×
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 - 21:22:37
- 20'595.52
- 0.87%
- 177.05
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
AppFolio Rg-A 21:21:22 / 09.07.25 |
244.67 | 0.67% | 1.64 | 244.34 | 244.95 | 29'343 | |
Appian-A Rg 21:21:44 / 09.07.25 |
31.26 | -0.13% | -0.04 | 31.23 | 31.27 | 67'470 | |
Apple Rg 21:22:38 / 09.07.25 |
209.91 | -0.05% | -0.10 | 209.90 | 209.91 | 8'041'653 | |
Applied Digital Rg 21:22:04 / 09.07.25 |
9.505 | 3.09% | 0.29 | 9.500 | 9.510 | 2'352'380 | |
Applied DNA Rg 20:41:15 / 09.07.25 |
5.210 | -1.70% | -0.09 | 5.110 | 5.330 | 14'686 | |
Applied Material Rg 21:22:38 / 09.07.25 |
195.87 | 0.45% | 0.88 | 195.88 | 195.90 | 1'050'020 | |
Applied Optoelec Rg 21:22:19 / 09.07.25 |
27.82 | 3.50% | 0.94 | 27.81 | 27.85 | 945'806 | |
Applied Therptcs Rg 21:21:44 / 09.07.25 |
0.3895 | 5.56% | 0.02 | 0.3890 | 0.3925 | 289'174 | |
AppLovin Rg-A 21:21:56 / 09.07.25 |
356.47 | 3.40% | 11.72 | 356.06 | 356.48 | 610'049 | |
Aprea Therapeut Rg 21:16:02 / 09.07.25 |
1.860 | 3.33% | 0.06 | 1.860 | 1.870 | 4'771 | |
Aptevo Therptcs Rg 20:41:10 / 09.07.25 |
3.020 | -2.58% | -0.08 | 3.000 | 3.040 | 99'013 | |
Aptorum Rg 20:43:04 / 09.07.25 |
0.9110 | 3.52% | 0.03 | 0.8426 | 0.9202 | 1'123 | |
Apyx Medical Rg 20:23:50 / 09.07.25 |
2.285 | -3.59% | -0.09 | 2.280 | 2.330 | 31'604 | |
Aqua Metals Rg 21:22:37 / 09.07.25 |
0.5590 | 16.46% | 0.08 | 0.5542 | 0.5604 | 5'298'023 | |
AquaBounty Tech Rg 21:12:28 / 09.07.25 |
0.7840 | 0.64% | 0.01 | 0.7805 | 0.8059 | 3'999 | |
Aquestive Therp Rg 21:22:32 / 09.07.25 |
3.970 | 7.88% | 0.29 | 3.970 | 3.980 | 184'159 | |
ARB IOT Rg 20:48:18 / 09.07.25 |
5.600 | -1.75% | -0.10 | 5.500 | 5.780 | 888 | |
Arbe Robotics Rg 21:19:43 / 09.07.25 |
1.635 | 0.31% | 0.01 | 1.630 | 1.640 | 185'274 | |
Arbutus Biopharm Rg 21:22:15 / 09.07.25 |
3.335 | 4.87% | 0.16 | 3.330 | 3.340 | 194'845 | |
Arcadia Biosc Rg 16:14:27 / 09.07.25 |
4.750 | 0.00% | 0.00 | 4.470 | 4.860 | 464 | |
ArcBest Rg 21:20:37 / 09.07.25 |
82.81 | -0.18% | -0.15 | 82.78 | 83.03 | 34'042 | |
Arcellx Rg 21:20:59 / 09.07.25 |
68.99 | 3.65% | 2.43 | 68.96 | 69.08 | 73'293 | |
Arch Cap Grp Rg 21:22:25 / 09.07.25 |
88.33 | -2.08% | -1.88 | 88.28 | 88.34 | 450'485 | |
Archimedes Tech Rg 20:53:21 / 09.07.25 |
10.190 | -0.05% | -0.01 | 10.190 | 10.230 | ||
Arct Therap Hldg Rg 21:21:16 / 09.07.25 |
14.630 | 6.01% | 0.83 | 14.600 | 14.670 | 91'060 |
NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Enovix Rg 21:22:20 / 09.07.25 |
13.875 | 23.64% | 7.35% | 24.78% | 59.85% | 137.99% | -20.71% | 44.52% |
Barfresh Food Rg 20:56:09 / 09.07.25 |
3.150 | 23.19% | 112.50% | 1.49% | 15.25% | 40.50% | -19.81% | -36.09% |
Bridgwtr Bncshs Rg 21:09:44 / 09.07.25 |
16.580 | 22.87% | 22.78% | -1.01% | 8.65% | 27.15% | 41.71% | 0.91% |
Instil Bio 21:21:09 / 09.07.25 |
25.76 | 22.73% | 207.48% | 8.19% | -29.54% | 68.37% | 157.34% | -80.14% |
EverQuote-A Rg 21:16:54 / 09.07.25 |
24.80 | 22.71% | 100.41% | 2.52% | -5.31% | 13.29% | 14.71% | 164.62% |
Bel Fuse-B 20:56:50 / 09.07.25 |
101.90 | 22.71% | 51.57% | 3.11% | 22.70% | 47.57% | 52.48% | 475.65% |
Five Below Rg 21:22:19 / 09.07.25 |
128.73 | 22.69% | -39.59% | -2.02% | 2.96% | 105.25% | 27.53% | 5.23% |
First Finl Rg 21:09:43 / 09.07.25 |
56.16 | 22.39% | 31.37% | 0.48% | 6.34% | 27.93% | 47.48% | 27.43% |
Amplitude Rg-A 21:22:09 / 09.07.25 |
13.190 | 22.27% | 1.42% | 7.59% | 7.15% | 58.92% | 60.66% | -23.26% |
Garrett Motion Rg 21:21:05 / 09.07.25 |
11.225 | 22.26% | 14.17% | 2.14% | 9.83% | 25.56% | 27.56% | 47.20% |
Ascendis Sp ADR 21:22:28 / 09.07.25 |
176.50 | 22.15% | 33.52% | 1.96% | 2.78% | 11.60% | 28.51% | 79.65% |
Gulf Res Rg 15:30:12 / 09.07.25 |
0.7038 | 22.08% | -58.18% | 2.13% | 13.53% | -15.61% | -43.24% | -83.37% |
Indivior Rg 21:21:42 / 09.07.25 |
15.200 | 22.04% | -0.72% | -1.30% | 11.27% | 67.77% | 44.62% | 0.00% |
Donegal Group-A 21:22:13 / 09.07.25 |
18.700 | 21.98% | 34.88% | -1.22% | -1.89% | 3.09% | 43.85% | 12.59% |
CEA Indstrs Rg 16:27:05 / 09.07.25 |
9.240 | 21.88% | 55.03% | -10.03% | 20.00% | 14.64% | 46.43% | -34.79% |
Alignment Hlthc Rg 21:22:32 / 09.07.25 |
14.040 | 21.87% | 59.23% | 3.16% | -9.07% | -27.93% | 77.72% | -4.92% |
Array Tech Rg 21:21:19 / 09.07.25 |
7.695 | 21.85% | -56.19% | 10.56% | -0.97% | 88.60% | -22.27% | -41.17% |
Heritage Global Rg 21:18:44 / 09.07.25 |
2.290 | 21.62% | -19.06% | 2.69% | 11.71% | 15.66% | -8.95% | 37.20% |
eBay Rg 21:21:56 / 09.07.25 |
76.06 | 21.60% | 72.70% | 0.37% | -2.34% | 16.18% | 43.56% | 74.62% |
Bragg Gaming Grp Rg 21:18:05 / 09.07.25 |
4.500 | 21.35% | -11.09% | 4.17% | 6.64% | 24.65% | -20.77% | -7.99% |
Home Bancorp Rg 21:09:56 / 09.07.25 |
55.84 | 21.32% | 33.44% | 1.14% | 10.16% | 29.47% | 42.67% | 56.46% |
Coastal Finl Rg 20:55:14 / 09.07.25 |
103.16 | 21.27% | 131.86% | 0.53% | 16.97% | 25.93% | 126.23% | 168.64% |
Astec Ind Inc Rg 21:16:50 / 09.07.25 |
40.67 | 21.25% | 9.52% | -5.18% | 0.64% | 19.23% | 37.58% | -1.36% |
Check Point Sftw Rg 21:22:37 / 09.07.25 |
231.00 | 21.15% | 48.04% | 5.29% | 3.74% | 7.47% | 35.64% | 77.88% |
Bankwell Fin Gro Rg 21:22:36 / 09.07.25 |
37.60 | 21.09% | 24.98% | 1.39% | 5.60% | 29.46% | 62.12% | 19.71% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
AppFolio Rg-A 21:21:22 / 09.07.25 |
244.67 | 0.67% |
245.43 20:15 |
240.93 16:51 |
265.87 28.01.25 |
190.70 25.04.25 |
29'343 |
Appian-A Rg 21:21:44 / 09.07.25 |
31.26 | -0.13% |
31.34 20:04 |
30.79 17:17 |
41.01 19.02.25 |
24.02 07.04.25 |
67'470 |
Apple Rg 21:22:38 / 09.07.25 |
209.91 | -0.05% |
210.90 15:33 |
207.23 17:21 |
249.98 25.02.25 |
169.22 08.04.25 |
8'041'653 |
Applied Digital Rg 21:22:04 / 09.07.25 |
9.505 | 3.09% |
9.570 15:50 |
9.140 16:30 |
15.415 06.06.25 |
3.310 16.04.25 |
2'352'380 |
Applied DNA Rg 20:41:15 / 09.07.25 |
5.210 | -1.70% |
5.560 15:52 |
5.115 16:47 |
190.80 02.01.25 |
4.367 30.05.25 |
14'686 |
Applied Material Rg 21:22:38 / 09.07.25 |
195.87 | 0.45% |
197.96 15:48 |
194.26 17:17 |
200.54 22.01.25 |
123.93 07.04.25 |
1'050'020 |
Applied Optoelec Rg 21:22:19 / 09.07.25 |
27.82 | 3.50% |
28.82 16:01 |
26.23 17:18 |
39.85 06.01.25 |
9.720 21.04.25 |
945'806 |
Applied Therptcs Rg 21:21:44 / 09.07.25 |
0.3895 | 5.56% |
0.3930 21:11 |
0.3589 15:30 |
0.9751 02.01.25 |
0.2950 16.04.25 |
289'174 |
AppLovin Rg-A 21:21:56 / 09.07.25 |
356.47 | 3.40% |
362.38 18:46 |
344.75 15:33 |
525.00 13.02.25 |
201.00 07.04.25 |
610'049 |
Aprea Therapeut Rg 21:16:02 / 09.07.25 |
1.860 | 3.33% |
1.920 16:52 |
1.810 17:38 |
5.000 03.01.25 |
1.430 21.04.25 |
4'771 |
Aptevo Therptcs Rg 20:41:10 / 09.07.25 |
3.020 | -2.58% |
3.150 15:52 |
2.980 18:35 |
109.80 07.01.25 |
2.820 17.06.25 |
99'013 |
Aptorum Rg 20:43:04 / 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 20:23:50 / 09.07.25 |
2.285 | -3.59% |
2.370 15:45 |
2.250 15:58 |
2.720 07.07.25 |
0.8318 04.04.25 |
31'604 |
Aqua Metals Rg 21:22:37 / 09.07.25 |
0.5590 | 16.46% |
1.020 16:36 |
0.4990 15:40 |
2.850 06.01.25 |
0.4700 07.07.25 |
5'298'023 |
AquaBounty Tech Rg 21:12:28 / 09.07.25 |
0.7840 | 0.64% |
0.7906 20:01 |
0.7800 15:30 |
1.270 26.03.25 |
0.4953 20.03.25 |
3'999 |
Aquestive Therp Rg 21:22:32 / 09.07.25 |
3.970 | 7.88% |
3.995 20:37 |
3.720 15:30 |
3.995 09.07.25 |
2.130 13.05.25 |
184'159 |
ARB IOT Rg 20:48:18 / 09.07.25 |
5.600 | -1.75% |
5.840 15:30 |
5.600 20:48 |
18.450 07.03.25 |
5.380 09.06.25 |
888 |
Arbe Robotics Rg 21:19:43 / 09.07.25 |
1.635 | 0.31% |
1.645 15:32 |
1.585 18:47 |
5.000 07.01.25 |
0.8502 07.04.25 |
185'274 |
Arbutus Biopharm Rg 21:22:15 / 09.07.25 |
3.335 | 4.87% |
3.355 20:09 |
3.230 15:30 |
3.725 02.05.25 |
2.710 09.04.25 |
194'845 |
Arcadia Biosc Rg 16:14:27 / 09.07.25 |
4.750 | 0.00% |
4.750 16:14 |
4.640 16:14 |
6.360 03.01.25 |
2.580 07.04.25 |
464 |
ArcBest Rg 21:20:37 / 09.07.25 |
82.81 | -0.18% |
83.43 20:03 |
81.60 17:20 |
103.63 15.01.25 |
55.32 30.04.25 |
34'042 |
Arcellx Rg 21:20:59 / 09.07.25 |
68.99 | 3.65% |
69.55 17:02 |
67.54 15:30 |
80.98 03.01.25 |
47.94 07.05.25 |
73'293 |
Arch Cap Grp Rg 21:22:25 / 09.07.25 |
88.33 | -2.08% |
90.28 15:51 |
88.12 20:30 |
97.40 28.03.25 |
82.50 07.04.25 |
450'485 |
Archimedes Tech Rg 20:53:21 / 09.07.25 |
10.190 | -0.05% |
10.240 23.06.25 |
9.960 04.04.25 |
1'113 | ||
Arct Therap Hldg Rg 21:21:16 / 09.07.25 |
14.630 | 6.01% |
15.180 17:03 |
14.000 15:30 |
21.23 07.01.25 |
8.040 07.04.25 |
91'060 |