×
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
- 14.08.2025 - 23:16:01
- 21'710.67
- -0.01%
- -2.47
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Expedia Group Rg 02:00:00 / 15.08.25 |
207.20 | -1.18% | -2.48 | 207.10 | 207.19 | 757'147 | |
|
Expensify Rg-A 02:00:00 / 15.08.25 |
1.800 | -5.26% | -0.10 | 1.790 | 1.800 | ||
|
Expion360 Rg 02:00:00 / 15.08.25 |
2.020 | 54.20% | 0.71 | 2.030 | 2.040 | 31'456'982 | |
|
Exponent Rg 02:00:00 / 15.08.25 |
70.67 | -2.73% | -1.98 | 70.66 | 70.71 | ||
|
Extreme Networks Rg 02:00:00 / 15.08.25 |
19.750 | -4.17% | -0.86 | 19.720 | 19.740 | ||
|
EyePoint Pharma Rg 02:00:00 / 15.08.25 |
10.850 | -1.45% | -0.16 | 10.840 | 10.860 | ||
|
Ezcorp NVtg Rg-A 02:00:00 / 15.08.25 |
15.900 | -0.31% | -0.05 | 15.900 | 15.910 | ||
|
EZGO Rg 02:00:00 / 15.08.25 |
0.3680 | -6.55% | -0.03 | 0.3606 | 0.3749 | ||
|
F5 Rg 02:00:00 / 15.08.25 |
318.50 | -2.24% | -7.29 | 318.36 | 318.49 | ||
|
FACT II Rg-A 02:00:00 / 15.08.25 |
10.310 | 0.29% | 0.03 | 10.280 | 10.310 | ||
|
Falcon's Beyod Rg-A 02:00:00 / 15.08.25 |
6.820 | 10.53% | 0.65 | 6.760 | 6.890 | ||
|
Fangdd Rg-A 02:00:00 / 15.08.25 |
1.650 | -5.71% | -0.10 | 1.630 | 1.660 | ||
|
Farmer Brothers Rg 02:00:00 / 15.08.25 |
1.700 | -2.30% | -0.04 | 1.700 | 1.720 | ||
|
Farmers Natl Ban Rg 02:00:00 / 15.08.25 |
14.310 | -1.04% | -0.15 | 14.310 | 14.330 | ||
|
Farmmi Rg 02:00:00 / 15.08.25 |
1.670 | -3.47% | -0.06 | 1.640 | 1.770 | ||
|
Fast Track Rg 02:00:00 / 15.08.25 |
0.4111 | -6.46% | -0.03 | 0.4009 | 0.4200 | 24'363 | |
|
Fastenal Rg 02:00:00 / 15.08.25 |
48.69 | -1.06% | -0.52 | 48.69 | 48.70 | 2'151'508 | |
|
Fat Brands Rg-A 02:00:00 / 15.08.25 |
2.010 | -1.95% | -0.04 | 1.990 | 2.010 | ||
|
Fat Brands Rg-B 02:00:00 / 15.08.25 |
2.570 | 4.47% | 0.11 | 2.480 | 2.850 | ||
|
Fate Therapeutic Rg 02:00:00 / 15.08.25 |
1.070 | -5.31% | -0.06 | 1.070 | 1.080 | 276'695 | |
|
Fathom Hldgs Rg 02:00:00 / 15.08.25 |
1.170 | -10.00% | -0.13 | 1.170 | 1.180 | ||
|
Fatpipe Rg 02:00:00 / 15.08.25 |
6.660 | -8.77% | -0.64 | 6.650 | 7.100 | ||
|
FB Bancorp Rg 02:00:00 / 15.08.25 |
11.620 | -0.43% | -0.05 | 11.600 | 11.620 | ||
|
FBS Global Rg 02:00:00 / 15.08.25 |
0.5500 | 5.34% | 0.03 | 0.5200 | 0.5504 | ||
|
FEBO Rg 02:00:00 / 15.08.25 |
0.7225 | 1.03% | 0.01 | 0.7225 | 0.7600 | 2'361 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Denali Theraptcs Rg 02:00:00 / 15.08.25 |
14.460 | -27.33% | -30.99% | 1.62% | -0.48% | 5.86% | -38.91% | -61.14% |
|
Eightco Hldg Rg 02:00:00 / 15.08.25 |
1.610 | -27.40% | -38.73% | 8.78% | 18.38% | 26.77% | 16.04% | -99.47% |
|
AudioEye Rg 02:00:00 / 15.08.25 |
11.180 | -27.42% | 103.69% | -4.12% | -8.73% | -10.56% | -51.01% | 61.40% |
|
Coherus Onco Rg 02:00:00 / 15.08.25 |
1.020 | -27.61% | -70.00% | 15.40% | 13.86% | 31.60% | -34.19% | -92.74% |
|
DTCK Rg-A 02:00:00 / 15.08.25 |
0.7840 | -27.74% | -25.65% | -2.00% | -24.62% | 45.19% | -41.05% | 0.00% |
|
Cross Ctry Hlthc Rg 02:00:00 / 15.08.25 |
13.010 | -27.81% | -42.09% | 3.83% | 3.67% | -3.77% | -8.89% | -40.35% |
|
Galecto Rg 02:00:00 / 15.08.25 |
3.370 | -27.82% | -81.33% | 3.37% | -7.67% | 15.02% | -75.50% | -93.89% |
|
Achieve Life Sci Rg 02:00:00 / 15.08.25 |
2.550 | -27.84% | -38.35% | -3.41% | -7.27% | -14.14% | -42.70% | -49.20% |
|
ImageneBio Rg 02:00:00 / 15.08.25 |
14.790 | -27.85% | -39.93% | 0.61% | -2.18% | 7.17% | -26.64% | -77.33% |
|
Docebo Rg 02:00:00 / 15.08.25 |
31.37 | -28.08% | -33.44% | 7.87% | 4.67% | 19.10% | -25.42% | -11.66% |
|
Eco Wave Sp ADS 02:00:00 / 15.08.25 |
7.790 | -28.18% | 537.10% | -1.58% | 12.25% | 28.76% | 111.68% | 38.11% |
|
Gain Therapeutic Rg 02:00:00 / 15.08.25 |
1.540 | -28.24% | -52.53% | 3.36% | -4.35% | -14.21% | 25.20% | -62.74% |
|
Bioventus Rg-A 02:00:00 / 15.08.25 |
7.340 | -28.29% | 42.88% | 5.92% | 13.10% | 12.75% | -11.35% | -17.07% |
|
Carparts Rg 02:00:00 / 15.08.25 |
0.7602 | -28.34% | -75.51% | -9.18% | -5.21% | -9.08% | -5.33% | -91.49% |
|
Chijet Motor Rg 02:00:00 / 15.08.25 |
1.870 | -28.45% | -92.12% | 1.63% | -24.60% | 8.09% | -36.18% | 0.00% |
|
AMC Networks Rg-A 02:00:00 / 15.08.25 |
7.080 | -28.48% | -61.42% | 18.00% | 13.64% | 12.92% | -26.02% | -76.21% |
|
Adicet Bio Rg 02:00:00 / 15.08.25 |
0.6498 | -28.69% | -63.70% | -5.43% | -17.75% | -9.59% | -54.56% | -95.55% |
|
CSP Inc Rg 02:00:00 / 15.08.25 |
12.130 | -28.75% | 71.75% | 12.52% | 4.93% | -15.59% | -7.55% | 177.58% |
|
AmpliTech Group Rg 02:00:00 / 15.08.25 |
3.550 | -28.79% | 92.13% | 25.89% | 21.16% | 51.71% | 260.41% | 39.69% |
|
Duluth Hldg Rg-B 02:00:00 / 15.08.25 |
2.210 | -28.80% | -59.11% | -3.49% | -0.45% | 11.62% | -33.23% | -77.80% |
|
Evogene Rg 02:00:00 / 15.08.25 |
1.360 | -28.88% | -84.15% | 11.48% | 2.26% | 15.25% | -67.62% | -88.23% |
|
Byrna Tech Rg 02:00:00 / 15.08.25 |
19.830 | -28.91% | 220.50% | -6.64% | -9.78% | -15.29% | 87.08% | 122.13% |
|
Arbe Robotics Rg 02:00:00 / 15.08.25 |
1.330 | -29.03% | -39.45% | 3.91% | -16.35% | -14.19% | -34.80% | -80.84% |
|
Adli Nrty Sp ADS-A 02:00:00 / 15.08.25 |
1.780 | -29.17% | -80.46% | 18.67% | 18.67% | -9.09% | -40.67% | 0.00% |
|
First Guaranty B Rg 02:00:00 / 15.08.25 |
8.230 | -29.23% | -27.70% | 2.24% | -3.18% | -11.70% | -21.39% | -68.26% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Expedia Group Rg 02:00:00 / 15.08.25 |
207.20 | -1.18% |
210.78 17:53 |
206.83 16:15 |
212.35 08.08.25 |
130.38 07.04.25 |
757'147 |
|
Expensify Rg-A 02:00:00 / 15.08.25 |
1.800 | -5.26% |
1.900 15:32 |
1.750 21:49 |
3.985 28.02.25 |
1.605 08.08.25 |
427'220 |
|
Expion360 Rg 02:00:00 / 15.08.25 |
2.020 | 54.20% |
5.500 16:15 |
1.930 21:53 |
5.500 14.08.25 |
0.6409 19.05.25 |
31'456'982 |
|
Exponent Rg 02:00:00 / 15.08.25 |
70.67 | -2.73% |
71.85 15:30 |
70.63 18:55 |
96.43 07.02.25 |
63.90 01.08.25 |
117'258 |
|
Extreme Networks Rg 02:00:00 / 15.08.25 |
19.750 | -4.17% |
20.38 15:38 |
19.330 18:36 |
21.35 06.08.25 |
10.110 07.04.25 |
642'588 |
|
EyePoint Pharma Rg 02:00:00 / 15.08.25 |
10.850 | -1.45% |
11.020 20:58 |
10.240 15:52 |
11.650 09.07.25 |
3.920 09.04.25 |
266'568 |
|
Ezcorp NVtg Rg-A 02:00:00 / 15.08.25 |
15.900 | -0.31% |
16.010 20:57 |
15.810 15:35 |
16.590 25.04.25 |
11.605 03.02.25 |
202'436 |
|
EZGO Rg 02:00:00 / 15.08.25 |
0.3680 | -6.55% |
0.3900 17:29 |
0.3564 21:43 |
1.100 02.01.25 |
0.2866 08.04.25 |
44'246 |
|
F5 Rg 02:00:00 / 15.08.25 |
318.50 | -2.24% |
323.14 15:34 |
315.43 18:27 |
332.93 31.07.25 |
228.27 07.04.25 |
154'458 |
|
FACT II Rg-A 02:00:00 / 15.08.25 |
10.310 | 0.29% |
10.320 15:33 |
10.310 15:33 |
10.480 23.04.25 |
9.880 03.01.25 |
2'100 |
|
Falcon's Beyod Rg-A 02:00:00 / 15.08.25 |
6.820 | 10.53% |
6.880 21:47 |
6.110 15:30 |
9.750 06.02.25 |
3.640 29.01.25 |
1'381 |
|
Fangdd Rg-A 02:00:00 / 15.08.25 |
1.650 | -5.71% |
1.720 15:30 |
1.625 18:22 |
11.370 12.02.25 |
1.625 14.08.25 |
20'396 |
|
Farmer Brothers Rg 02:00:00 / 15.08.25 |
1.700 | -2.30% |
1.730 15:30 |
1.685 19:19 |
3.265 03.03.25 |
1.345 23.06.25 |
4'537 |
|
Farmers Natl Ban Rg 02:00:00 / 15.08.25 |
14.310 | -1.04% |
14.390 16:51 |
14.250 18:44 |
14.720 07.07.25 |
11.630 04.04.25 |
38'050 |
|
Farmmi Rg 02:00:00 / 15.08.25 |
1.670 | -3.47% |
1.720 15:30 |
1.670 19:06 |
7.016 15.01.25 |
1.450 17.03.25 |
1'098 |
|
Fast Track Rg 02:00:00 / 15.08.25 |
0.4111 | -6.46% |
0.4263 15:30 |
0.4055 19:37 |
9.690 03.06.25 |
0.3898 13.08.25 |
24'363 |
|
Fastenal Rg 02:00:00 / 15.08.25 |
48.69 | -1.06% |
49.23 15:30 |
48.69 20:15 |
49.26 13.08.25 |
35.31 08.04.25 |
2'151'508 |
|
Fat Brands Rg-A 02:00:00 / 15.08.25 |
2.010 | -1.95% |
2.060 15:30 |
1.990 21:40 |
4.050 03.02.25 |
1.960 11.08.25 |
3'065 |
|
Fat Brands Rg-B 02:00:00 / 15.08.25 |
2.570 | 4.47% |
2.570 22:00 |
2.480 15:30 |
5.130 30.01.25 |
2.190 07.04.25 |
9'779 |
|
Fate Therapeutic Rg 02:00:00 / 15.08.25 |
1.070 | -5.31% |
1.125 15:30 |
1.050 18:13 |
1.985 06.01.25 |
0.6611 04.04.25 |
276'695 |
|
Fathom Hldgs Rg 02:00:00 / 15.08.25 |
1.170 | -10.00% |
1.290 15:30 |
1.170 21:49 |
1.640 08.01.25 |
0.6500 16.04.25 |
24'675 |
|
Fatpipe Rg 02:00:00 / 15.08.25 |
6.660 | -8.77% |
7.120 15:30 |
6.610 21:38 |
23.27 08.04.25 |
5.410 08.08.25 |
1'965 |
|
FB Bancorp Rg 02:00:00 / 15.08.25 |
11.620 | -0.43% |
11.630 21:12 |
11.560 18:27 |
12.140 06.01.25 |
9.810 09.04.25 |
15'030 |
|
FBS Global Rg 02:00:00 / 15.08.25 |
0.5500 | 5.34% |
0.5500 22:00 |
0.5300 15:52 |
5.450 06.02.25 |
0.4422 16.04.25 |
345 |
|
FEBO Rg 02:00:00 / 15.08.25 |
0.7225 | 1.03% |
0.7225 21:12 |
0.7200 15:30 |
2.280 06.01.25 |
0.7000 12.08.25 |
2'361 |