×
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 - 23:16:01
- 15'870.90
- -2.55%
- -415.55
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bank7 Rg 23:20:00 / 21.04.25 |
34.83 | -0.46% | -0.16 | 34.78 | 34.92 | ||
|
Bankfinancial Rg 23:20:00 / 21.04.25 |
11.760 | -2.73% | -0.33 | 11.760 | 11.960 | ||
|
Bankwell Fin Gro Rg 23:20:00 / 21.04.25 |
28.95 | -1.19% | -0.35 | 28.90 | 29.17 | ||
|
BANL Rg 23:20:00 / 21.04.25 |
0.9043 | -3.21% | -0.03 | 0.8796 | 0.9043 | ||
|
Banner Rg 23:20:00 / 21.04.25 |
59.72 | -1.27% | -0.77 | 59.72 | 59.82 | ||
|
Banzai Intl Rg-A 23:20:00 / 21.04.25 |
0.9950 | -5.24% | -0.06 | 0.9805 | 0.9950 | ||
|
BAOS Rg 23:20:00 / 21.04.25 |
1.800 | 2.27% | 0.04 | 1.730 | 1.820 | ||
|
Baozun Sp ADR 23:20:00 / 21.04.25 |
2.200 | -1.57% | -0.04 | 2.200 | 2.210 | ||
|
Barfresh Food Rg 23:20:00 / 21.04.25 |
2.420 | 3.42% | 0.08 | 2.280 | 2.440 | ||
|
Barinthus Sp ADS 23:20:00 / 21.04.25 |
0.7300 | 0.00% | 0.00 | 0.6900 | 0.7300 | ||
|
Barrett Bus Svcs Rg 23:20:00 / 21.04.25 |
38.99 | -4.30% | -1.75 | 38.99 | 39.10 | ||
|
Basel Med Rg 23:20:00 / 21.04.25 |
4.360 | -2.02% | -0.09 | 4.300 | 4.440 | ||
|
Bassett Furn Ind Rg 23:20:00 / 21.04.25 |
17.370 | -7.11% | -1.33 | 17.370 | 17.500 | ||
|
BAYA Rg-A 23:20:00 / 21.04.25 |
10.970 | 0.18% | 0.02 | 10.900 | 10.980 | ||
|
BayCom Rg 23:20:00 / 21.04.25 |
25.93 | -0.19% | -0.05 | 25.93 | 26.01 | ||
|
BayFirst Fin Rg 23:20:00 / 21.04.25 |
14.290 | 1.35% | 0.19 | 14.250 | 14.660 | ||
|
BCB Bancorp Rg 23:20:00 / 21.04.25 |
9.400 | -0.63% | -0.06 | 9.400 | 9.440 | ||
|
Beacon Roofing S Rg 23:20:00 / 21.04.25 |
123.65 | -0.16% | -0.20 | 123.66 | 123.68 | ||
|
Beam Global Rg 23:20:00 / 21.04.25 |
1.400 | -3.45% | -0.05 | 1.380 | 1.400 | ||
|
Beam Therapeutic Rg 23:20:00 / 21.04.25 |
18.240 | 7.29% | 1.24 | 18.230 | 18.260 | ||
|
Beamr Img Rg 23:20:00 / 21.04.25 |
2.240 | 5.16% | 0.11 | 2.200 | 2.250 | ||
|
Beasley Broad Rg-A 23:20:00 / 21.04.25 |
5.000 | -0.20% | -0.01 | 4.980 | 5.550 | ||
|
Beauty Health Rg-A 23:20:00 / 21.04.25 |
0.8213 | -2.90% | -0.02 | 0.8212 | 0.8299 | ||
|
Beeline Holdings Rg 23:20:00 / 21.04.25 |
1.170 | 1.74% | 0.02 | 1.170 | 1.180 | ||
|
BeiGene Sp ADR 23:20:00 / 21.04.25 |
229.22 | -0.76% | -1.76 | 229.10 | 229.70 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Commerce Bancsha Rg 23:20:00 / 21.04.25 |
58.73 | -3.87% | 17.76% | 0.57% | -6.23% | -12.26% | 12.28% | -1.60% |
|
Amerisafe Rg 23:20:00 / 21.04.25 |
48.85 | -3.90% | 5.88% | -0.63% | -6.09% | -4.66% | -4.53% | 6.26% |
|
Compugen Rg 23:20:00 / 21.04.25 |
1.390 | -3.92% | -25.76% | 6.11% | -14.20% | -38.50% | -26.46% | -42.80% |
|
Greenlight Cap RE A 23:20:00 / 21.04.25 |
13.300 | -3.93% | 17.78% | 0.91% | -1.34% | -3.20% | 7.00% | 105.03% |
|
Genmab Sp ADR 23:20:00 / 21.04.25 |
20.07 | -3.98% | -37.06% | 3.88% | 4.04% | -3.51% | -30.72% | -44.99% |
|
City Holding Co Rg 23:20:00 / 21.04.25 |
112.29 | -4.00% | 3.16% | 0.86% | -6.31% | -6.72% | 8.45% | 49.56% |
|
CRISPR Therap N 23:20:00 / 21.04.25 |
37.82 | -4.04% | -39.66% | -2.55% | -11.26% | -9.63% | -32.05% | -35.70% |
|
First Finl Rg 23:20:00 / 21.04.25 |
43.86 | -4.07% | 2.97% | 1.86% | -13.53% | -10.33% | 18.93% | 2.00% |
|
Aerovironment Rg 23:20:00 / 21.04.25 |
144.20 | -4.08% | 17.11% | 0.98% | 12.05% | -18.32% | -3.69% | 37.34% |
|
First West Finl Rg 23:20:00 / 21.04.25 |
18.180 | -4.09% | -5.45% | 2.13% | -7.24% | -10.22% | 11.60% | -41.26% |
|
ContextLogic Rg-A 23:20:00 / 21.04.25 |
6.780 | -4.13% | 13.28% | 3.35% | -9.72% | -5.17% | 15.70% | -88.18% |
|
Catalyst Bnc Rg 23:20:00 / 21.04.25 |
11.230 | -4.16% | 4.06% | 1.63% | -3.69% | -4.18% | -4.43% | -17.66% |
|
Globus Maritime Rg 23:20:00 / 21.04.25 |
1.100 | -4.27% | -57.74% | -7.56% | -11.29% | -20.29% | -44.72% | -55.02% |
|
GAN Rg 23:20:00 / 21.04.25 |
1.720 | -4.40% | 10.13% | -0.58% | -3.91% | -8.99% | 36.51% | -60.54% |
|
Farmer Brothers Rg 23:20:00 / 21.04.25 |
1.690 | -4.44% | -43.79% | -7.14% | -25.55% | -1.17% | -46.01% | -73.58% |
|
Couchbase Rg 23:20:00 / 21.04.25 |
14.670 | -4.49% | -33.88% | -2.52% | 1.17% | -14.26% | -36.36% | -15.35% |
|
HUTCHMED Sp ADR 23:20:00 / 21.04.25 |
13.890 | -4.51% | -24.02% | -6.72% | -7.95% | 1.83% | -18.00% | -16.81% |
|
Faro Technologie Rg 23:20:00 / 21.04.25 |
23.92 | -4.53% | 7.46% | -5.04% | -17.72% | -21.80% | 28.88% | -46.97% |
|
HomeStreet Rg 23:20:00 / 21.04.25 |
10.765 | -4.55% | 5.83% | 1.46% | 17.01% | 3.21% | -13.46% | -75.43% |
|
DarioHealth Rg 23:20:00 / 21.04.25 |
0.7160 | -4.61% | -56.40% | 6.64% | 1.73% | 5.19% | -45.76% | -87.35% |
|
D-MARKET Sp ADS-B 23:20:00 / 21.04.25 |
2.780 | -4.62% | 60.56% | 3.73% | -8.55% | -9.15% | 107.46% | 36.97% |
|
Bankfinancial Rg 23:20:00 / 21.04.25 |
11.760 | -4.77% | 17.84% | -0.08% | -7.98% | -9.54% | 17.60% | 16.36% |
|
Grifols Sp ADR-B 23:20:00 / 21.04.25 |
7.010 | -4.84% | -38.75% | 0.14% | -9.55% | -3.18% | 11.27% | -33.21% |
|
Inovio Pharma Rg 23:20:00 / 21.04.25 |
1.780 | -4.92% | -71.57% | 0.56% | -5.32% | -21.59% | -82.24% | -95.12% |
|
Aviat Networks Rg 23:20:00 / 21.04.25 |
16.870 | -4.94% | -47.29% | -1.35% | -16.53% | -8.91% | -48.66% | -49.81% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bank7 Rg 23:20:00 / 21.04.25 |
34.83 | -0.46% |
34.93 18:08 |
34.25 15:37 |
48.86 16.01.25 |
33.01 04.04.25 |
8'702 |
|
Bankfinancial Rg 23:20:00 / 21.04.25 |
11.760 | -2.73% |
12.080 17:52 |
11.760 22:00 |
13.545 30.01.25 |
11.280 11.04.25 |
5'990 |
|
Bankwell Fin Gro Rg 23:20:00 / 21.04.25 |
28.95 | -1.19% |
29.33 19:38 |
28.94 15:30 |
32.66 06.02.25 |
26.39 07.04.25 |
5'597 |
|
BANL Rg 23:20:00 / 21.04.25 |
0.9043 | -3.21% |
0.9200 17:00 |
0.8445 20:03 |
1.260 21.02.25 |
0.8445 21.04.25 |
4'870 |
|
Banner Rg 23:20:00 / 21.04.25 |
59.72 | -1.27% |
60.48 15:30 |
58.99 16:31 |
72.58 23.01.25 |
54.18 07.04.25 |
95'501 |
|
Banzai Intl Rg-A 23:20:00 / 21.04.25 |
0.9950 | -5.24% |
1.060 15:30 |
0.9300 16:51 |
2.700 30.01.25 |
0.7355 11.03.25 |
97'350 |
|
BAOS Rg 23:20:00 / 21.04.25 |
1.800 | 2.27% |
2.740 21:38 |
1.550 21:42 |
5.950 31.01.25 |
1.550 21.04.25 |
80'541 |
|
Baozun Sp ADR 23:20:00 / 21.04.25 |
2.200 | -1.57% |
2.250 15:30 |
2.150 16:32 |
3.950 14.02.25 |
2.130 09.04.25 |
76'193 |
|
Barfresh Food Rg 23:20:00 / 21.04.25 |
2.420 | 3.42% |
2.420 22:00 |
2.330 21:50 |
4.600 24.02.25 |
2.000 11.04.25 |
312 |
|
Barinthus Sp ADS 23:20:00 / 21.04.25 |
0.7300 | 0.00% |
0.7300 15:30 |
0.7300 15:30 |
1.270 07.01.25 |
0.6500 09.04.25 |
184 |
|
Barrett Bus Svcs Rg 23:20:00 / 21.04.25 |
38.99 | -4.30% |
40.49 15:30 |
38.96 21:23 |
44.74 21.01.25 |
37.58 08.04.25 |
76'564 |
|
Basel Med Rg 23:20:00 / 21.04.25 |
4.360 | -2.02% |
4.460 17:02 |
4.310 17:49 |
5.490 04.04.25 |
3.630 08.04.25 |
6'243 |
|
Bassett Furn Ind Rg 23:20:00 / 21.04.25 |
17.370 | -7.11% |
18.450 15:30 |
17.370 22:00 |
19.550 17.04.25 |
13.620 27.01.25 |
11'205 |
|
BAYA Rg-A 23:20:00 / 21.04.25 |
10.970 | 0.18% |
10.970 15:30 |
10.970 15:30 |
10.970 21.04.25 |
10.680 03.01.25 |
709 |
|
BayCom Rg 23:20:00 / 21.04.25 |
25.93 | -0.19% |
25.99 21:54 |
25.23 18:56 |
29.47 10.02.25 |
22.72 04.04.25 |
18'203 |
|
BayFirst Fin Rg 23:20:00 / 21.04.25 |
14.290 | 1.35% |
14.450 17:46 |
13.750 15:34 |
19.600 18.03.25 |
12.840 02.01.25 |
2'253 |
|
BCB Bancorp Rg 23:20:00 / 21.04.25 |
9.400 | -0.63% |
9.460 21:51 |
9.240 19:31 |
12.260 29.01.25 |
8.780 14.04.25 |
20'116 |
|
Beacon Roofing S Rg 23:20:00 / 21.04.25 |
123.65 | -0.16% |
123.81 15:48 |
123.45 20:22 |
123.90 20.03.25 |
99.66 02.01.25 |
437'765 |
|
Beam Global Rg 23:20:00 / 21.04.25 |
1.400 | -3.45% |
1.450 15:30 |
1.370 20:47 |
3.950 07.01.25 |
1.330 17.04.25 |
10'682 |
|
Beam Therapeutic Rg 23:20:00 / 21.04.25 |
18.240 | 7.29% |
19.460 16:58 |
16.780 15:30 |
35.25 18.02.25 |
13.540 07.04.25 |
913'683 |
|
Beamr Img Rg 23:20:00 / 21.04.25 |
2.240 | 5.16% |
2.300 17:03 |
2.095 16:05 |
5.430 03.01.25 |
1.870 08.04.25 |
16'480 |
|
Beasley Broad Rg-A 23:20:00 / 21.04.25 |
5.000 | -0.20% |
5.260 18:31 |
5.000 22:00 |
9.720 03.01.25 |
4.820 11.04.25 |
366 |
|
Beauty Health Rg-A 23:20:00 / 21.04.25 |
0.8213 | -2.90% |
0.8600 15:30 |
0.7812 17:55 |
1.910 07.01.25 |
0.7812 21.04.25 |
110'115 |
|
Beeline Holdings Rg 23:20:00 / 21.04.25 |
1.170 | 1.74% |
1.280 15:30 |
1.140 16:55 |
6.490 12.03.25 |
0.8900 16.04.25 |
46'826 |
|
BeiGene Sp ADR 23:20:00 / 21.04.25 |
229.22 | -0.76% |
232.51 15:40 |
228.23 20:04 |
287.88 27.02.25 |
172.95 08.01.25 |
54'765 |