×
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
- 08.05.2025 - 23:16:02
- 17'928.14
- 1.07%
- 189.98
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cyngn Rg 02:00:00 / 09.05.25 |
4.360 | -16.95% | -0.89 | 4.370 | 4.380 | ||
|
Cytek Biosci Rg 02:00:00 / 09.05.25 |
3.790 | 1.61% | 0.06 | 3.780 | 3.790 | ||
|
Cytokinetics Rg 02:00:00 / 09.05.25 |
32.48 | -1.69% | -0.56 | 32.43 | 32.48 | ||
|
CytoMed Thera Rg 02:00:00 / 09.05.25 |
2.380 | 6.25% | 0.14 | 2.290 | 2.400 | ||
|
CytomX Therapeut Rg 02:00:00 / 09.05.25 |
1.090 | 13.48% | 0.13 | 1.080 | 1.100 | 704'408 | |
|
Cytosorbents Rg 02:00:00 / 09.05.25 |
0.8700 | -1.47% | -0.01 | 0.8700 | 0.8850 | ||
|
D-MARKET Sp ADS-B 02:00:00 / 09.05.25 |
2.570 | 3.21% | 0.08 | 2.560 | 2.570 | ||
|
Dada Nexus Sp ADS 02:00:00 / 09.05.25 |
2.000 | 1.52% | 0.03 | 1.990 | 2.000 | ||
|
Daily Journal Co Rg 02:00:00 / 09.05.25 |
397.88 | 1.60% | 6.26 | 394.60 | 403.04 | ||
|
Daktronics Rg 02:00:00 / 09.05.25 |
13.950 | 2.27% | 0.31 | 13.940 | 13.950 | ||
|
DallasNews Rg-A 02:00:00 / 09.05.25 |
4.480 | -0.88% | -0.04 | 4.400 | 4.520 | ||
|
Damon Rg 02:00:00 / 30.04.25 |
0.0075 | 0.00% | 0.00 | ||||
|
Dare Bio Rg 02:00:00 / 09.05.25 |
2.920 | 1.04% | 0.03 | 2.890 | 2.910 | ||
|
DarioHealth Rg 02:00:00 / 09.05.25 |
0.7000 | 1.45% | 0.01 | 0.6900 | 0.7000 | ||
|
Data I/O Rg 02:00:00 / 09.05.25 |
2.450 | 0.41% | 0.01 | 2.450 | 2.490 | ||
|
Data Storage Rg 02:00:00 / 09.05.25 |
3.690 | 3.36% | 0.12 | 3.630 | 3.700 | ||
|
Datadog Rg-A 02:00:00 / 09.05.25 |
109.22 | 3.02% | 3.20 | 109.20 | 109.30 | 1'600'292 | |
|
Datasea Rg 02:00:00 / 09.05.25 |
2.110 | -2.31% | -0.05 | 2.110 | 2.200 | 35'627 | |
|
Datavault AI Rg 02:00:00 / 09.05.25 |
0.7336 | 0.04% | 0.00 | 0.7335 | 0.7336 | ||
|
DatChat Rg 02:00:00 / 09.05.25 |
2.660 | 6.40% | 0.16 | 2.650 | 2.680 | ||
|
Dave & Buster's Rg 02:00:00 / 09.05.25 |
21.04 | 0.24% | 0.05 | 21.05 | 21.07 | ||
|
Dave Rg 02:00:00 / 09.05.25 |
152.73 | 41.64% | 44.90 | 152.49 | 152.74 | 762'830 | |
|
Dawson Geophysic Rg 02:00:00 / 09.05.25 |
1.280 | 7.56% | 0.09 | 1.200 | 1.260 | ||
|
Day One Biophrm Rg 02:00:00 / 09.05.25 |
6.760 | 7.30% | 0.46 | 6.740 | 6.750 | ||
|
DblDwn Sp ADR 02:00:00 / 09.05.25 |
10.850 | 9.82% | 0.97 | 10.750 | 10.850 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
First Advantage Rg 02:00:00 / 09.05.25 |
17.830 | -20.07% | -9.66% | 23.31% | 28.92% | -10.89% | 9.32% | -13.02% |
|
Cingulate Rg 02:00:00 / 09.05.25 |
4.090 | -20.08% | -95.71% | -4.88% | 12.05% | -5.76% | -61.70% | -98.81% |
|
Euro Tech Hldgs Rg 02:00:00 / 09.05.25 |
1.090 | -20.14% | -32.32% | -4.39% | -5.22% | -8.40% | -39.44% | -21.28% |
|
G-III Apparel Gr Rg 02:00:00 / 09.05.25 |
26.75 | -20.20% | -23.40% | 6.15% | 7.91% | -11.72% | -5.24% | 1.88% |
|
Chijet Motor Rg 02:00:00 / 09.05.25 |
1.720 | -20.26% | -91.22% | -11.79% | -10.42% | 1.18% | -81.62% | 0.00% |
|
Choiceone Finl S Rg 02:00:00 / 09.05.25 |
29.09 | -20.34% | -3.11% | 1.15% | 14.08% | -11.20% | 16.87% | 18.94% |
|
Full House Resor Rg 02:00:00 / 09.05.25 |
3.300 | -20.34% | -39.48% | 2.80% | 2.48% | -39.11% | -37.74% | -58.70% |
|
Huadi Rg-A 02:00:00 / 09.05.25 |
1.380 | -20.47% | -55.26% | 1.47% | -2.13% | -16.36% | -47.33% | -95.37% |
|
BTC Digital Rg 02:00:00 / 09.05.25 |
4.040 | -20.50% | -20.50% | -3.12% | 18.82% | -26.28% | 81.98% | -90.26% |
|
Cenntro Rg 02:00:00 / 09.05.25 |
0.8600 | -20.53% | 0.00% | 5.07% | 11.21% | -11.79% | -39.86% | 0.00% |
|
Celularity Rg-A 02:00:00 / 09.05.25 |
1.680 | -20.67% | -33.31% | 8.39% | 12.00% | -18.05% | -44.92% | -98.65% |
|
Greene County Ba Rg 02:00:00 / 09.05.25 |
22.70 | -20.71% | -22.06% | 2.81% | 6.87% | -15.27% | -23.98% | -14.86% |
|
Grace Therap Rg 02:00:00 / 09.05.25 |
2.800 | -20.73% | 0.00% | 3.32% | 42.86% | -17.40% | 0.00% | 0.00% |
|
Cognex Rg 02:00:00 / 09.05.25 |
29.42 | -20.78% | -31.94% | 5.75% | 25.46% | -13.27% | -36.73% | -47.72% |
|
Coinbase Glb Rg-A 02:00:00 / 09.05.25 |
206.50 | -20.84% | 13.02% | 2.58% | 21.74% | -30.73% | -1.88% | 89.47% |
|
Entegris Rg 02:00:00 / 09.05.25 |
77.08 | -20.87% | -34.58% | -2.80% | 11.87% | -29.19% | -40.42% | -31.87% |
|
Diamondback Eng Rg 02:00:00 / 09.05.25 |
136.18 | -20.91% | -16.45% | 1.00% | 10.57% | -12.80% | -33.15% | -9.35% |
|
Bank7 Rg 02:00:00 / 09.05.25 |
37.79 | -20.92% | 34.92% | 2.30% | 6.84% | -12.52% | 29.91% | 49.88% |
|
Anavex Life Scie Rg 02:00:00 / 09.05.25 |
8.560 | -21.04% | -8.92% | -8.06% | 0.23% | 1.06% | 120.62% | 1.56% |
|
DLocal Rg-A 02:00:00 / 09.05.25 |
9.000 | -21.14% | -49.80% | 1.12% | 5.02% | -31.30% | -32.99% | -55.60% |
|
Agora Sp ADS-A 02:00:00 / 09.05.25 |
3.480 | -21.15% | 24.71% | 2.35% | 10.83% | -46.13% | 27.94% | -50.82% |
|
Assembly Bio Rg 02:00:00 / 09.05.25 |
11.660 | -21.36% | 26.10% | 1.92% | 37.83% | -4.50% | -10.38% | -36.55% |
|
GameSquare Hldg Rg 02:00:00 / 09.05.25 |
0.6300 | -21.45% | 0.00% | -16.00% | 1.29% | -25.74% | -56.55% | 0.00% |
|
AgriFORCE Grw Rg 02:00:00 / 09.05.25 |
1.950 | -21.52% | -96.04% | -0.51% | 56.00% | 10.80% | -80.48% | -99.98% |
|
Apyx Medical Rg 02:00:00 / 09.05.25 |
1.180 | -21.52% | -52.67% | 10.28% | 34.09% | -15.71% | -28.92% | -64.16% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cyngn Rg 02:00:00 / 09.05.25 |
4.360 | -16.95% |
4.480 15:30 |
3.880 16:06 |
128.06 02.01.25 |
3.680 07.04.25 |
19'558 |
|
Cytek Biosci Rg 02:00:00 / 09.05.25 |
3.790 | 1.61% |
3.885 18:51 |
3.710 15:38 |
7.290 13.01.25 |
3.290 08.04.25 |
240'509 |
|
Cytokinetics Rg 02:00:00 / 09.05.25 |
32.48 | -1.69% |
32.98 18:54 |
31.70 16:54 |
52.77 27.01.25 |
31.70 08.05.25 |
701'036 |
|
CytoMed Thera Rg 02:00:00 / 09.05.25 |
2.380 | 6.25% |
2.380 22:00 |
2.275 18:53 |
4.010 06.01.25 |
2.140 15.01.25 |
667 |
|
CytomX Therapeut Rg 02:00:00 / 09.05.25 |
1.090 | 13.48% |
1.180 18:19 |
0.9878 15:32 |
1.180 08.05.25 |
0.4000 07.04.25 |
704'408 |
|
Cytosorbents Rg 02:00:00 / 09.05.25 |
0.8700 | -1.47% |
0.9000 15:30 |
0.8700 19:22 |
1.600 14.02.25 |
0.8225 03.01.25 |
25'112 |
|
D-MARKET Sp ADS-B 02:00:00 / 09.05.25 |
2.570 | 3.21% |
2.575 21:32 |
2.470 16:00 |
3.850 18.02.25 |
2.420 07.04.25 |
76'804 |
|
Dada Nexus Sp ADS 02:00:00 / 09.05.25 |
2.000 | 1.52% |
2.000 21:38 |
1.965 15:41 |
2.000 08.05.25 |
1.170 13.01.25 |
3'547'763 |
|
Daily Journal Co Rg 02:00:00 / 09.05.25 |
397.88 | 1.60% |
403.50 18:59 |
389.86 15:30 |
584.31 07.01.25 |
363.31 21.04.25 |
3'018 |
|
Daktronics Rg 02:00:00 / 09.05.25 |
13.950 | 2.27% |
14.080 21:33 |
13.700 15:48 |
17.890 22.01.25 |
10.250 05.03.25 |
94'533 |
|
DallasNews Rg-A 02:00:00 / 09.05.25 |
4.480 | -0.88% |
4.590 20:20 |
4.480 22:00 |
7.770 02.01.25 |
3.680 09.04.25 |
5'406 |
|
Damon Rg 02:00:00 / 30.04.25 |
0.0075 | 0.00% |
1.050 07.01.25 |
0.0029 11.04.25 |
87'861'105 | ||
|
Dare Bio Rg 02:00:00 / 09.05.25 |
2.920 | 1.04% |
2.920 16:06 |
2.880 16:52 |
3.380 03.01.25 |
2.875 24.03.25 |
10'383 |
|
DarioHealth Rg 02:00:00 / 09.05.25 |
0.7000 | 1.45% |
0.7150 15:30 |
0.6901 16:44 |
1.550 07.01.25 |
0.5028 09.04.25 |
14'874 |
|
Data I/O Rg 02:00:00 / 09.05.25 |
2.450 | 0.41% |
2.510 15:30 |
2.440 17:19 |
3.130 10.02.25 |
1.900 21.04.25 |
3'859 |
|
Data Storage Rg 02:00:00 / 09.05.25 |
3.690 | 3.36% |
3.690 22:00 |
3.560 15:30 |
5.250 06.01.25 |
2.940 08.04.25 |
2'736 |
|
Datadog Rg-A 02:00:00 / 09.05.25 |
109.22 | 3.02% |
110.17 21:32 |
106.40 17:05 |
153.42 28.01.25 |
81.70 07.04.25 |
1'600'292 |
|
Datasea Rg 02:00:00 / 09.05.25 |
2.110 | -2.31% |
2.680 15:32 |
1.980 16:30 |
3.100 27.01.25 |
1.665 09.04.25 |
35'627 |
|
Datavault AI Rg 02:00:00 / 09.05.25 |
0.7336 | 0.04% |
0.7650 15:35 |
0.7336 20:44 |
2.280 06.01.25 |
0.6089 09.04.25 |
33'031 |
|
DatChat Rg 02:00:00 / 09.05.25 |
2.660 | 6.40% |
2.685 21:56 |
2.420 15:34 |
9.320 07.01.25 |
1.770 02.01.25 |
26'282 |
|
Dave & Buster's Rg 02:00:00 / 09.05.25 |
21.04 | 0.24% |
21.45 16:34 |
20.79 20:03 |
32.35 06.01.25 |
15.120 07.04.25 |
300'316 |
|
Dave Rg 02:00:00 / 09.05.25 |
152.73 | 41.64% |
153.30 16:30 |
127.00 15:31 |
153.30 08.05.25 |
65.46 07.04.25 |
762'830 |
|
Dawson Geophysic Rg 02:00:00 / 09.05.25 |
1.280 | 7.56% |
1.280 17:25 |
1.270 15:47 |
1.570 21.01.25 |
1.080 07.05.25 |
101 |
|
Day One Biophrm Rg 02:00:00 / 09.05.25 |
6.760 | 7.30% |
6.920 18:57 |
6.260 15:30 |
13.530 28.01.25 |
6.260 07.05.25 |
604'640 |
|
DblDwn Sp ADR 02:00:00 / 09.05.25 |
10.850 | 9.82% |
10.850 21:56 |
10.160 15:51 |
11.410 06.01.25 |
8.910 07.04.25 |
8'664 |