×
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 |
|---|---|---|---|---|---|---|---|
|
Franklin Electri Rg 02:00:00 / 23.05.26 |
98.28 | 1.65% | 1.60 | 98.26 | 98.36 | ||
|
Franklin Finl Sv Rg 02:00:00 / 23.05.26 |
58.29 | 1.22% | 0.70 | 57.83 | 58.30 | ||
|
Frd Fut Intell Rg 02:00:00 / 23.05.26 |
0.3171 | -9.81% | -0.03 | 0.3169 | 0.3180 | ||
|
Freedom Holding Rg 02:00:00 / 23.05.26 |
144.15 | -1.99% | -2.92 | 143.24 | 144.15 | ||
|
Freight Tech Rg 02:00:00 / 16.05.26 |
0.5101 | 0.00% | 0.00 | ||||
|
FreightCar Ameri Rg 02:00:00 / 23.05.26 |
7.870 | 0.51% | 0.04 | 7.850 | 7.880 | ||
|
Frequency Electr Rg 02:00:00 / 23.05.26 |
68.01 | 13.56% | 8.12 | 67.90 | 68.24 | ||
|
Freshpet Rg 02:00:00 / 23.05.26 |
51.58 | 0.55% | 0.28 | 51.58 | 51.60 | ||
|
Freshworks Rg-A 02:00:00 / 23.05.26 |
9.080 | 0.11% | 0.01 | 9.080 | 9.090 | ||
|
Friedman Ind Rg 02:00:00 / 23.05.26 |
20.68 | 0.73% | 0.15 | 20.58 | 20.68 | ||
|
Frmrs & Merch Bn Rg 02:00:00 / 23.05.26 |
27.54 | -1.04% | -0.29 | 27.50 | 27.54 | ||
|
Frontdoor Rg 02:00:00 / 23.05.26 |
61.30 | -0.31% | -0.19 | 61.30 | 61.39 | ||
|
Frontir Grop Hld Rg 02:00:00 / 23.05.26 |
4.950 | 1.43% | 0.07 | 4.950 | 4.960 | ||
|
FRP Holdings Rg 02:00:00 / 23.05.26 |
22.63 | -1.18% | -0.27 | 22.61 | 22.68 | ||
|
FS Bancorp Rg 02:00:00 / 23.05.26 |
41.00 | -0.51% | -0.21 | 40.77 | 41.03 | ||
|
FSHP Rg 02:00:00 / 23.05.26 |
10.970 | -2.32% | -0.26 | 10.910 | 11.250 | ||
|
FST Rg 02:00:00 / 23.05.26 |
1.450 | 4.32% | 0.06 | 1.400 | 1.460 | ||
|
FTAI Infra Rg 02:00:00 / 23.05.26 |
4.510 | -0.22% | -0.01 | 4.490 | 4.510 | ||
|
FTAI Rg 02:00:00 / 23.05.26 |
252.13 | 2.30% | 5.67 | 252.18 | 252.42 | ||
|
FTC Solar Rg 02:00:00 / 23.05.26 |
4.940 | 3.78% | 0.18 | 4.860 | 4.950 | ||
|
Fuel Tech Rg 02:00:00 / 23.05.26 |
1.480 | 2.07% | 0.03 | 1.460 | 1.480 | ||
|
FuelCell Energy Rg 02:00:00 / 23.05.26 |
25.01 | -5.19% | -1.37 | 24.99 | 25.01 | ||
|
FUFU Rg-A 02:00:00 / 23.05.26 |
2.040 | 0.49% | 0.01 | 2.040 | 2.070 | ||
|
Fulcrum Thera Rg 02:00:00 / 23.05.26 |
6.570 | -0.30% | -0.02 | 6.560 | 6.570 | ||
|
Fulgent Genetics Rg 02:00:00 / 23.05.26 |
17.110 | -1.55% | -0.27 | 17.110 | 17.120 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Information Svc Rg 02:00:00 / 23.05.26 |
4.440 | -24.39% | 30.84% | 7.77% | 7.77% | -7.69% | -3.69% | -18.77% |
|
Alnylam Pharma Rg 02:00:00 / 23.05.26 |
297.45 | -24.43% | 27.71% | 3.65% | -2.65% | -10.65% | 2.58% | 57.55% |
|
Hudson Technolog Rg 02:00:00 / 23.05.26 |
5.060 | -24.53% | -7.35% | 2.85% | -19.68% | -28.83% | -28.53% | -41.58% |
|
ICI Rg 02:00:00 / 23.05.26 |
6.160 | -24.53% | 51.66% | 5.30% | -23.00% | -29.28% | -14.09% | 167.78% |
|
Futu Hldg Sp ADR-A 02:00:00 / 23.05.26 |
89.76 | -24.57% | 54.84% | -33.33% | -43.86% | -39.69% | -19.69% | 225.18% |
|
CSP Inc Rg 02:00:00 / 23.05.26 |
9.780 | -24.64% | -41.38% | 5.16% | -4.12% | 8.55% | -33.08% | 57.26% |
|
BullFrog Rg 02:00:00 / 23.05.26 |
0.6540 | -24.67% | -66.75% | 10.60% | -19.24% | 12.84% | -64.65% | -87.50% |
|
Addentax Grp Rg 02:00:00 / 23.05.26 |
4.420 | -24.70% | -51.80% | -10.71% | -7.72% | -12.82% | -50.89% | 0.00% |
|
ALLOT Rg 02:00:00 / 23.05.26 |
7.700 | -24.72% | 24.37% | 7.99% | 3.49% | 21.45% | -3.27% | 181.37% |
|
First Watch Rest Rg 02:00:00 / 23.05.26 |
11.490 | -24.80% | -39.07% | 2.32% | -13.48% | -7.78% | -27.14% | -37.07% |
|
Arqit Quantum Rg 02:00:00 / 23.05.26 |
17.490 | -24.82% | -57.65% | 31.11% | 20.37% | 6.26% | -30.35% | -26.36% |
|
Jiayin Sp ADR-A 02:00:00 / 23.05.26 |
3.980 | -24.83% | -31.55% | -10.16% | -14.59% | -38.58% | -68.95% | -19.85% |
|
Churchill Downs Rg 02:00:00 / 23.05.26 |
85.12 | -24.83% | -35.95% | -1.86% | -16.18% | -7.41% | -8.71% | -40.49% |
|
Expensify Rg-A 02:00:00 / 23.05.26 |
1.140 | -25.17% | -66.27% | 0.00% | 23.39% | 19.99% | -48.65% | -82.67% |
|
Cadiz Rg 02:00:00 / 23.05.26 |
4.245 | -25.31% | -19.42% | 3.03% | -10.06% | -18.37% | 56.07% | -11.04% |
|
Alti Global-A Rg 02:00:00 / 23.05.26 |
3.300 | -25.43% | -21.54% | -5.17% | -13.61% | -25.51% | 3.77% | -27.62% |
|
Booking Hldg Rg 02:00:00 / 23.05.26 |
161.06 | -25.46% | -19.65% | 4.50% | -10.65% | -5.02% | -24.50% | 44.36% |
|
Apollomics Rg-A 02:00:00 / 23.05.26 |
14.500 | -25.57% | 43.10% | -1.56% | 8.29% | -28.25% | 110.14% | -96.49% |
|
Collegium Pharma Rg 02:00:00 / 23.05.26 |
34.07 | -25.66% | 20.14% | 0.86% | 4.83% | -18.24% | 18.05% | 47.92% |
|
1stdibs.com Rg 02:00:00 / 23.05.26 |
4.600 | -25.71% | 25.71% | 3.14% | -15.60% | -4.37% | 85.48% | 17.41% |
|
Acrivon Therape Rg 02:00:00 / 23.05.26 |
1.750 | -25.73% | -70.27% | -1.13% | -8.38% | 15.89% | 49.57% | -86.04% |
|
Freshworks Rg-A 02:00:00 / 23.05.26 |
9.080 | -25.96% | -43.91% | 1.34% | 7.33% | 16.11% | -37.03% | -40.87% |
|
Alliance Hldg-A Rg 02:00:00 / 23.05.26 |
6.160 | -25.99% | -34.00% | -8.06% | -16.08% | 13.86% | 114.63% | 0.00% |
|
Instil Bio 02:00:00 / 23.05.26 |
8.180 | -26.18% | -57.46% | 1.36% | 1.55% | -8.09% | -61.08% | -34.14% |
|
AvePoint Rg 02:00:00 / 23.05.26 |
10.290 | -26.28% | -37.98% | 3.63% | 4.47% | -4.55% | -43.55% | 79.02% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Franklin Electri Rg 02:00:00 / 23.05.26 |
98.28 | 1.65% |
98.49 21:35 |
96.62 15:37 |
111.45 12.02.26 |
89.65 20.03.26 |
81'705 |
|
Franklin Finl Sv Rg 02:00:00 / 23.05.26 |
58.29 | 1.22% |
58.29 22:00 |
57.74 15:30 |
58.81 28.04.26 |
45.48 26.01.26 |
9'462 |
|
Frd Fut Intell Rg 02:00:00 / 23.05.26 |
0.3171 | -9.81% |
0.3530 15:48 |
0.3167 21:52 |
1.330 07.01.26 |
0.2066 07.04.26 |
1'041'436 |
|
Freedom Holding Rg 02:00:00 / 23.05.26 |
144.15 | -1.99% |
148.10 15:56 |
142.93 21:16 |
165.00 17.04.26 |
107.98 19.02.26 |
19'000 |
|
Freight Tech Rg 02:00:00 / 16.05.26 |
0.5101 | 0.00% |
2.230 06.01.26 |
0.5100 15.05.26 |
17'898 | ||
|
FreightCar Ameri Rg 02:00:00 / 23.05.26 |
7.870 | 0.51% |
7.930 15:38 |
7.790 16:48 |
14.870 26.02.26 |
7.450 05.05.26 |
34'974 |
|
Frequency Electr Rg 02:00:00 / 23.05.26 |
68.01 | 13.56% |
68.40 19:55 |
60.23 15:30 |
68.40 22.05.26 |
39.90 20.03.26 |
99'151 |
|
Freshpet Rg 02:00:00 / 23.05.26 |
51.58 | 0.55% |
51.62 21:59 |
50.05 17:12 |
85.99 05.03.26 |
46.46 20.05.26 |
841'549 |
|
Freshworks Rg-A 02:00:00 / 23.05.26 |
9.080 | 0.11% |
9.270 15:39 |
8.980 19:59 |
12.350 09.01.26 |
6.795 12.02.26 |
2'090'907 |
|
Friedman Ind Rg 02:00:00 / 23.05.26 |
20.68 | 0.73% |
21.00 16:02 |
20.60 15:30 |
24.37 10.02.26 |
16.580 13.03.26 |
5'584 |
|
Frmrs & Merch Bn Rg 02:00:00 / 23.05.26 |
27.54 | -1.04% |
28.10 15:38 |
27.46 18:36 |
29.70 17.02.26 |
23.56 07.01.26 |
30'294 |
|
Frontdoor Rg 02:00:00 / 23.05.26 |
61.30 | -0.31% |
61.96 19:09 |
60.65 16:14 |
70.75 02.03.26 |
50.91 31.03.26 |
142'661 |
|
Frontir Grop Hld Rg 02:00:00 / 23.05.26 |
4.950 | 1.43% |
5.020 19:29 |
4.840 18:00 |
6.660 09.02.26 |
3.030 19.03.26 |
762'670 |
|
FRP Holdings Rg 02:00:00 / 23.05.26 |
22.63 | -1.18% |
23.32 15:35 |
22.62 21:27 |
24.56 15.01.26 |
20.54 25.03.26 |
27'470 |
|
FS Bancorp Rg 02:00:00 / 23.05.26 |
41.00 | -0.51% |
41.33 15:30 |
40.86 18:56 |
43.66 22.01.26 |
37.02 20.03.26 |
6'302 |
|
FSHP Rg 02:00:00 / 23.05.26 |
10.970 | -2.32% |
10.980 17:08 |
10.970 22:00 |
11.990 21.05.26 |
10.760 02.01.26 |
5 |
|
FST Rg 02:00:00 / 23.05.26 |
1.450 | 4.32% |
1.460 18:23 |
1.390 15:48 |
1.660 24.03.26 |
1.040 20.02.26 |
4'084 |
|
FTAI Infra Rg 02:00:00 / 23.05.26 |
4.510 | -0.22% |
4.620 15:33 |
4.420 17:12 |
6.680 26.02.26 |
4.150 19.05.26 |
207'898 |
|
FTAI Rg 02:00:00 / 23.05.26 |
252.13 | 2.30% |
258.00 19:32 |
246.41 15:35 |
323.00 26.02.26 |
198.03 02.01.26 |
354'400 |
|
FTC Solar Rg 02:00:00 / 23.05.26 |
4.940 | 3.78% |
4.990 21:15 |
4.580 16:50 |
12.700 08.01.26 |
3.210 06.05.26 |
37'201 |
|
Fuel Tech Rg 02:00:00 / 23.05.26 |
1.480 | 2.07% |
1.490 18:13 |
1.440 15:38 |
1.750 02.01.26 |
1.170 30.03.26 |
34'384 |
|
FuelCell Energy Rg 02:00:00 / 23.05.26 |
25.01 | -5.19% |
27.33 17:14 |
24.98 21:54 |
27.33 22.05.26 |
6.180 30.03.26 |
3'064'404 |
|
FUFU Rg-A 02:00:00 / 23.05.26 |
2.040 | 0.49% |
2.070 18:09 |
1.980 15:30 |
3.470 14.01.26 |
1.560 20.03.26 |
29'454 |
|
Fulcrum Thera Rg 02:00:00 / 23.05.26 |
6.570 | -0.30% |
6.740 15:37 |
6.530 17:16 |
12.000 19.02.26 |
5.885 19.05.26 |
129'029 |
|
Fulgent Genetics Rg 02:00:00 / 23.05.26 |
17.110 | -1.55% |
17.330 15:30 |
16.780 17:01 |
28.85 22.01.26 |
13.460 03.03.26 |
145'651 |