×
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
- 09.06.2025 - 17:00:38
- 19'596.94
- 0.34%
- 66.99
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
First Hawaiian Rg 16:58:53 / 09.06.25 |
24.21 | 0.31% | 0.08 | 24.18 | 24.22 | 18'739 | |
|
First Internet B Rg 15:30:00 / 09.06.25 |
23.84 | 1.06% | 0.25 | 23.60 | 23.81 | 122 | |
|
First Merchants Rg 16:46:35 / 09.06.25 |
37.09 | 0.38% | 0.14 | 37.10 | 37.29 | 9'588 | |
|
First Mid Bancsh Rg 16:58:59 / 09.06.25 |
36.20 | 0.22% | 0.08 | 36.09 | 36.29 | 1'685 | |
|
First National Rg 16:08:18 / 09.06.25 |
19.850 | 0.76% | 0.15 | 19.530 | 19.750 | 506 | |
|
First Northwest Rg 16:41:30 / 09.06.25 |
8.470 | 0.12% | 0.01 | 8.330 | 8.490 | 697 | |
|
First Savings Fi Rg 15:30:00 / 09.06.25 |
25.80 | -0.39% | -0.10 | 25.46 | 26.16 | 164 | |
|
First Solar Rg 17:00:25 / 09.06.25 |
162.25 | -2.46% | -4.10 | 162.00 | 162.45 | 187'532 | |
|
First United Rg 16:31:05 / 09.06.25 |
30.23 | 1.46% | 0.44 | 29.79 | 30.09 | 561 | |
|
First US Bancsrs Rg 16:47:38 / 09.06.25 |
12.520 | -0.16% | -0.02 | 12.520 | 13.250 | 94 | |
|
First Watch Rest Rg 16:57:56 / 09.06.25 |
15.340 | 2.75% | 0.41 | 15.320 | 15.410 | 65'762 | |
|
First West Finl Rg 16:50:31 / 09.06.25 |
20.76 | -0.67% | -0.14 | 20.76 | 20.92 | 4'574 | |
|
FirstCash Hldgs Rg 17:00:18 / 09.06.25 |
126.52 | 0.58% | 0.74 | 126.45 | 126.75 | 8'397 | |
|
FirstService Rg 16:52:28 / 09.06.25 |
175.39 | -0.39% | -0.68 | 175.34 | 175.86 | 5'623 | |
|
Firstun Cap Bnc Rg 16:53:32 / 09.06.25 |
35.21 | 0.92% | 0.32 | 35.07 | 35.33 | 547 | |
|
FitLife Brands Rg 16:48:43 / 09.06.25 |
14.350 | 0.28% | 0.04 | 14.350 | 14.600 | 122 | |
|
Five Below Rg 17:00:13 / 09.06.25 |
127.82 | 0.37% | 0.47 | 127.74 | 127.89 | 59'843 | |
|
Five Star Bncrp Rg 16:53:25 / 09.06.25 |
27.87 | 0.18% | 0.05 | 27.64 | 28.06 | 3'629 | |
|
Five9 Rg 16:58:37 / 09.06.25 |
29.67 | 1.77% | 0.52 | 29.61 | 29.67 | 92'511 | |
|
Flex Rg 17:00:14 / 09.06.25 |
43.36 | 0.67% | 0.29 | 43.35 | 43.37 | 139'162 | |
|
FlexShopper Rg 16:01:37 / 09.06.25 |
1.380 | 0.73% | 0.01 | 1.390 | 1.450 | 1'125 | |
|
Flexsteel Ind Rg 15:30:00 / 09.06.25 |
30.34 | 0.00% | 0.00 | 30.69 | 31.15 | 418 | |
|
Flora Growth Rg 16:43:02 / 09.06.25 |
0.6328 | -1.13% | -0.01 | 0.6302 | 0.6484 | 7'940 | |
|
Fluence Energy Rg-A 17:00:28 / 09.06.25 |
4.925 | 4.34% | 0.21 | 4.920 | 4.930 | 204'682 | |
|
Fluent Rg 16:59:15 / 09.06.25 |
1.860 | -4.12% | -0.08 | 1.840 | 1.930 | 244 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Arqit Quantum Rg 16:56:24 / 09.06.25 |
25.53 | -34.22% | 115.61% | 13.72% | 59.56% | 8.45% | 174.22% | -84.28% |
|
CASI Rg 15:30:01 / 09.06.25 |
1.880 | -34.28% | -74.42% | 2.73% | 0.00% | -16.81% | -40.13% | 0.00% |
|
ADS-TEC Energy Rg 16:35:02 / 09.06.25 |
10.190 | -34.36% | 42.38% | -4.86% | -21.98% | -27.42% | -7.87% | 52.85% |
|
10x Genomics Rg-A 16:59:53 / 09.06.25 |
9.540 | -34.40% | -83.17% | 0.95% | 0.53% | -11.34% | -56.99% | -79.05% |
|
Children'S Place Rg 17:00:37 / 09.06.25 |
4.800 | -34.42% | -70.46% | -16.67% | -28.89% | -45.64% | -51.17% | -85.18% |
|
First Internet B Rg 15:30:00 / 09.06.25 |
23.84 | -34.45% | -2.48% | 1.47% | -3.48% | -12.39% | -13.81% | -39.31% |
|
Hydrofarm Hldg Rg 16:02:14 / 09.06.25 |
3.800 | -34.48% | -58.58% | 6.74% | -0.26% | 22.58% | -50.26% | -94.03% |
|
AMC Networks Rg-A 16:59:44 / 09.06.25 |
6.770 | -34.55% | -65.51% | 4.64% | 15.73% | -3.70% | -59.89% | -82.13% |
|
Amicus Thera Rg 17:00:18 / 09.06.25 |
6.085 | -34.61% | -56.59% | -1.22% | -2.01% | -33.28% | -39.45% | -21.83% |
|
Alto Ingredients Rg 16:58:05 / 09.06.25 |
1.020 | -34.62% | -61.65% | 9.10% | 18.07% | -25.55% | -29.17% | -78.48% |
|
Bruker Rg 17:00:23 / 09.06.25 |
38.52 | -34.66% | -47.88% | 4.87% | -4.32% | -17.94% | -40.68% | -39.49% |
|
B. Riley Financi Rg 16:59:33 / 09.06.25 |
3.005 | -34.75% | -85.73% | -0.17% | -6.68% | -32.62% | -86.57% | -94.52% |
|
Bumble Rg-A 17:00:02 / 09.06.25 |
5.340 | -34.77% | -63.98% | -6.97% | -8.25% | 6.59% | -51.37% | -83.64% |
|
Accuray Rg 16:51:11 / 09.06.25 |
1.300 | -34.85% | -54.42% | -16.13% | -21.69% | -30.48% | -26.97% | -36.76% |
|
ANGH Rg 15:30:00 / 09.06.25 |
0.5420 | -34.88% | -49.90% | -8.14% | -1.45% | -20.99% | -46.86% | -92.01% |
|
Huize Hldg Sp ADS 15:54:29 / 09.06.25 |
1.970 | -34.98% | -53.33% | 1.94% | -7.08% | -33.96% | -57.14% | -58.82% |
|
Design Therap Rg 16:52:12 / 09.06.25 |
3.910 | -35.01% | 51.32% | -2.74% | 8.01% | -20.69% | 2.89% | -71.01% |
|
Inotiv Rg 16:59:24 / 09.06.25 |
3.130 | -35.02% | -26.70% | 15.50% | 42.92% | 0.64% | 71.98% | -82.77% |
|
American Res Rg-A 16:58:55 / 09.06.25 |
0.8100 | -35.15% | -56.04% | 9.77% | -2.98% | 67.29% | -26.36% | -65.89% |
|
Crinetics Pharma Rg 16:58:53 / 09.06.25 |
32.48 | -35.44% | -7.22% | 1.88% | -2.52% | -7.73% | -27.84% | 83.39% |
|
BTDR Rg 17:00:32 / 09.06.25 |
13.690 | -35.44% | 41.89% | 7.29% | -3.46% | 30.63% | 87.79% | 0.00% |
|
Glimpse Group Rg 15:30:00 / 09.06.25 |
1.610 | -35.63% | 40.71% | -4.73% | 38.79% | 27.78% | 42.48% | -64.11% |
|
Anebulo Pharma Rg 16:41:19 / 09.06.25 |
1.100 | -35.71% | -55.37% | 3.77% | 13.05% | -29.49% | -45.00% | -67.27% |
|
Biomea Fusion Rg 16:59:47 / 09.06.25 |
2.415 | -35.82% | -82.85% | 55.81% | 36.44% | -4.17% | -43.97% | -53.72% |
|
CEVA Rg 16:52:36 / 09.06.25 |
21.16 | -35.85% | -10.88% | 12.91% | -1.63% | -30.96% | 3.37% | -44.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
First Hawaiian Rg 16:58:53 / 09.06.25 |
24.21 | 0.31% |
24.29 16:06 |
24.14 15:51 |
28.28 06.02.25 |
20.32 09.04.25 |
18'739 |
|
First Internet B Rg 15:30:00 / 09.06.25 |
23.84 | 1.06% |
23.84 15:30 |
23.84 15:30 |
36.72 21.01.25 |
19.550 25.04.25 |
122 |
|
First Merchants Rg 16:46:35 / 09.06.25 |
37.09 | 0.38% |
37.14 16:30 |
36.93 15:52 |
45.52 14.02.25 |
33.43 11.04.25 |
9'588 |
|
First Mid Bancsh Rg 16:58:59 / 09.06.25 |
36.20 | 0.22% |
36.35 15:30 |
36.11 15:44 |
39.27 11.02.25 |
28.87 07.04.25 |
1'685 |
|
First National Rg 16:08:18 / 09.06.25 |
19.850 | 0.76% |
19.890 15:30 |
19.850 16:08 |
26.91 06.02.25 |
18.260 21.04.25 |
506 |
|
First Northwest Rg 16:41:30 / 09.06.25 |
8.470 | 0.12% |
8.680 15:30 |
8.470 16:41 |
12.020 14.02.25 |
8.160 03.06.25 |
697 |
|
First Savings Fi Rg 15:30:00 / 09.06.25 |
25.80 | -0.39% |
25.80 15:30 |
25.80 15:30 |
28.52 01.05.25 |
21.73 10.04.25 |
164 |
|
First Solar Rg 17:00:25 / 09.06.25 |
162.25 | -2.46% |
168.63 15:32 |
161.44 16:57 |
201.18 07.01.25 |
116.59 09.04.25 |
187'532 |
|
First United Rg 16:31:05 / 09.06.25 |
30.23 | 1.46% |
30.31 16:31 |
30.11 15:30 |
41.86 11.02.25 |
24.80 04.04.25 |
561 |
|
First US Bancsrs Rg 16:47:38 / 09.06.25 |
12.520 | -0.16% |
12.710 15:30 |
12.710 15:30 |
13.930 05.03.25 |
11.940 08.01.25 |
94 |
|
First Watch Rest Rg 16:57:56 / 09.06.25 |
15.340 | 2.75% |
15.680 16:23 |
15.110 15:30 |
22.69 18.02.25 |
12.900 06.05.25 |
65'762 |
|
First West Finl Rg 16:50:31 / 09.06.25 |
20.76 | -0.67% |
21.09 15:30 |
20.68 16:04 |
22.63 20.05.25 |
17.100 10.01.25 |
4'574 |
|
FirstCash Hldgs Rg 17:00:18 / 09.06.25 |
126.52 | 0.58% |
126.52 17:00 |
125.51 15:52 |
135.57 05.05.25 |
102.46 02.01.25 |
8'397 |
|
FirstService Rg 16:52:28 / 09.06.25 |
175.39 | -0.39% |
176.50 15:30 |
174.77 16:03 |
186.80 23.01.25 |
153.13 07.04.25 |
5'623 |
|
Firstun Cap Bnc Rg 16:53:32 / 09.06.25 |
35.21 | 0.92% |
35.21 16:53 |
35.11 15:30 |
45.24 12.02.25 |
31.70 11.04.25 |
547 |
|
FitLife Brands Rg 16:48:43 / 09.06.25 |
14.350 | 0.28% |
14.530 15:30 |
14.530 15:30 |
16.760 07.02.25 |
9.830 07.04.25 |
122 |
|
Five Below Rg 17:00:13 / 09.06.25 |
127.82 | 0.37% |
128.96 15:30 |
126.98 15:33 |
137.25 05.06.25 |
52.45 04.04.25 |
59'843 |
|
Five Star Bncrp Rg 16:53:25 / 09.06.25 |
27.87 | 0.18% |
28.37 15:30 |
27.81 16:51 |
32.12 21.02.25 |
23.67 04.04.25 |
3'629 |
|
Five9 Rg 16:58:37 / 09.06.25 |
29.67 | 1.77% |
29.86 16:10 |
29.35 15:30 |
49.90 21.02.25 |
21.04 09.04.25 |
92'511 |
|
Flex Rg 17:00:14 / 09.06.25 |
43.36 | 0.67% |
43.52 16:32 |
42.90 15:33 |
45.09 22.01.25 |
25.11 04.04.25 |
139'162 |
|
FlexShopper Rg 16:01:37 / 09.06.25 |
1.380 | 0.73% |
1.410 15:30 |
1.380 16:01 |
2.350 07.01.25 |
0.9920 07.04.25 |
1'125 |
|
Flexsteel Ind Rg 15:30:00 / 09.06.25 |
30.34 | 0.00% |
30.34 15:30 |
30.34 15:30 |
64.01 04.02.25 |
29.21 03.06.25 |
418 |
|
Flora Growth Rg 16:43:02 / 09.06.25 |
0.6328 | -1.13% |
0.6404 15:59 |
0.6200 15:30 |
1.160 02.01.25 |
0.4389 09.04.25 |
7'940 |
|
Fluence Energy Rg-A 17:00:28 / 09.06.25 |
4.925 | 4.34% |
4.990 15:32 |
4.810 15:30 |
18.570 06.01.25 |
3.460 21.04.25 |
204'682 |
|
Fluent Rg 16:59:15 / 09.06.25 |
1.860 | -4.12% |
1.940 15:30 |
1.860 16:59 |
3.050 10.02.25 |
1.520 22.05.25 |
244 |