×
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 - 19:54:19
- 15'702.48
- -3.59%
- -583.97
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fst Finl North Rg 19:31:15 / 21.04.25 |
22.85 | 0.04% | 0.01 | 22.77 | 22.83 | 5'903 | |
|
FST Rg 19:37:20 / 21.04.25 |
1.990 | -7.44% | -0.16 | 1.980 | 2.000 | 17'700 | |
|
FTAI Infra Rg 19:52:27 / 21.04.25 |
3.450 | -3.36% | -0.12 | 3.450 | 3.460 | 71'144 | |
|
FTAI Rg 19:53:18 / 21.04.25 |
85.82 | -7.72% | -7.18 | 85.70 | 85.87 | 187'546 | |
|
FTC Solar Rg 18:36:03 / 21.04.25 |
2.580 | -4.80% | -0.13 | 2.560 | 2.650 | 4'411 | |
|
FTEL Rg 19:45:34 / 21.04.25 |
0.5600 | -12.50% | -0.08 | 0.5600 | 0.5610 | 21'979 | |
|
Fuel Tech Rg 18:20:50 / 21.04.25 |
0.9701 | -0.42% | 0.00 | 0.9701 | 0.9999 | 2'325 | |
|
FuelCell Energy Rg 19:46:24 / 21.04.25 |
3.800 | -2.31% | -0.09 | 3.800 | 3.810 | 49'821 | |
|
FUFU Rg-A 19:46:42 / 21.04.25 |
3.900 | -9.72% | -0.42 | 3.810 | 4.000 | 59'593 | |
|
Fulcrum Thera Rg 19:53:53 / 21.04.25 |
3.490 | 6.08% | 0.20 | 3.480 | 3.500 | 41'253 | |
|
Fulgent Genetics Rg 19:34:53 / 21.04.25 |
17.870 | 0.06% | 0.01 | 17.850 | 17.920 | 15'439 | |
|
Full House Resor Rg 19:43:56 / 21.04.25 |
2.900 | -0.34% | -0.01 | 2.890 | 2.910 | 16'957 | |
|
Fulton Financial Rg 19:53:59 / 21.04.25 |
15.640 | -1.51% | -0.24 | 15.630 | 15.640 | 299'754 | |
|
Fundamental Gbl Rg 18:08:58 / 21.04.25 |
14.010 | -12.44% | -1.99 | 14.010 | 16.640 | 54 | |
|
Funko-A Rg 19:51:45 / 21.04.25 |
3.955 | -9.50% | -0.42 | 3.950 | 3.960 | 78'176 | |
|
Fusion Fuel Gr Rg-A 18:19:43 / 21.04.25 |
0.2287 | 1.96% | 0.00 | 0.2291 | 0.2344 | 35'022 | |
|
Futu Hldg Sp ADR-A 19:54:02 / 21.04.25 |
79.36 | -0.36% | -0.29 | 79.18 | 79.42 | 173'144 | |
|
Future FnTch Gr Rg 15:55:25 / 21.04.25 |
1.390 | 1.46% | 0.02 | 1.280 | 1.380 | 1'658 | |
|
Future Vision Rg 15:30:16 / 21.04.25 |
10.180 | 0.00% | 0.00 | 10.180 | 10.230 | ||
|
FVCBankcorp Rg 15:30:00 / 21.04.25 |
9.820 | -1.50% | -0.15 | 9.800 | 9.880 | 440 | |
|
G-III Apparel Gr Rg 19:52:30 / 21.04.25 |
24.17 | -0.23% | -0.06 | 24.12 | 24.21 | 41'075 | |
|
G.Willi-Food Rg 16:58:44 / 21.04.25 |
14.810 | 0.68% | 0.10 | 14.030 | 15.180 | 1'457 | |
|
Gaia Rg-A 19:42:50 / 21.04.25 |
3.860 | -0.77% | -0.03 | 3.850 | 3.920 | 2'609 | |
|
Gain Therapeutic Rg 19:39:33 / 21.04.25 |
1.720 | -4.44% | -0.08 | 1.710 | 1.800 | 13'455 | |
|
Galapagos Sp ADR 19:49:58 / 21.04.25 |
24.55 | -0.45% | -0.11 | 24.51 | 24.61 | 17'964 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
GrowGeneration Rg 19:45:43 / 21.04.25 |
0.9329 | -46.25% | -63.81% | 5.47% | -27.12% | -35.22% | -58.72% | -87.84% |
|
Bumble Rg-A 19:53:23 / 21.04.25 |
4.200 | -46.44% | -70.42% | 5.26% | -12.32% | -47.37% | -59.42% | -82.99% |
|
biote Rg-A 19:43:47 / 21.04.25 |
3.290 | -46.60% | -33.20% | -6.80% | -15.64% | -43.28% | -40.72% | -66.70% |
|
Illumina Rg 19:53:44 / 21.04.25 |
71.13 | -46.72% | -47.63% | -5.24% | -19.19% | -48.48% | -39.42% | -78.29% |
|
Beauty Health Rg-A 19:44:26 / 21.04.25 |
0.8179 | -46.81% | -72.80% | -18.21% | -41.99% | -50.43% | -74.99% | -94.21% |
|
Cognition Therap Rg 19:40:17 / 21.04.25 |
0.3601 | -46.90% | -79.87% | -8.60% | -26.48% | -49.28% | -80.64% | -86.26% |
|
Bicycl Ther Sp ADS 19:45:32 / 21.04.25 |
7.710 | -47.21% | -59.13% | 9.05% | -16.20% | -40.87% | -65.84% | -69.92% |
|
Agilysys Rg 19:52:32 / 21.04.25 |
67.35 | -47.27% | -18.12% | -2.64% | -13.06% | -24.95% | -19.36% | 84.76% |
|
Cohu Rg 19:53:28 / 21.04.25 |
14.070 | -47.34% | -60.27% | -1.75% | -19.00% | -37.33% | -51.60% | -45.71% |
|
Candel Therapeut Rg 19:49:09 / 21.04.25 |
4.430 | -47.35% | 210.88% | -14.31% | -48.85% | -31.64% | -20.04% | -4.59% |
|
Bolt Project Rg 16:32:31 / 21.04.25 |
0.2476 | -47.43% | 0.00% | -5.13% | -22.26% | -17.19% | 0.00% | 0.00% |
|
Freshpet Rg 19:53:20 / 21.04.25 |
73.89 | -47.63% | -10.59% | -9.05% | -16.75% | -53.95% | -29.46% | -30.07% |
|
Acumen Pharma Rg 19:42:30 / 21.04.25 |
0.9799 | -47.63% | -76.54% | -10.92% | -20.98% | -39.51% | -68.69% | -76.72% |
|
Cadiz Rg 19:53:00 / 21.04.25 |
2.520 | -47.69% | -2.86% | -3.08% | -26.96% | -42.86% | 12.00% | 46.24% |
|
10x Genomics Rg-A 19:53:34 / 21.04.25 |
7.410 | -47.70% | -86.58% | -10.45% | -28.68% | -50.10% | -73.35% | -87.92% |
|
Flora Growth Rg 16:07:09 / 21.04.25 |
0.5000 | -47.72% | -60.11% | 7.99% | -23.87% | -39.17% | -69.51% | -98.36% |
|
HIVE Digital Rg 19:54:10 / 21.04.25 |
1.460 | -47.72% | -67.11% | -2.01% | -18.44% | -47.48% | -50.34% | -82.77% |
|
Fly-E Rg 19:09:35 / 21.04.25 |
0.4101 | -47.74% | 0.00% | -4.41% | -15.32% | -23.91% | 0.00% | 0.00% |
|
Galecto Rg 18:05:54 / 21.04.25 |
2.410 | -47.80% | -86.50% | -3.21% | -64.03% | -54.10% | -85.84% | -95.52% |
|
Evogene Rg 19:49:30 / 21.04.25 |
1.210 | -48.13% | -88.44% | 15.24% | -12.95% | -21.43% | -81.52% | -91.78% |
|
Applied Digital Rg 19:54:17 / 21.04.25 |
3.960 | -48.30% | -41.39% | -26.26% | -50.44% | -38.84% | 46.13% | -12.22% |
|
Advnt Tech Hldg Rg 15:30:00 / 21.04.25 |
2.600 | -48.30% | -61.33% | -9.72% | -50.94% | -47.69% | -47.47% | -96.22% |
|
Anteris Tech Rg 19:45:51 / 21.04.25 |
3.070 | -48.48% | 0.00% | 18.99% | -40.04% | -48.83% | 0.00% | 0.00% |
|
Denny's Rg 19:53:31 / 21.04.25 |
3.245 | -48.60% | -71.42% | 5.02% | -18.47% | -51.57% | -60.43% | -76.39% |
|
Alto Ingredients Rg 19:52:11 / 21.04.25 |
0.7859 | -48.72% | -69.92% | -11.50% | -40.01% | -54.04% | -58.64% | -87.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fst Finl North Rg 19:31:15 / 21.04.25 |
22.85 | 0.04% |
22.88 18:04 |
22.67 15:30 |
23.02 15.04.25 |
19.300 12.03.25 |
5'903 |
|
FST Rg 19:37:20 / 21.04.25 |
1.990 | -7.44% |
2.160 15:30 |
1.980 19:08 |
15.480 16.01.25 |
1.290 17.03.25 |
17'700 |
|
FTAI Infra Rg 19:52:27 / 21.04.25 |
3.450 | -3.36% |
3.540 15:33 |
3.430 15:58 |
8.530 08.01.25 |
3.100 11.04.25 |
71'144 |
|
FTAI Rg 19:53:18 / 21.04.25 |
85.82 | -7.72% |
90.85 15:30 |
85.71 19:50 |
181.47 10.01.25 |
75.10 21.01.25 |
187'546 |
|
FTC Solar Rg 18:36:03 / 21.04.25 |
2.580 | -4.80% |
2.660 15:30 |
2.530 16:34 |
6.340 03.01.25 |
2.160 09.04.25 |
4'411 |
|
FTEL Rg 19:45:34 / 21.04.25 |
0.5600 | -12.50% |
0.6000 15:30 |
0.5600 19:45 |
11.730 08.01.25 |
0.5090 11.03.25 |
21'979 |
|
Fuel Tech Rg 18:20:50 / 21.04.25 |
0.9701 | -0.42% |
0.9701 18:20 |
0.9660 15:31 |
1.150 19.02.25 |
0.8800 05.03.25 |
2'325 |
|
FuelCell Energy Rg 19:46:24 / 21.04.25 |
3.800 | -2.31% |
3.950 15:31 |
3.775 17:12 |
13.950 07.01.25 |
3.730 10.04.25 |
49'821 |
|
FUFU Rg-A 19:46:42 / 21.04.25 |
3.900 | -9.72% |
4.440 15:30 |
3.750 18:38 |
5.980 06.01.25 |
3.750 21.04.25 |
59'593 |
|
Fulcrum Thera Rg 19:53:53 / 21.04.25 |
3.490 | 6.08% |
3.490 19:53 |
3.190 15:41 |
5.130 06.01.25 |
2.320 07.04.25 |
41'253 |
|
Fulgent Genetics Rg 19:34:53 / 21.04.25 |
17.870 | 0.06% |
18.060 18:19 |
17.700 15:43 |
19.380 14.04.25 |
14.570 04.03.25 |
15'439 |
|
Full House Resor Rg 19:43:56 / 21.04.25 |
2.900 | -0.34% |
2.920 18:42 |
2.860 15:58 |
5.575 31.01.25 |
2.860 21.04.25 |
16'957 |
|
Fulton Financial Rg 19:53:59 / 21.04.25 |
15.640 | -1.51% |
15.855 18:41 |
15.525 16:34 |
21.40 22.01.25 |
14.340 07.04.25 |
299'754 |
|
Fundamental Gbl Rg 18:08:58 / 21.04.25 |
14.010 | -12.44% |
15.920 15:30 |
15.920 15:30 |
26.36 03.01.25 |
15.040 16.04.25 |
54 |
|
Funko-A Rg 19:51:45 / 21.04.25 |
3.955 | -9.50% |
4.260 15:33 |
3.920 17:57 |
14.645 08.01.25 |
3.900 16.04.25 |
78'176 |
|
Fusion Fuel Gr Rg-A 18:19:43 / 21.04.25 |
0.2287 | 1.96% |
0.2500 15:40 |
0.2240 15:52 |
0.8000 03.01.25 |
0.2050 09.04.25 |
35'022 |
|
Futu Hldg Sp ADR-A 19:54:02 / 21.04.25 |
79.36 | -0.36% |
79.87 15:30 |
77.71 16:17 |
130.87 21.02.25 |
70.67 09.04.25 |
173'144 |
|
Future FnTch Gr Rg 15:55:25 / 21.04.25 |
1.390 | 1.46% |
1.400 15:51 |
1.370 15:30 |
4.996 03.03.25 |
1.150 07.04.25 |
1'658 |
|
Future Vision Rg 15:30:16 / 21.04.25 |
10.180 | 0.00% |
10.200 27.03.25 |
10.035 02.01.25 |
100 | ||
|
FVCBankcorp Rg 15:30:00 / 21.04.25 |
9.820 | -1.50% |
9.820 15:30 |
9.820 15:30 |
13.500 06.01.25 |
9.490 07.04.25 |
440 |
|
G-III Apparel Gr Rg 19:52:30 / 21.04.25 |
24.17 | -0.23% |
24.32 18:32 |
23.96 17:04 |
33.48 30.01.25 |
21.80 09.04.25 |
41'075 |
|
G.Willi-Food Rg 16:58:44 / 21.04.25 |
14.810 | 0.68% |
15.100 16:17 |
14.680 15:30 |
17.580 05.02.25 |
13.230 07.04.25 |
1'457 |
|
Gaia Rg-A 19:42:50 / 21.04.25 |
3.860 | -0.77% |
3.860 19:42 |
3.680 18:05 |
5.950 31.01.25 |
3.060 09.04.25 |
2'609 |
|
Gain Therapeutic Rg 19:39:33 / 21.04.25 |
1.720 | -4.44% |
1.780 16:44 |
1.690 18:28 |
2.810 18.02.25 |
1.490 09.04.25 |
13'455 |
|
Galapagos Sp ADR 19:49:58 / 21.04.25 |
24.55 | -0.45% |
24.77 16:36 |
24.34 17:23 |
29.67 08.01.25 |
22.36 10.02.25 |
17'964 |