×
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
- 21.04.2025 - 21:17:11
- 15'732.63
- -3.40%
- -553.82
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Four Leaf Corp-A 16:52:01 / 21.04.25 |
11.270 | -0.53% | -0.06 | 11.310 | 11.350 | 109 | |
|
Fox Fact Hldg Rg 21:13:56 / 21.04.25 |
19.400 | -1.32% | -0.26 | 19.360 | 19.420 | 77'914 | |
|
Fox Rg-A 21:17:08 / 21.04.25 |
46.66 | -2.73% | -1.31 | 46.65 | 46.67 | 460'940 | |
|
Fox Rg-B 21:17:08 / 21.04.25 |
43.53 | -2.34% | -1.05 | 43.50 | 43.53 | 167'310 | |
|
Foxx Dvlp Rg 15:40:42 / 21.04.25 |
5.290 | 3.73% | 0.19 | 4.480 | 5.090 | 750 | |
|
Fractyl Health Rg 21:16:06 / 21.04.25 |
1.325 | 8.61% | 0.11 | 1.330 | 1.340 | 85'226 | |
|
Frankl Wireless Rg 20:58:32 / 21.04.25 |
4.650 | -4.52% | -0.22 | 4.620 | 4.690 | 14'542 | |
|
Franklin Electri Rg 21:15:59 / 21.04.25 |
83.97 | -3.05% | -2.64 | 83.89 | 84.12 | 21'825 | |
|
Franklin Finl Sv Rg 21:13:40 / 21.04.25 |
38.80 | 4.02% | 1.50 | 38.80 | 38.90 | 9'566 | |
|
Frd Fut Intell Rg 21:10:22 / 21.04.25 |
0.8649 | -6.92% | -0.06 | 0.8600 | 0.8644 | 521'503 | |
|
Freedom Holding Rg 21:09:47 / 21.04.25 |
127.26 | -1.39% | -1.79 | 127.00 | 128.54 | 6'118 | |
|
Freight Tech Rg 19:48:22 / 21.04.25 |
0.8501 | -0.93% | -0.01 | 0.8355 | 0.9260 | 497 | |
|
FreightCar Ameri Rg 21:15:31 / 21.04.25 |
5.920 | 5.90% | 0.33 | 5.880 | 5.990 | 92'378 | |
|
Frequency Electr Rg 21:00:30 / 21.04.25 |
16.680 | -3.47% | -0.60 | 16.650 | 16.750 | 3'286 | |
|
Freshpet Rg 21:17:04 / 21.04.25 |
73.24 | -5.58% | -4.33 | 73.20 | 73.32 | 159'982 | |
|
Freshworks Rg-A 21:16:26 / 21.04.25 |
11.980 | -4.92% | -0.62 | 11.980 | 11.990 | 630'635 | |
|
Friedman Ind Rg 21:04:39 / 21.04.25 |
17.050 | -0.12% | -0.02 | 17.010 | 17.220 | 2'435 | |
|
Frmrs & Merch Bn Rg 20:34:40 / 21.04.25 |
22.68 | -0.26% | -0.06 | 22.25 | 23.22 | 1'628 | |
|
Frontdoor Rg 21:16:13 / 21.04.25 |
39.48 | -0.40% | -0.16 | 39.46 | 39.51 | 149'281 | |
|
Frontier Comm Rg 21:16:28 / 21.04.25 |
36.04 | -0.21% | -0.08 | 36.03 | 36.04 | 198'864 | |
|
Frontir Grop Hld Rg 21:17:03 / 21.04.25 |
3.065 | -3.31% | -0.11 | 3.060 | 3.070 | 490'273 | |
|
FRP Holdings Rg 21:02:05 / 21.04.25 |
26.62 | -0.97% | -0.26 | 26.62 | 26.72 | 7'067 | |
|
Frst of Long Isl Rg 21:00:26 / 21.04.25 |
10.800 | -1.37% | -0.15 | 10.860 | 10.890 | 12'608 | |
|
FS Bancorp Rg 19:45:53 / 21.04.25 |
37.26 | -2.41% | -0.92 | 37.43 | 37.81 | 1'833 | |
|
FSHP Rg 15:30:01 / 21.04.25 |
10.320 | 0.00% | 0.00 | 10.320 | 10.380 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Aemetis Rg 21:05:27 / 21.04.25 |
1.300 | -44.61% | -71.56% | -9.72% | -35.32% | -40.91% | -64.14% | -88.21% |
|
Hour Loop Rg 20:56:26 / 21.04.25 |
1.170 | -44.89% | -12.68% | -4.10% | -25.95% | -41.50% | 7.34% | -61.37% |
|
bioAffinity Rg 20:29:07 / 21.04.25 |
0.4664 | -45.05% | -65.54% | -6.02% | 61.83% | -34.65% | -84.45% | 0.00% |
|
4D Molecular Rg 21:13:43 / 21.04.25 |
3.080 | -45.06% | -84.90% | 10.79% | -21.63% | -34.75% | -88.33% | -75.83% |
|
Five9 Rg 21:16:26 / 21.04.25 |
21.25 | -45.08% | -71.64% | -8.33% | -31.16% | -46.66% | -63.52% | -79.50% |
|
Embecta Rg 21:17:07 / 21.04.25 |
10.880 | -45.08% | -40.10% | -8.57% | -15.40% | -43.92% | 1.49% | -64.86% |
|
Grace Therap Rg 18:59:49 / 21.04.25 |
2.120 | -45.14% | 0.00% | 1.92% | -16.21% | -43.32% | 0.00% | 0.00% |
|
AXT Rg 20:57:10 / 21.04.25 |
1.155 | -45.16% | -50.42% | -0.43% | -34.75% | -46.53% | -59.33% | -81.38% |
|
AC Immune N 21:09:44 / 21.04.25 |
1.480 | -45.19% | -70.40% | -2.63% | -30.19% | -44.36% | -38.84% | -60.74% |
|
BioAtla Rg 21:16:06 / 21.04.25 |
0.3390 | -45.23% | -86.84% | 7.52% | -8.38% | -30.94% | -84.45% | -91.59% |
|
Creative Rg 20:44:04 / 21.04.25 |
1.300 | -45.31% | -43.22% | -7.47% | -36.59% | -44.44% | -58.86% | -35.74% |
|
Adicet Bio Rg 20:47:29 / 21.04.25 |
0.5532 | -45.34% | -72.18% | -2.26% | -39.49% | -39.21% | -72.34% | -96.69% |
|
Hut 8 Rg 21:16:24 / 21.04.25 |
10.700 | -45.39% | -16.12% | -11.57% | -23.30% | -45.90% | 16.05% | 0.00% |
|
Children'S Place Rg 21:15:32 / 21.04.25 |
5.370 | -45.41% | -75.41% | -6.53% | -40.47% | -46.99% | -28.78% | -89.01% |
|
CRDO Rg 21:17:08 / 21.04.25 |
34.08 | -45.50% | 88.14% | -12.84% | -32.55% | -38.71% | 96.77% | 221.88% |
|
Health Catalyst Rg 21:05:12 / 21.04.25 |
3.580 | -45.69% | -58.53% | -6.77% | -19.73% | -36.97% | -35.61% | -82.67% |
|
American Airline Rg 21:16:52 / 21.04.25 |
9.105 | -45.73% | -31.15% | -4.96% | -23.03% | -47.06% | -37.34% | -48.98% |
|
ConnectM Tech Rg 21:16:58 / 21.04.25 |
0.6248 | -45.89% | -93.97% | 6.80% | 0.56% | -44.71% | -94.16% | 0.00% |
|
FibroGen Rg 21:15:13 / 21.04.25 |
0.2857 | -45.93% | -67.70% | -4.73% | -22.57% | -41.45% | -74.94% | -97.33% |
|
Dermata Therape Rg 19:19:50 / 21.04.25 |
0.7150 | -46.00% | -92.03% | -10.31% | -45.00% | -39.41% | -85.92% | -99.74% |
|
Beasley Broad Rg-A 18:31:26 / 21.04.25 |
5.260 | -46.01% | -71.47% | 7.79% | -9.47% | -36.09% | -61.47% | -85.26% |
|
Day One Biophrm Rg 21:15:56 / 21.04.25 |
7.180 | -46.01% | -53.15% | -0.55% | -13.60% | -43.77% | -53.32% | -38.54% |
|
Infobird Rg 20:48:25 / 21.04.25 |
0.9512 | -46.02% | -88.36% | -18.00% | -37.83% | -54.49% | -74.77% | -99.78% |
|
Century Therap Rg 21:16:13 / 21.04.25 |
0.5350 | -46.17% | -83.62% | 7.17% | -8.34% | -38.84% | -82.46% | -95.08% |
|
Ichor Rg 21:10:29 / 21.04.25 |
16.830 | -46.23% | -48.48% | -5.34% | -38.06% | -37.22% | -53.47% | -41.19% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Four Leaf Corp-A 16:52:01 / 21.04.25 |
11.270 | -0.53% |
11.270 16:52 |
11.270 16:52 |
11.410 16.04.25 |
11.060 08.01.25 |
109 |
|
Fox Fact Hldg Rg 21:13:56 / 21.04.25 |
19.400 | -1.32% |
19.470 21:10 |
18.740 16:03 |
30.95 06.01.25 |
17.955 09.04.25 |
77'914 |
|
Fox Rg-A 21:17:08 / 21.04.25 |
46.66 | -2.73% |
48.30 15:32 |
46.42 20:15 |
58.74 03.03.25 |
46.42 21.04.25 |
460'940 |
|
Fox Rg-B 21:17:08 / 21.04.25 |
43.53 | -2.34% |
44.71 15:33 |
43.33 20:14 |
55.00 03.03.25 |
43.19 07.04.25 |
167'310 |
|
Foxx Dvlp Rg 15:40:42 / 21.04.25 |
5.290 | 3.73% |
5.290 15:40 |
5.150 15:30 |
11.000 30.01.25 |
2.560 29.01.25 |
750 |
|
Fractyl Health Rg 21:16:06 / 21.04.25 |
1.325 | 8.61% |
1.390 17:28 |
1.230 15:30 |
2.250 02.01.25 |
0.8751 10.04.25 |
85'226 |
|
Frankl Wireless Rg 20:58:32 / 21.04.25 |
4.650 | -4.52% |
4.800 18:10 |
4.650 20:58 |
7.420 21.02.25 |
4.520 03.02.25 |
14'542 |
|
Franklin Electri Rg 21:15:59 / 21.04.25 |
83.97 | -3.05% |
85.81 15:30 |
83.65 20:59 |
108.08 18.02.25 |
83.00 09.04.25 |
21'825 |
|
Franklin Finl Sv Rg 21:13:40 / 21.04.25 |
38.80 | 4.02% |
38.88 21:01 |
37.39 15:30 |
38.88 21.04.25 |
28.08 10.01.25 |
9'566 |
|
Frd Fut Intell Rg 21:10:22 / 21.04.25 |
0.8649 | -6.92% |
0.9097 15:30 |
0.8401 16:23 |
3.810 02.01.25 |
0.8401 21.04.25 |
521'503 |
|
Freedom Holding Rg 21:09:47 / 21.04.25 |
127.26 | -1.39% |
128.80 15:30 |
125.81 19:04 |
164.32 10.02.25 |
112.09 07.04.25 |
6'118 |
|
Freight Tech Rg 19:48:22 / 21.04.25 |
0.8501 | -0.93% |
0.8600 19:48 |
0.8500 15:30 |
2.300 06.01.25 |
0.7221 08.04.25 |
497 |
|
FreightCar Ameri Rg 21:15:31 / 21.04.25 |
5.920 | 5.90% |
6.290 20:19 |
5.510 17:39 |
13.600 24.01.25 |
4.310 07.04.25 |
92'378 |
|
Frequency Electr Rg 21:00:30 / 21.04.25 |
16.680 | -3.47% |
17.050 15:30 |
16.530 20:02 |
19.200 23.01.25 |
13.795 12.03.25 |
3'286 |
|
Freshpet Rg 21:17:04 / 21.04.25 |
73.24 | -5.58% |
77.14 15:30 |
72.92 20:55 |
163.86 28.01.25 |
72.92 21.04.25 |
159'982 |
|
Freshworks Rg-A 21:16:26 / 21.04.25 |
11.980 | -4.92% |
12.530 15:33 |
11.830 16:49 |
19.760 28.01.25 |
11.370 07.04.25 |
630'635 |
|
Friedman Ind Rg 21:04:39 / 21.04.25 |
17.050 | -0.12% |
17.120 20:23 |
16.770 19:29 |
17.120 21.04.25 |
13.710 08.04.25 |
2'435 |
|
Frmrs & Merch Bn Rg 20:34:40 / 21.04.25 |
22.68 | -0.26% |
22.68 20:34 |
22.24 19:02 |
29.86 02.01.25 |
20.88 14.04.25 |
1'628 |
|
Frontdoor Rg 21:16:13 / 21.04.25 |
39.48 | -0.40% |
39.74 17:11 |
39.28 19:17 |
63.47 30.01.25 |
35.65 04.04.25 |
149'281 |
|
Frontier Comm Rg 21:16:28 / 21.04.25 |
36.04 | -0.21% |
36.10 15:30 |
35.98 19:12 |
36.20 09.04.25 |
34.71 02.01.25 |
198'864 |
|
Frontir Grop Hld Rg 21:17:03 / 21.04.25 |
3.065 | -3.31% |
3.120 15:30 |
3.015 16:02 |
10.255 10.02.25 |
3.015 21.04.25 |
490'273 |
|
FRP Holdings Rg 21:02:05 / 21.04.25 |
26.62 | -0.97% |
26.82 15:32 |
26.36 19:58 |
31.83 03.03.25 |
25.80 09.04.25 |
7'067 |
|
Frst of Long Isl Rg 21:00:26 / 21.04.25 |
10.800 | -1.37% |
10.880 18:46 |
10.750 15:30 |
14.180 11.02.25 |
10.450 11.04.25 |
12'608 |
|
FS Bancorp Rg 19:45:53 / 21.04.25 |
37.26 | -2.41% |
37.73 18:12 |
37.06 19:22 |
42.44 30.01.25 |
34.88 04.04.25 |
1'833 |
|
FSHP Rg 15:30:01 / 21.04.25 |
10.320 | 0.00% |
10.680 14.04.25 |
10.150 02.01.25 |
5'400 |