capital Rg 15:30:00 / 11.11.25 |
44.56 | 1.23% | 0.54 | 43.50 | 47.40 | 110 | |
|
First Citizens Rg-A 15:44:06 / 11.11.25 |
1'811.00 | -0.19% | -3.41 | 1'808.96 | 1'812.99 | 612 | |
|
First Community Rg 15:30:00 / 11.11.25 |
27.25 | -0.07% | -0.02 | 27.25 | 27.47 | 119 | |
|
First Finl Banco Rg 15:44:14 / 11.11.25 |
24.08 | -0.37% | -0.09 | 24.04 | 24.13 | 3'856 | |
|
First Finl Banks Rg 15:37:12 / 11.11.25 |
31.20 | -0.16% | -0.05 | 31.00 | 31.29 | 3'536 | |
|
First Finl Rg 15:30:00 / 11.11.25 |
56.86 | -0.14% | -0.08 | 55.95 | 57.49 | 439 | |
|
First Guaranty B Rg 15:30:00 / 11.11.25 |
5.890 | -0.93% | -0.06 | 5.730 | 6.000 | 209 | |
|
First Hawaiian Rg 15:44:22 / 11.11.25 |
24.87 | 0.16% | 0.04 | 24.86 | 24.88 | 26'940 | |
|
First Internet B Rg 15:35:31 / 11.11.25 |
18.090 | 0.00% | 0.00 | 17.950 | 18.260 | 997 | |
|
First Merchants Rg 15:43:24 / 11.11.25 |
36.15 | -0.17% | -0.06 | 35.85 | 36.43 | 1'531 | |
|
First Mid Bancsh Rg 15:30:00 / 11.11.25 |
37.20 | 0.35% | 0.13 | 36.87 | 37.20 | 2'925 | |
|
First National Rg 15:42:37 / 11.11.25 |
23.25 | 0.82% | 0.19 | 23.25 | 24.98 | 33 | |
|
First Northwest Rg 15:30:01 / 11.11.25 |
9.100 | -0.55% | -0.05 | 9.100 | 9.500 | 54 | |
|
First Savings Fi Rg 15:44:13 / 11.11.25 |
29.65 | -1.33% | -0.40 | 29.65 | 30.60 | 42 | |
|
First Solar Rg 15:44:05 / 11.11.25 |
266.60 | -2.22% | -6.04 | 266.07 | 267.24 | 36'139 | |
|
First United Rg 15:40:02 / 11.11.25 |
35.75 | -0.03% | -0.01 | 35.75 | 36.31 | 71 | |
|
First US Bancsrs Rg 15:30:17 / 11.11.25 |
13.250 | -1.78% | -0.24 | 13.250 | 14.000 | 12 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Atlassian Rg-A 15:43:42 / 11.11.25 |
162.18 | -34.62% | -33.10% | -1.71% | 3.72% | -2.42% | -33.88% | 12.98% |
|
BCB Bancorp Rg 15:39:25 / 11.11.25 |
7.735 | -34.71% | -39.84% | -0.45% | -4.74% | -10.47% | -41.89% | -61.43% |
|
C4 Therapeutics Rg 15:40:51 / 11.11.25 |
2.330 | -35.00% | -58.58% | 3.10% | 15.35% | -15.58% | -57.71% | -73.38% |
|
DEFI Techno Rg 15:44:08 / 11.11.25 |
1.700 | -35.29% | 247.21% | -3.41% | -19.43% | -20.93% | -21.66% | 1'233.33% |
|
Full House Resor Rg 15:38:36 / 11.11.25 |
2.610 | -35.29% | -50.84% | 8.30% | 3.57% | -26.48% | -46.41% | -62.18% |
|
Goosehead Ins-A Rg 15:36:53 / 11.11.25 |
69.24 | -35.53% | -8.81% | 3.90% | 0.41% | -19.80% | -41.54% | 67.89% |
|
Flexsteel Ind Rg 15:43:21 / 11.11.25 |
35.37 | -35.57% | 85.73% | 2.27% | -17.28% | -14.63% | -38.70% | 139.30% |
|
ARK Rest Corp Rg 15:31:26 / 11.11.25 |
7.030 | -35.64% | -49.96% | -0.56% | 5.51% | -1.12% | -31.59% | -63.90% |
|
Alumis Rg 15:42:03 / 11.11.25 |
5.080 | -35.75% | 0.00% | 11.65% | 9.72% | 7.40% | -55.24% | 0.00% |
|
InspireMD Rg 15:40:39 / 11.11.25 |
1.680 | -35.88% | -40.21% | -20.94% | -29.11% | -30.29% | -29.41% | 107.41% |
|
InflaRx Rg 15:44:16 / 11.11.25 |
1.640 | -36.03% | -3.07% | 29.13% | 28.13% | 85.92% | 7.89% | -38.52% |
|
ClearSign Tech Rg 15:30:00 / 11.11.25 |
0.9500 | -36.06% | -17.05% | 9.85% | -5.47% | 77.47% | 1.06% | 35.39% |
|
Evolus Rg 15:44:25 / 11.11.25 |
6.845 | -36.14% | -33.05% | 6.79% | 7.46% | -4.00% | -44.98% | -6.00% |
|
CCC Intell Sltn Rg 15:44:15 / 11.11.25 |
7.440 | -36.15% | -34.24% | -8.49% | -20.26% | -24.00% | -35.30% | 0.00% |
|
Evogene Rg 15:30:00 / 11.11.25 |
1.250 | -36.36% | -85.82% | 2.46% | -6.02% | -1.57% | -36.22% | -82.72% |
|
111 Sp ADS 15:34:21 / 11.11.25 |
3.970 | -36.60% | -74.52% | -8.35% | -10.23% | -44.76% | -40.94% | -86.09% |
|
Byrna Tech Rg 15:39:49 / 11.11.25 |
18.030 | -36.62% | 185.76% | -8.89% | -27.74% | -6.73% | -1.90% | 165.79% |
|
Amesite Rg 15:30:54 / 11.11.25 |
3.000 | -36.63% | 32.60% | -7.41% | -13.04% | 10.29% | 14.94% | 1.76% |
|
Cue Biopharma Rg 15:30:01 / 11.11.25 |
0.6800 | -36.90% | -73.95% | -5.71% | -14.72% | -16.67% | -60.00% | -77.96% |
|
BayFirst Fin Rg 15:33:42 / 11.11.25 |
7.730 | -37.20% | -36.37% | -11.40% | -10.92% | -3.29% | -38.64% | -48.63% |
|
DouYu Intl Sp ADR 15:30:01 / 11.11.25 |
6.960 | -37.20% | -25.89% | 3.73% | 2.81% | -14.71% | -35.38% | -27.72% |
|
Intapp Rg 15:41:35 / 11.11.25 |
40.92 | -37.29% | 5.71% | 10.39% | 8.95% | -3.74% | -30.84% | 84.19% |
|
Eagle Bancorp Rg 15:43:43 / 11.11.25 |
16.270 | -37.30% | -45.85% | -0.31% | -23.44% | -11.58% | -44.58% | -65.39% |
|
Avaln Globocare Rg 15:30:01 / 11.11.25 |
1.990 | -38.15% | -72.26% | -3.83% | -10.67% | -6.29% | -41.23% | -97.02% |
|
ICZ Rg-A 15:33:46 / 11.11.25 |
1.070 | -38.46% | -90.02% | -26.21% | -54.27% | -54.47% | -51.80% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
FinWise Bancorp Rg 15:30:00 / 11.11.25 |
19.360 | 2.33% |
19.360 15:30 |
19.360 15:30 |
22.49 19.09.25 |
13.485 06.05.25 |
559 |
|
Firefly Neuro Rg 15:30:00 / 11.11.25 |
1.630 | 0.00% |
1.630 15:30 |
1.630 15:30 |
17.190 13.02.25 |
1.505 07.11.25 |
1'122 |
|
First Advantage Rg 15:43:34 / 11.11.25 |
13.290 | 0.83% |
13.390 15:41 |
13.050 15:30 |
20.27 13.02.25 |
12.250 04.11.25 |
10'933 |
|
First Bancorp Rg 15:30:00 / 11.11.25 |
25.20 | -0.20% |
25.20 15:30 |
25.20 15:30 |
27.70 05.09.25 |
22.28 11.04.25 |
130 |
|
First Bancorp Rg 15:43:51 / 11.11.25 |
50.57 | -0.78% |
50.88 15:30 |
50.57 15:43 |
56.37 05.09.25 |
34.97 04.04.25 |
3'413 |
|
First Bank Rg 15:30:00 / 11.11.25 |
15.810 | 0.51% |
15.810 15:30 |
15.810 15:30 |
17.100 05.09.25 |
12.770 11.04.25 |
127 |
|
First Busey Rg 15:44:18 / 11.11.25 |
22.80 | -0.52% |
22.93 15:30 |
22.80 15:43 |
25.47 06.02.25 |
18.450 07.04.25 |
2'756 |
|
First Business F Rg 15:40:59 / 11.11.25 |
49.64 | -4.65% |
52.46 15:30 |
52.46 15:30 |
56.46 07.02.25 |
42.38 10.01.25 |
98 |
|
First Capital Rg 15:30:00 / 11.11.25 |
44.56 | 1.23% |
44.56 15:30 |
44.56 15:30 |
53.85 05.05.25 |
30.49 15.01.25 |
110 |
|
First Citizens Rg-A 15:44:06 / 11.11.25 |
1'811.00 | -0.19% |
1'819.04 15:33 |
1'808.90 15:30 |
2'327.23 24.01.25 |
1'475.93 04.04.25 |
612 |
|
First Community Rg 15:30:00 / 11.11.25 |
27.25 | -0.07% |
27.25 15:30 |
27.25 15:30 |
29.50 23.09.25 |
19.830 07.04.25 |
119 |
|
First Finl Banco Rg 15:44:14 / 11.11.25 |
24.08 | -0.37% |
24.24 15:30 |
24.08 15:44 |
29.21 06.02.25 |
21.18 07.04.25 |
3'856 |
|
First Finl Banks Rg 15:37:12 / 11.11.25 |
31.20 | -0.16% |
31.30 15:30 |
31.20 15:37 |
39.12 27.01.25 |
30.25 03.11.25 |
3'536 |
|
First Finl Rg 15:30:00 / 11.11.25 |
56.86 | -0.14% |
56.86 15:30 |
56.86 15:30 |
60.59 05.09.25 |
42.25 09.04.25 |
439 |
|
First Guaranty B Rg 15:30:00 / 11.11.25 |
5.890 | -0.93% |
5.890 15:30 |
5.890 15:30 |
11.500 02.01.25 |
5.680 06.11.25 |
209 |
|
First Hawaiian Rg 15:44:22 / 11.11.25 |
24.87 | 0.16% |
24.99 15:30 |
24.85 15:37 |
28.28 06.02.25 |
20.32 09.04.25 |
26'940 |
|
First Internet B Rg 15:35:31 / 11.11.25 |
18.090 | 0.00% |
18.100 15:30 |
18.090 15:35 |
36.72 21.01.25 |
17.390 07.11.25 |
997 |
|
First Merchants Rg 15:43:24 / 11.11.25 |
36.15 | -0.17% |
36.28 15:30 |
36.15 15:43 |
45.52 14.02.25 |
33.43 11.04.25 |
1'531 |
|
First Mid Bancsh Rg 15:30:00 / 11.11.25 |
37.20 | 0.35% |
37.20 15:30 |
37.20 15:30 |
41.40 05.09.25 |
28.87 07.04.25 |
2'925 |
|
First National Rg 15:42:37 / 11.11.25 |
23.25 | 0.82% |
23.25 15:30 |
23.25 15:30 |
26.91 06.02.25 |
18.260 21.04.25 |
33 |
|
First Northwest Rg 15:30:01 / 11.11.25 |
9.100 | -0.55% |
9.220 15:30 |
9.220 15:30 |
12.020 14.02.25 |
6.050 25.06.25 |
54 |
|
First Savings Fi Rg 15:44:13 / 11.11.25 |
29.65 | -1.33% |
30.03 15:30 |
30.03 15:30 |
32.96 26.09.25 |
21.73 10.04.25 |
42 |
|
First Solar Rg 15:44:05 / 11.11.25 |
266.60 | -2.22% |
272.04 15:30 |
265.50 15:40 |
281.40 05.11.25 |
116.59 09.04.25 |
36'139 |
|
First United Rg 15:40:02 / 11.11.25 |
35.75 | -0.03% |
35.74 15:30 |
35.74 15:30 |
41.86 11.02.25 |
24.80 04.04.25 |
71 |
|
First US Bancsrs Rg 15:30:17 / 11.11.25 |
13.250 | -1.78% |
13.360 15:30 |
13.360 15:30 |
13.930 05.03.25 |
10.530 14.08.25 |
12 |