×
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
- 09.07.2025 - 23:04:05
- 20'611.34
- 0.94%
- 192.87
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AppFolio Rg-A 22:30:00 / 09.07.25 |
246.39 | 1.38% | 3.36 | 246.39 | 246.60 | 73'906 | |
|
Appian-A Rg 22:30:00 / 09.07.25 |
31.22 | -0.26% | -0.08 | 31.18 | 31.22 | 320'698 | |
|
Apple Rg 22:30:00 / 09.07.25 |
211.14 | 0.54% | 1.13 | 211.09 | 211.10 | 16'059'995 | |
|
Applied Digital Rg 22:30:00 / 09.07.25 |
9.510 | 3.15% | 0.29 | 9.500 | 9.510 | 4'222'426 | |
|
Applied DNA Rg 22:30:00 / 09.07.25 |
5.120 | -3.40% | -0.18 | 5.110 | 5.190 | 19'835 | |
|
Applied Material Rg 22:30:00 / 09.07.25 |
195.39 | 0.21% | 0.40 | 195.36 | 195.39 | 2'165'471 | |
|
Applied Optoelec Rg 22:30:00 / 09.07.25 |
27.92 | 3.87% | 1.04 | 27.90 | 27.91 | 1'373'528 | |
|
Applied Therptcs Rg 22:30:00 / 09.07.25 |
0.3950 | 7.05% | 0.03 | 0.3900 | 0.3913 | 370'608 | |
|
AppLovin Rg-A 22:30:00 / 09.07.25 |
352.74 | 2.32% | 7.99 | 352.74 | 352.94 | 1'077'789 | |
|
Aprea Therapeut Rg 22:30:00 / 09.07.25 |
1.880 | 4.44% | 0.08 | 1.830 | 1.930 | 5'941 | |
|
Aptevo Therptcs Rg 22:30:00 / 09.07.25 |
3.040 | -1.94% | -0.06 | 3.020 | 3.040 | 110'589 | |
|
Aptorum Rg 22:30:00 / 09.07.25 |
0.9110 | 3.52% | 0.03 | 0.8620 | 0.9380 | 1'123 | |
|
Apyx Medical Rg 22:30:00 / 09.07.25 |
2.280 | -3.80% | -0.09 | 2.270 | 2.290 | 32'653 | |
|
Aqua Metals Rg 22:30:00 / 09.07.25 |
0.5847 | 21.81% | 0.10 | 0.5800 | 0.5847 | 5'565'736 | |
|
AquaBounty Tech Rg 22:30:00 / 09.07.25 |
0.7899 | 1.40% | 0.01 | 0.7806 | 0.7980 | 4'260 | |
|
Aquestive Therp Rg 22:30:00 / 09.07.25 |
4.010 | 8.97% | 0.33 | 4.010 | 4.020 | 332'983 | |
|
ARB IOT Rg 22:30:00 / 09.07.25 |
5.610 | -1.58% | -0.09 | 5.520 | 5.700 | 1'587 | |
|
Arbe Robotics Rg 22:30:00 / 09.07.25 |
1.630 | 0.00% | 0.00 | 1.630 | 1.640 | 214'878 | |
|
Arbutus Biopharm Rg 22:30:00 / 09.07.25 |
3.340 | 5.03% | 0.16 | 3.320 | 3.340 | 336'606 | |
|
Arcadia Biosc Rg 22:30:00 / 09.07.25 |
4.650 | -2.11% | -0.10 | 4.470 | 4.650 | 564 | |
|
ArcBest Rg 22:30:00 / 09.07.25 |
82.94 | -0.02% | -0.02 | 82.85 | 82.98 | 104'209 | |
|
Arcellx Rg 22:30:00 / 09.07.25 |
69.00 | 3.67% | 2.44 | 68.97 | 69.03 | 212'747 | |
|
Arch Cap Grp Rg 22:30:00 / 09.07.25 |
87.92 | -2.54% | -2.29 | 87.91 | 87.93 | 1'171'280 | |
|
Archimedes Tech Rg 21:59:55 / 09.07.25 |
10.210 | 0.15% | 0.02 | 10.210 | 10.230 | ||
|
Arct Therap Hldg Rg 22:30:00 / 09.07.25 |
14.790 | 7.17% | 0.99 | 14.780 | 14.800 | 334'814 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Enovix Rg 22:30:00 / 09.07.25 |
13.720 | 23.64% | 7.35% | 23.38% | 58.06% | 135.33% | -21.60% | 44.52% |
|
Barfresh Food Rg 22:30:00 / 09.07.25 |
3.335 | 23.19% | 112.50% | 8.99% | 11.17% | 37.81% | -13.15% | -36.09% |
|
Bridgwtr Bncshs Rg 22:30:00 / 09.07.25 |
16.680 | 22.87% | 22.78% | -0.42% | 9.31% | 27.91% | 42.56% | 0.91% |
|
Instil Bio 22:30:00 / 09.07.25 |
25.63 | 22.73% | 207.48% | 7.64% | -29.90% | 67.52% | 156.04% | -80.14% |
|
EverQuote-A Rg 22:30:00 / 09.07.25 |
24.89 | 22.71% | 100.41% | 2.89% | -4.96% | 13.70% | 15.12% | 164.62% |
|
Bel Fuse-B 22:30:00 / 09.07.25 |
102.24 | 22.71% | 51.57% | 3.45% | 23.11% | 48.07% | 52.99% | 475.65% |
|
Five Below Rg 22:30:00 / 09.07.25 |
128.79 | 22.69% | -39.59% | -1.98% | 3.01% | 105.34% | 27.59% | 5.23% |
|
First Finl Rg 22:30:00 / 09.07.25 |
56.76 | 22.39% | 31.37% | 1.56% | 7.48% | 29.29% | 49.05% | 27.43% |
|
Amplitude Rg-A 22:30:00 / 09.07.25 |
13.290 | 22.27% | 1.42% | 8.40% | 7.96% | 60.12% | 61.88% | -23.26% |
|
Garrett Motion Rg 22:30:00 / 09.07.25 |
11.310 | 22.26% | 14.17% | 2.91% | 10.67% | 26.51% | 28.52% | 47.20% |
|
Ascendis Sp ADR 22:30:00 / 09.07.25 |
175.71 | 22.15% | 33.52% | 1.51% | 2.32% | 11.10% | 27.94% | 79.65% |
|
Gulf Res Rg 22:30:00 / 09.07.25 |
0.6945 | 22.08% | -58.18% | 0.78% | 12.03% | -16.73% | -43.99% | -83.37% |
|
Indivior Rg 22:30:00 / 09.07.25 |
15.140 | 22.04% | -0.72% | -1.69% | 10.83% | 67.11% | 44.05% | 0.00% |
|
Donegal Group-A 22:30:00 / 09.07.25 |
18.730 | 21.98% | 34.88% | -1.06% | -1.73% | 3.25% | 44.08% | 12.59% |
|
CEA Indstrs Rg 22:30:00 / 09.07.25 |
9.320 | 21.88% | 55.03% | -9.25% | 21.04% | 15.63% | 47.70% | -34.79% |
|
Alignment Hlthc Rg 22:30:00 / 09.07.25 |
13.900 | 21.87% | 59.23% | 2.13% | -9.97% | -28.64% | 75.95% | -4.92% |
|
Array Tech Rg 22:30:00 / 09.07.25 |
7.700 | 21.85% | -56.19% | 10.63% | -0.90% | 88.73% | -22.22% | -41.17% |
|
Heritage Global Rg 22:30:00 / 09.07.25 |
2.320 | 21.62% | -19.06% | 4.04% | 13.17% | 17.17% | -7.75% | 37.20% |
|
eBay Rg 22:30:00 / 09.07.25 |
76.32 | 21.60% | 72.70% | 0.71% | -2.00% | 16.57% | 44.05% | 74.62% |
|
Bragg Gaming Grp Rg 22:30:00 / 09.07.25 |
4.500 | 21.35% | -11.09% | 4.17% | 6.64% | 24.65% | -20.77% | -7.99% |
|
Home Bancorp Rg 22:30:00 / 09.07.25 |
56.18 | 21.32% | 33.44% | 1.76% | 10.83% | 30.26% | 43.54% | 56.46% |
|
Coastal Finl Rg 22:30:00 / 09.07.25 |
104.04 | 21.27% | 131.86% | 1.38% | 17.97% | 27.00% | 128.16% | 168.64% |
|
Astec Ind Inc Rg 22:30:00 / 09.07.25 |
40.81 | 21.25% | 9.52% | -4.85% | 0.99% | 19.64% | 38.06% | -1.36% |
|
Check Point Sftw Rg 22:30:00 / 09.07.25 |
231.23 | 21.15% | 48.04% | 5.40% | 3.84% | 7.58% | 35.77% | 77.88% |
|
Bankwell Fin Gro Rg 22:30:00 / 09.07.25 |
37.75 | 21.09% | 24.98% | 1.79% | 6.03% | 29.98% | 62.76% | 19.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AppFolio Rg-A 22:30:00 / 09.07.25 |
246.39 | 1.38% |
246.61 21:59 |
240.93 16:51 |
265.87 28.01.25 |
190.70 25.04.25 |
73'906 |
|
Appian-A Rg 22:30:00 / 09.07.25 |
31.22 | -0.26% |
31.34 20:04 |
30.79 17:17 |
41.01 19.02.25 |
24.02 07.04.25 |
320'698 |
|
Apple Rg 22:30:00 / 09.07.25 |
211.14 | 0.54% |
211.33 21:57 |
207.23 17:21 |
249.98 25.02.25 |
169.22 08.04.25 |
16'059'995 |
|
Applied Digital Rg 22:30:00 / 09.07.25 |
9.510 | 3.15% |
9.570 15:50 |
9.140 16:30 |
15.415 06.06.25 |
3.310 16.04.25 |
4'222'426 |
|
Applied DNA Rg 22:30:00 / 09.07.25 |
5.120 | -3.40% |
5.560 15:52 |
5.050 21:51 |
190.80 02.01.25 |
4.367 30.05.25 |
19'835 |
|
Applied Material Rg 22:30:00 / 09.07.25 |
195.39 | 0.21% |
197.96 15:48 |
194.26 17:17 |
200.54 22.01.25 |
123.93 07.04.25 |
2'165'471 |
|
Applied Optoelec Rg 22:30:00 / 09.07.25 |
27.92 | 3.87% |
28.82 16:01 |
26.23 17:18 |
39.85 06.01.25 |
9.720 21.04.25 |
1'373'528 |
|
Applied Therptcs Rg 22:30:00 / 09.07.25 |
0.3950 | 7.05% |
0.3950 22:00 |
0.3589 15:30 |
0.9751 02.01.25 |
0.2950 16.04.25 |
370'608 |
|
AppLovin Rg-A 22:30:00 / 09.07.25 |
352.74 | 2.32% |
362.38 18:46 |
344.75 15:33 |
525.00 13.02.25 |
201.00 07.04.25 |
1'077'789 |
|
Aprea Therapeut Rg 22:30:00 / 09.07.25 |
1.880 | 4.44% |
1.920 16:52 |
1.810 17:38 |
5.000 03.01.25 |
1.430 21.04.25 |
5'941 |
|
Aptevo Therptcs Rg 22:30:00 / 09.07.25 |
3.040 | -1.94% |
3.150 15:52 |
2.980 18:35 |
109.80 07.01.25 |
2.820 17.06.25 |
110'589 |
|
Aptorum Rg 22:30:00 / 09.07.25 |
0.9110 | 3.52% |
0.9200 16:55 |
0.8750 15:40 |
4.790 02.01.25 |
0.6900 07.04.25 |
1'123 |
|
Apyx Medical Rg 22:30:00 / 09.07.25 |
2.280 | -3.80% |
2.370 15:45 |
2.250 15:58 |
2.720 07.07.25 |
0.8318 04.04.25 |
32'653 |
|
Aqua Metals Rg 22:30:00 / 09.07.25 |
0.5847 | 21.81% |
1.020 16:36 |
0.4990 15:40 |
2.850 06.01.25 |
0.4700 07.07.25 |
5'565'736 |
|
AquaBounty Tech Rg 22:30:00 / 09.07.25 |
0.7899 | 1.40% |
0.7906 20:01 |
0.7800 15:30 |
1.270 26.03.25 |
0.4953 20.03.25 |
4'260 |
|
Aquestive Therp Rg 22:30:00 / 09.07.25 |
4.010 | 8.97% |
4.025 21:59 |
3.720 15:30 |
4.025 09.07.25 |
2.130 13.05.25 |
332'983 |
|
ARB IOT Rg 22:30:00 / 09.07.25 |
5.610 | -1.58% |
5.840 15:30 |
5.600 20:48 |
18.450 07.03.25 |
5.380 09.06.25 |
1'587 |
|
Arbe Robotics Rg 22:30:00 / 09.07.25 |
1.630 | 0.00% |
1.645 15:32 |
1.585 18:47 |
5.000 07.01.25 |
0.8502 07.04.25 |
214'878 |
|
Arbutus Biopharm Rg 22:30:00 / 09.07.25 |
3.340 | 5.03% |
3.355 20:09 |
3.230 15:30 |
3.725 02.05.25 |
2.710 09.04.25 |
336'606 |
|
Arcadia Biosc Rg 22:30:00 / 09.07.25 |
4.650 | -2.11% |
4.750 16:14 |
4.640 16:14 |
6.360 03.01.25 |
2.580 07.04.25 |
564 |
|
ArcBest Rg 22:30:00 / 09.07.25 |
82.94 | -0.02% |
83.43 20:03 |
81.60 17:20 |
103.63 15.01.25 |
55.32 30.04.25 |
104'209 |
|
Arcellx Rg 22:30:00 / 09.07.25 |
69.00 | 3.67% |
69.55 17:02 |
67.54 15:30 |
80.98 03.01.25 |
47.94 07.05.25 |
212'747 |
|
Arch Cap Grp Rg 22:30:00 / 09.07.25 |
87.92 | -2.54% |
90.28 15:51 |
87.70 21:56 |
97.40 28.03.25 |
82.50 07.04.25 |
1'171'280 |
|
Archimedes Tech Rg 21:59:55 / 09.07.25 |
10.210 | 0.15% |
10.240 23.06.25 |
9.960 04.04.25 |
1'113 | ||
|
Arct Therap Hldg Rg 22:30:00 / 09.07.25 |
14.790 | 7.17% |
15.180 17:03 |
14.000 15:30 |
21.23 07.01.25 |
8.040 07.04.25 |
334'814 |