×
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 |
|---|---|---|---|---|---|---|---|
|
Alignment Hlthc Rg 02:00:00 / 23.05.26 |
16.350 | -0.12% | -0.02 | 16.330 | 16.350 | ||
|
Aligos Therapt Rg 02:00:00 / 23.05.26 |
5.760 | 0.88% | 0.05 | 5.760 | 5.830 | ||
|
Alkami Tech Rg 02:00:00 / 23.05.26 |
16.800 | -0.41% | -0.07 | 16.790 | 16.800 | ||
|
Alkermes Rg 02:00:00 / 23.05.26 |
36.80 | -0.41% | -0.15 | 36.79 | 36.80 | ||
|
Allarity Rg 02:00:00 / 23.05.26 |
1.770 | 6.63% | 0.11 | 1.750 | 1.770 | 36'320 | |
|
Allbirds Rg-A 02:00:00 / 23.05.26 |
3.840 | -7.69% | -0.32 | 3.860 | 3.890 | 84'883 | |
|
Allegiant Travel Rg 02:00:00 / 23.05.26 |
80.31 | -1.33% | -1.08 | 80.29 | 80.38 | ||
|
Allegro Micro Rg 02:00:00 / 23.05.26 |
45.95 | 2.80% | 1.25 | 45.95 | 45.97 | ||
|
Alliance Hldg-A Rg 02:00:00 / 23.05.26 |
6.160 | 3.01% | 0.18 | 6.120 | 6.390 | ||
|
Alliance Resource 02:00:00 / 23.05.26 |
24.88 | 0.20% | 0.05 | 24.86 | 24.89 | 45'222 | |
|
Alliant Energy Rg 02:00:00 / 23.05.26 |
73.95 | 0.91% | 0.67 | 73.94 | 73.95 | ||
|
Allied Gaming Rg 02:00:00 / 23.05.26 |
0.5885 | -3.67% | -0.02 | 0.5800 | 0.5803 | 1'340'338 | |
|
Allient Rg 02:00:00 / 23.05.26 |
63.37 | 0.84% | 0.53 | 63.35 | 63.42 | ||
|
Allogene Therap Rg 02:00:00 / 23.05.26 |
2.000 | 2.04% | 0.04 | 1.990 | 2.000 | 742'524 | |
|
ALLOT Rg 02:00:00 / 23.05.26 |
7.700 | 4.05% | 0.30 | 7.700 | 7.710 | ||
|
Alnylam Pharma Rg 02:00:00 / 23.05.26 |
297.45 | -1.02% | -3.06 | 297.36 | 297.57 | 238'352 | |
|
Alpha & Omega Rg 02:00:00 / 23.05.26 |
41.72 | 6.67% | 2.61 | 41.68 | 41.73 | 279'357 | |
|
Alpha Cognition Rg 02:00:00 / 23.05.26 |
5.850 | 0.52% | 0.03 | 5.850 | 5.950 | ||
|
Alpha Compute Rg 02:00:00 / 23.05.26 |
0.3641 | -5.48% | -0.02 | 0.3617 | 0.3700 | 710'637 | |
|
Alpha Modus Rg-A 02:00:00 / 23.05.26 |
0.2000 | -1.96% | 0.00 | 0.1975 | 0.2000 | ||
|
Alpha Tau Med Rg 02:00:00 / 23.05.26 |
10.040 | -8.39% | -0.92 | 10.030 | 10.050 | 158'445 | |
|
Alpha Tech Rg-A 02:00:00 / 23.05.26 |
14.680 | 1.94% | 0.28 | 14.000 | 16.500 | ||
|
Alpha Teknova Rg 02:00:00 / 23.05.26 |
3.890 | 0.52% | 0.02 | 3.870 | 3.890 | ||
|
Alphab Rg-C-NV 02:00:00 / 23.05.26 |
379.38 | -1.07% | -4.09 | 379.35 | 379.39 | 4'315'963 | |
|
Alphabet-A Rg 02:00:00 / 23.05.26 |
382.97 | -1.21% | -4.69 | 383.00 | 383.06 | 5'955'402 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fortinet Rg 02:00:00 / 23.05.26 |
133.93 | 63.03% | 37.02% | 9.08% | 58.80% | 69.47% | 29.83% | 85.93% |
|
Immucell Rg 02:00:00 / 23.05.26 |
10.120 | 62.76% | 94.37% | 13.45% | 20.91% | 54.03% | 52.87% | 105.54% |
|
Brag House Rg 02:00:00 / 23.05.26 |
0.7450 | 62.50% | 0.00% | -9.15% | 0.00% | 166.07% | 35.45% | 0.00% |
|
Acadia Healthcar Rg 02:00:00 / 23.05.26 |
23.18 | 62.23% | -41.94% | -10.19% | -15.34% | -1.11% | 2.89% | -68.27% |
|
Aemetis Rg 02:00:00 / 23.05.26 |
2.680 | 61.87% | -16.36% | 17.03% | 2.29% | 88.73% | 52.27% | -30.12% |
|
Aeva Tech Rg 02:00:00 / 23.05.26 |
25.32 | 61.82% | 352.42% | 23.66% | 56.59% | 90.95% | 57.76% | 343.05% |
|
Cross Ctry Hlthc Rg 02:00:00 / 23.05.26 |
13.050 | 61.11% | -28.14% | -0.61% | 29.72% | 50.00% | -3.48% | -49.06% |
|
CRML Rg 02:00:00 / 23.05.26 |
10.980 | 60.52% | 64.06% | -1.79% | -4.60% | 8.18% | 617.65% | 0.00% |
|
Datadog Rg-A 02:00:00 / 23.05.26 |
222.32 | 60.34% | 52.59% | 6.89% | 71.70% | 98.57% | 94.23% | 136.77% |
|
Innventure Rg 02:00:00 / 23.05.26 |
6.640 | 60.05% | -51.70% | -1.19% | 1.53% | 133.80% | 17.11% | 0.00% |
|
Eco Wave Sp ADS 02:00:00 / 23.05.26 |
8.680 | 59.54% | -17.18% | 0.70% | 23.12% | 76.42% | 44.67% | 207.77% |
|
Centessa Sp ADS 02:00:00 / 23.05.26 |
39.75 | 59.18% | 137.67% | 0.40% | 0.71% | 47.99% | 208.86% | 767.32% |
|
Brainsway Sp ADS 02:00:00 / 23.05.26 |
15.100 | 58.57% | 219.83% | 0.47% | -7.76% | 30.51% | 181.45% | 1'924.16% |
|
Alto Ingredients Rg 02:00:00 / 23.05.26 |
4.700 | 58.33% | 192.31% | 0.64% | -11.65% | 106.14% | 384.54% | 107.27% |
|
Backblaze Rg-A 02:00:00 / 23.05.26 |
7.670 | 58.15% | 22.43% | 9.10% | 82.19% | 103.99% | 36.23% | 71.40% |
|
Heartland Expres Rg 02:00:00 / 23.05.26 |
14.350 | 58.14% | 27.27% | 7.89% | 10.13% | 30.10% | 64.00% | -7.45% |
|
APA Rg 02:00:00 / 23.05.26 |
38.80 | 56.75% | 66.05% | -0.46% | 2.84% | 27.76% | 130.27% | 14.76% |
|
Indl Lt REIT SBI Rg 02:00:00 / 23.05.26 |
8.585 | 56.68% | 137.81% | 9.22% | 15.86% | 46.50% | 178.73% | 374.32% |
|
Anika Therapeuti Rg 02:00:00 / 23.05.26 |
14.880 | 56.30% | -8.75% | -0.20% | -3.19% | 3.62% | 32.38% | -43.36% |
|
Entegris Rg 02:00:00 / 23.05.26 |
135.28 | 55.95% | 32.64% | 1.66% | -13.27% | 2.14% | 87.01% | 35.76% |
|
Allied Gaming Rg 02:00:00 / 23.05.26 |
0.5885 | 55.92% | -20.66% | 46.14% | 12.96% | 75.41% | -74.85% | -40.11% |
|
Cleanspark Rg 02:00:00 / 23.05.26 |
15.970 | 55.73% | 71.12% | 21.82% | 25.16% | 60.50% | 70.62% | 273.46% |
|
CG Oncology Rg 02:00:00 / 23.05.26 |
64.25 | 55.56% | 125.21% | -4.00% | -6.45% | 9.27% | 152.56% | 0.00% |
|
Bel Fuse-A 02:00:00 / 23.05.26 |
252.34 | 55.53% | 162.10% | 9.37% | -0.22% | 19.06% | 291.65% | 440.15% |
|
Codexis Rg 02:00:00 / 23.05.26 |
2.490 | 55.21% | -46.96% | 1.22% | -4.96% | 146.53% | 3.75% | -2.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alignment Hlthc Rg 02:00:00 / 23.05.26 |
16.350 | -0.12% |
16.630 19:57 |
16.240 15:35 |
23.87 23.01.26 |
15.690 15.05.26 |
1'272'967 |
|
Aligos Therapt Rg 02:00:00 / 23.05.26 |
5.760 | 0.88% |
6.100 15:37 |
5.730 20:59 |
10.410 08.01.26 |
5.160 20.05.26 |
33'750 |
|
Alkami Tech Rg 02:00:00 / 23.05.26 |
16.800 | -0.41% |
17.300 15:47 |
16.600 21:03 |
24.45 06.01.26 |
14.130 26.02.26 |
306'635 |
|
Alkermes Rg 02:00:00 / 23.05.26 |
36.80 | -0.41% |
37.09 15:45 |
36.58 21:16 |
39.55 13.05.26 |
27.00 18.03.26 |
397'581 |
|
Allarity Rg 02:00:00 / 23.05.26 |
1.770 | 6.63% |
1.775 20:26 |
1.550 15:32 |
1.775 22.05.26 |
0.7700 03.02.26 |
36'320 |
|
Allbirds Rg-A 02:00:00 / 23.05.26 |
3.840 | -7.69% |
4.190 15:52 |
3.820 21:57 |
24.30 15.04.26 |
2.150 31.03.26 |
84'883 |
|
Allegiant Travel Rg 02:00:00 / 23.05.26 |
80.31 | -1.33% |
83.03 15:31 |
80.13 16:28 |
117.92 09.02.26 |
69.71 19.05.26 |
134'732 |
|
Allegro Micro Rg 02:00:00 / 23.05.26 |
45.95 | 2.80% |
46.12 19:29 |
45.11 16:27 |
51.40 06.05.26 |
26.20 02.01.26 |
580'533 |
|
Alliance Hldg-A Rg 02:00:00 / 23.05.26 |
6.160 | 3.01% |
6.330 18:41 |
5.980 15:30 |
8.170 02.01.26 |
4.380 18.02.26 |
4'217 |
|
Alliance Resource 02:00:00 / 23.05.26 |
24.88 | 0.20% |
24.90 21:59 |
24.68 17:12 |
29.43 27.03.26 |
23.03 05.01.26 |
45'222 |
|
Alliant Energy Rg 02:00:00 / 23.05.26 |
73.95 | 0.91% |
74.07 21:55 |
73.08 17:22 |
75.75 01.05.26 |
63.88 05.01.26 |
897'342 |
|
Allied Gaming Rg 02:00:00 / 23.05.26 |
0.5885 | -3.67% |
0.9900 15:50 |
0.5301 21:26 |
0.9900 22.05.26 |
0.2509 06.02.26 |
1'340'338 |
|
Allient Rg 02:00:00 / 23.05.26 |
63.37 | 0.84% |
64.23 16:48 |
62.80 15:41 |
80.33 05.05.26 |
54.22 02.01.26 |
49'087 |
|
Allogene Therap Rg 02:00:00 / 23.05.26 |
2.000 | 2.04% |
2.045 19:55 |
1.960 15:30 |
4.460 13.04.26 |
1.315 02.01.26 |
742'524 |
|
ALLOT Rg 02:00:00 / 23.05.26 |
7.700 | 4.05% |
7.790 18:40 |
7.390 15:30 |
11.900 07.01.26 |
6.140 27.03.26 |
107'549 |
|
Alnylam Pharma Rg 02:00:00 / 23.05.26 |
297.45 | -1.02% |
302.09 15:46 |
294.99 17:24 |
426.91 07.01.26 |
284.28 11.05.26 |
238'352 |
|
Alpha & Omega Rg 02:00:00 / 23.05.26 |
41.72 | 6.67% |
42.66 19:08 |
39.20 15:34 |
49.97 06.05.26 |
17.010 06.02.26 |
279'357 |
|
Alpha Cognition Rg 02:00:00 / 23.05.26 |
5.850 | 0.52% |
6.010 16:51 |
5.840 21:56 |
7.390 08.04.26 |
4.500 05.02.26 |
5'925 |
|
Alpha Compute Rg 02:00:00 / 23.05.26 |
0.3641 | -5.48% |
0.3970 16:45 |
0.3369 20:59 |
3.290 13.01.26 |
0.1780 23.04.26 |
710'637 |
|
Alpha Modus Rg-A 02:00:00 / 23.05.26 |
0.2000 | -1.96% |
0.2052 16:40 |
0.1961 21:36 |
1.210 29.01.26 |
0.1922 21.05.26 |
28'893 |
|
Alpha Tau Med Rg 02:00:00 / 23.05.26 |
10.040 | -8.39% |
10.740 15:30 |
9.770 16:02 |
11.620 20.05.26 |
4.760 02.01.26 |
158'445 |
|
Alpha Tech Rg-A 02:00:00 / 23.05.26 |
14.680 | 1.94% |
14.950 15:30 |
14.680 22:00 |
50.00 09.01.26 |
12.460 30.04.26 |
261 |
|
Alpha Teknova Rg 02:00:00 / 23.05.26 |
3.890 | 0.52% |
4.020 17:31 |
3.860 16:31 |
4.300 07.05.26 |
1.910 17.02.26 |
51'127 |
|
Alphab Rg-C-NV 02:00:00 / 23.05.26 |
379.38 | -1.07% |
384.85 17:10 |
378.26 21:50 |
404.43 18.05.26 |
271.54 30.03.26 |
4'315'963 |
|
Alphabet-A Rg 02:00:00 / 23.05.26 |
382.97 | -1.21% |
388.72 17:10 |
381.79 21:49 |
408.60 18.05.26 |
272.11 30.03.26 |
5'955'402 |