×
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 - 19:54:10
- 15'702.32
- -3.59%
- -584.12
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Audiocodes Rg 19:45:14 / 21.04.25 |
8.950 | -0.11% | -0.01 | 8.930 | 9.020 | 19'819 | |
|
AudioEye Rg 19:46:31 / 21.04.25 |
10.790 | -4.51% | -0.51 | 10.760 | 10.790 | 11'670 | |
|
Aura Bioscis Rg 19:53:47 / 21.04.25 |
5.540 | 3.36% | 0.18 | 5.530 | 5.560 | 25'872 | |
|
Aureus Green Rg 18:17:20 / 21.04.25 |
0.5816 | -6.50% | -0.04 | 0.5897 | 0.6078 | 3'758 | |
|
Aurinia Pharma Rg 19:53:10 / 21.04.25 |
7.715 | -0.45% | -0.04 | 7.710 | 7.720 | 149'331 | |
|
Aurora Cannabis Rg 19:53:39 / 21.04.25 |
4.160 | -6.31% | -0.28 | 4.160 | 4.170 | 116'117 | |
|
Aurora Innovtn Rg-A 19:53:28 / 21.04.25 |
5.560 | -9.00% | -0.55 | 5.550 | 5.560 | 1'113'854 | |
|
Aurora Sp ADR 15:56:17 / 21.04.25 |
8.160 | -1.57% | -0.13 | 7.800 | 8.070 | 1'052 | |
|
Australian Rg 19:35:01 / 21.04.25 |
0.7600 | 4.11% | 0.03 | 0.6820 | 0.9700 | 209 | |
|
authID Rg 19:53:46 / 21.04.25 |
7.670 | -4.96% | -0.40 | 7.550 | 7.720 | 28'129 | |
|
Autodesk Inc Rg 19:52:40 / 21.04.25 |
252.03 | -2.87% | -7.44 | 251.69 | 252.01 | 130'674 | |
|
Autolus Thp Sp ADS 19:48:52 / 21.04.25 |
1.455 | 1.75% | 0.03 | 1.450 | 1.460 | 83'061 | |
|
Automatic Data P Rg 19:51:43 / 21.04.25 |
281.73 | -3.94% | -11.55 | 281.52 | 281.87 | 146'306 | |
|
Autonomix Rg 18:17:33 / 21.04.25 |
1.800 | -1.10% | -0.02 | 1.770 | 1.830 | 1'329 | |
|
Autozi Inter Rg-A 19:42:08 / 21.04.25 |
0.9178 | 5.30% | 0.05 | 0.9156 | 0.9199 | 19'378 | |
|
Avadel Pharma Rg 19:51:33 / 21.04.25 |
7.900 | -1.62% | -0.13 | 7.890 | 7.910 | 102'722 | |
|
Avaln Globocare Rg 19:10:15 / 21.04.25 |
3.200 | -10.36% | -0.37 | 3.130 | 3.230 | 7'742 | |
|
Avalo Therap Rg 19:03:32 / 21.04.25 |
4.200 | -4.76% | -0.21 | 4.090 | 4.320 | 3'719 | |
|
Avean Hlthc Hldg Rg 19:34:30 / 21.04.25 |
4.185 | -7.82% | -0.36 | 4.150 | 4.170 | 38'366 | |
|
AvePoint Rg 19:54:09 / 21.04.25 |
13.890 | -3.74% | -0.54 | 13.880 | 13.890 | 71'281 | |
|
Aviat Networks Rg 19:40:20 / 21.04.25 |
16.700 | -2.99% | -0.52 | 16.580 | 16.760 | 11'376 | |
|
Avidity Biosci Rg 19:53:45 / 21.04.25 |
28.59 | 7.24% | 1.93 | 28.49 | 28.63 | 147'881 | |
|
AvidXchange Hldg Rg 19:53:20 / 21.04.25 |
7.370 | -3.03% | -0.23 | 7.370 | 7.380 | 61'198 | |
|
Avis Budget Grou Rg 19:53:07 / 21.04.25 |
79.72 | -5.76% | -4.87 | 79.50 | 79.80 | 221'764 | |
|
AVITA Medical Rg 19:42:28 / 21.04.25 |
9.060 | -1.63% | -0.15 | 9.010 | 9.090 | 18'612 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CCTG Rg-A 18:37:58 / 21.04.25 |
1.370 | -1.29% | 0.00% | -3.52% | -20.35% | -16.97% | -39.38% | 0.00% |
|
Icahn Ent DO Uts 19:36:31 / 21.04.25 |
8.410 | -1.50% | -50.32% | 1.82% | -10.63% | -15.65% | -49.55% | -84.10% |
|
Central Plains Rg 18:34:23 / 21.04.25 |
14.520 | -1.54% | 44.84% | 4.47% | -1.80% | 0.89% | 46.28% | 0.00% |
|
Biocryst Pharm Rg 19:54:06 / 21.04.25 |
7.660 | -1.60% | 23.54% | 8.81% | -4.84% | -4.37% | 73.70% | -30.25% |
|
Akari Therp Sp ADR 19:10:19 / 21.04.25 |
1.240 | -1.64% | -62.26% | 11.71% | -15.07% | -3.88% | 5.08% | -95.04% |
|
E.W. Scripps Rg-A 19:51:46 / 21.04.25 |
2.020 | -1.81% | -72.84% | -1.94% | -36.28% | -6.48% | -45.70% | -88.04% |
|
ACI Worldwide Rg 19:53:51 / 21.04.25 |
49.28 | -1.87% | 66.47% | -5.47% | -9.46% | -7.46% | 52.81% | 83.11% |
|
Cresud Sacf Sp ADR 19:52:21 / 21.04.25 |
11.460 | -1.90% | 30.70% | -0.17% | 3.15% | -10.75% | 19.25% | 35.18% |
|
Coastal Finl Rg 19:40:32 / 21.04.25 |
83.76 | -1.96% | 87.46% | 5.29% | -7.39% | -0.45% | 112.59% | 92.13% |
|
Hudson Technolog Rg 19:51:33 / 21.04.25 |
5.230 | -1.97% | -59.45% | -9.04% | -16.45% | -7.27% | -50.33% | -19.68% |
|
Immunic Rg 19:48:23 / 21.04.25 |
0.9986 | -2.00% | -34.67% | 8.77% | -14.65% | -0.14% | -18.81% | -89.28% |
|
Baidu Sp ADR-A 19:53:54 / 21.04.25 |
82.19 | -2.04% | -30.65% | -3.58% | -14.27% | -7.14% | -15.48% | -34.83% |
|
Domo-B Rg 19:51:58 / 21.04.25 |
6.770 | -2.12% | -32.65% | -16.00% | -24.53% | -14.90% | -9.37% | -85.12% |
|
Bridgwtr Bncshs Rg 19:31:44 / 21.04.25 |
13.140 | -2.15% | -2.22% | 4.45% | -5.60% | -5.81% | 9.05% | -18.55% |
|
Divsf Hlth REIT-SBI 19:51:48 / 21.04.25 |
2.245 | -2.17% | -39.84% | 8.45% | -8.74% | -8.74% | -7.61% | -18.77% |
|
CyberArk Softwar Rg 19:49:21 / 21.04.25 |
310.18 | -2.19% | 48.75% | -9.66% | -11.63% | -13.71% | 32.18% | 93.74% |
|
DXP Enterprises Rg 19:53:25 / 21.04.25 |
76.48 | -2.20% | 139.76% | -3.88% | -14.89% | -24.19% | 52.81% | 209.58% |
|
BioNxs Gene Lab Rg 18:45:27 / 21.04.25 |
2.780 | -2.26% | -49.35% | 19.83% | -3.44% | -30.10% | -54.54% | 0.00% |
|
Evolus Rg 19:53:10 / 21.04.25 |
10.280 | -2.26% | 2.47% | 0.10% | -20.92% | -30.35% | -12.29% | -1.10% |
|
Amdocs Rg 19:53:39 / 21.04.25 |
81.57 | -2.30% | -5.36% | -3.01% | -9.14% | -5.93% | -5.49% | 0.98% |
|
Eos Energy Rg-A 19:53:30 / 21.04.25 |
4.415 | -2.47% | 334.86% | 4.62% | 1.49% | -24.53% | 472.63% | 66.90% |
|
BrghtSprng Hlth Rg 19:53:25 / 21.04.25 |
15.550 | -2.52% | 0.00% | -9.06% | -16.80% | -34.44% | 46.56% | 0.00% |
|
Bridgeline Dgtl Rg 17:31:46 / 21.04.25 |
1.510 | -2.53% | 78.03% | 0.00% | 4.86% | -9.04% | 25.83% | -10.98% |
|
Fox Rg-B 19:53:53 / 21.04.25 |
43.40 | -2.56% | 61.19% | -5.73% | -12.69% | -9.01% | 49.81% | 23.91% |
|
iCoreConnect Rg 19:53:43 / 21.04.25 |
2.035 | -2.80% | -90.20% | -47.42% | 359.89% | -21.73% | -90.83% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Audiocodes Rg 19:45:14 / 21.04.25 |
8.950 | -0.11% |
9.070 15:34 |
8.880 15:30 |
12.720 10.02.25 |
8.090 08.04.25 |
19'819 |
|
AudioEye Rg 19:46:31 / 21.04.25 |
10.790 | -4.51% |
11.150 15:30 |
10.610 18:01 |
20.55 06.02.25 |
9.250 07.04.25 |
11'670 |
|
Aura Bioscis Rg 19:53:47 / 21.04.25 |
5.540 | 3.36% |
5.600 16:59 |
5.140 15:44 |
8.560 06.01.25 |
4.850 10.04.25 |
25'872 |
|
Aureus Green Rg 18:17:20 / 21.04.25 |
0.5816 | -6.50% |
0.6300 15:30 |
0.5710 16:22 |
7.220 20.02.25 |
0.5251 07.04.25 |
3'758 |
|
Aurinia Pharma Rg 19:53:10 / 21.04.25 |
7.715 | -0.45% |
7.845 16:41 |
7.690 15:34 |
9.110 02.01.25 |
6.560 27.02.25 |
149'331 |
|
Aurora Cannabis Rg 19:53:39 / 21.04.25 |
4.160 | -6.31% |
4.430 15:30 |
4.145 19:17 |
6.910 10.02.25 |
3.430 03.02.25 |
116'117 |
|
Aurora Innovtn Rg-A 19:53:28 / 21.04.25 |
5.560 | -9.00% |
6.070 15:30 |
5.560 19:50 |
10.765 14.02.25 |
5.040 07.04.25 |
1'113'854 |
|
Aurora Sp ADR 15:56:17 / 21.04.25 |
8.160 | -1.57% |
8.160 15:56 |
8.050 15:30 |
20.94 27.01.25 |
5.750 22.01.25 |
1'052 |
|
Australian Rg 19:35:01 / 21.04.25 |
0.7600 | 4.11% |
0.7600 19:35 |
0.7450 15:30 |
1.670 02.01.25 |
0.6201 17.04.25 |
209 |
|
authID Rg 19:53:46 / 21.04.25 |
7.670 | -4.96% |
8.220 15:30 |
6.560 15:38 |
9.200 17.04.25 |
4.010 14.03.25 |
28'129 |
|
Autodesk Inc Rg 19:52:40 / 21.04.25 |
252.03 | -2.87% |
256.48 15:30 |
250.65 17:58 |
317.05 31.01.25 |
232.94 07.04.25 |
130'674 |
|
Autolus Thp Sp ADS 19:48:52 / 21.04.25 |
1.455 | 1.75% |
1.525 16:38 |
1.420 16:00 |
2.780 03.01.25 |
1.110 11.04.25 |
83'061 |
|
Automatic Data P Rg 19:51:43 / 21.04.25 |
281.73 | -3.94% |
293.06 15:48 |
281.73 19:51 |
321.05 04.03.25 |
272.98 07.04.25 |
146'306 |
|
Autonomix Rg 18:17:33 / 21.04.25 |
1.800 | -1.10% |
1.850 15:30 |
1.800 18:17 |
3.660 02.01.25 |
1.520 09.04.25 |
1'329 |
|
Autozi Inter Rg-A 19:42:08 / 21.04.25 |
0.9178 | 5.30% |
0.9178 19:42 |
0.8128 15:35 |
1.080 08.04.25 |
0.4597 04.03.25 |
19'378 |
|
Avadel Pharma Rg 19:51:33 / 21.04.25 |
7.900 | -1.62% |
8.230 18:06 |
7.895 19:47 |
11.520 03.01.25 |
6.380 09.04.25 |
102'722 |
|
Avaln Globocare Rg 19:10:15 / 21.04.25 |
3.200 | -10.36% |
3.500 15:30 |
3.160 18:32 |
11.510 07.03.25 |
3.160 21.04.25 |
7'742 |
|
Avalo Therap Rg 19:03:32 / 21.04.25 |
4.200 | -4.76% |
4.770 15:33 |
4.190 17:31 |
11.000 24.02.25 |
4.190 21.04.25 |
3'719 |
|
Avean Hlthc Hldg Rg 19:34:30 / 21.04.25 |
4.185 | -7.82% |
4.480 15:39 |
4.150 18:57 |
5.680 01.04.25 |
3.680 10.03.25 |
38'366 |
|
AvePoint Rg 19:54:09 / 21.04.25 |
13.890 | -3.74% |
14.300 15:52 |
13.880 19:53 |
19.885 14.02.25 |
12.520 07.04.25 |
71'281 |
|
Aviat Networks Rg 19:40:20 / 21.04.25 |
16.700 | -2.99% |
16.920 15:30 |
16.650 19:34 |
26.76 05.02.25 |
15.865 07.04.25 |
11'376 |
|
Avidity Biosci Rg 19:53:45 / 21.04.25 |
28.59 | 7.24% |
29.31 18:58 |
26.11 15:37 |
36.38 13.03.25 |
21.52 09.04.25 |
147'881 |
|
AvidXchange Hldg Rg 19:53:20 / 21.04.25 |
7.370 | -3.03% |
7.520 15:34 |
7.370 19:53 |
10.925 30.01.25 |
6.605 13.03.25 |
61'198 |
|
Avis Budget Grou Rg 19:53:07 / 21.04.25 |
79.72 | -5.76% |
82.22 15:30 |
78.83 15:33 |
97.97 18.02.25 |
54.06 13.03.25 |
221'764 |
|
AVITA Medical Rg 19:42:28 / 21.04.25 |
9.060 | -1.63% |
9.420 18:42 |
9.000 15:30 |
14.155 07.01.25 |
6.920 04.04.25 |
18'612 |