×
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 - 22:58:01
- 21'710.67
- -0.01%
- -2.47
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Femasys Rg 22:30:00 / 14.08.25 |
0.7424 | -3.12% | -0.02 | 0.7300 | 0.7456 | 14'056 | |
|
Femto Tech Rg 20:56:13 / 14.08.25 |
0.9760 | -2.40% | -0.02 | 3'598 | |||
|
Fennec Pharma Rg 22:30:00 / 14.08.25 |
8.530 | -6.37% | -0.58 | 8.520 | 8.600 | 47'482 | |
|
Ferroglobe Rg 22:30:00 / 14.08.25 |
4.140 | -2.36% | -0.10 | 4.130 | 4.140 | 298'796 | |
|
Ferrovial Rg 22:30:00 / 14.08.25 |
54.65 | 0.63% | 0.34 | 54.59 | 54.67 | 232'775 | |
|
FG Merger Rg 22:30:00 / 14.08.25 |
10.000 | 0.00% | 0.00 | 9.990 | 10.000 | 8'976 | |
|
FGI Industries Rg 22:30:00 / 14.08.25 |
3.760 | 3.30% | 0.12 | 3.690 | 3.770 | 2'167 | |
|
FibroBiologics Rg 22:30:00 / 14.08.25 |
0.5880 | -0.20% | 0.00 | 0.5769 | 0.6021 | 33'413 | |
|
FibroGen Rg 22:30:00 / 14.08.25 |
9.480 | -4.05% | -0.40 | 9.320 | 9.510 | 15'625 | |
|
Fidelity D & D B Rg 22:30:00 / 14.08.25 |
42.29 | -0.80% | -0.34 | 42.10 | 42.40 | 3'202 | |
|
Fifth Corp I Rg A 22:30:00 / 14.08.25 |
10.150 | 0.00% | 0.00 | 10.140 | 10.180 | 6'642 | |
|
Fifth Dist Rg 22:30:00 / 14.08.25 |
13.400 | 0.75% | 0.10 | 13.300 | 13.410 | 2'391 | |
|
Fifth Third Banc Rg 22:30:00 / 14.08.25 |
43.18 | 0.47% | 0.20 | 43.16 | 43.17 | 1'211'181 | |
|
Fin Gala Sp.ADR-B 22:30:00 / 14.08.25 |
49.44 | -5.18% | -2.70 | 49.44 | 49.48 | 293'948 | |
|
FingerMotion Rg 22:30:00 / 14.08.25 |
1.435 | -3.04% | -0.05 | 1.430 | 1.440 | 29'220 | |
|
Finl Institution Rg 22:30:00 / 14.08.25 |
26.39 | -0.26% | -0.07 | 26.37 | 26.38 | 65'053 | |
|
Finward Bancorp Rg 22:30:00 / 14.08.25 |
29.59 | -1.17% | -0.35 | 29.54 | 29.75 | 20'808 | |
|
FinWise Bancorp Rg 22:30:00 / 14.08.25 |
18.870 | -0.21% | -0.04 | 18.870 | 18.930 | 6'119 | |
|
Firefly Neuro Rg 22:30:00 / 14.08.25 |
2.770 | -2.12% | -0.06 | 2.760 | 2.780 | 41'515 | |
|
First Advantage Rg 22:30:00 / 14.08.25 |
16.820 | -2.44% | -0.42 | 16.820 | 16.840 | 325'803 | |
|
First Bancorp Rg 22:30:00 / 14.08.25 |
26.08 | -2.18% | -0.58 | 26.07 | 26.24 | 6'612 | |
|
First Bancorp Rg 22:30:00 / 14.08.25 |
52.85 | 0.13% | 0.07 | 52.82 | 52.94 | 88'140 | |
|
First Bank Rg 22:30:00 / 14.08.25 |
16.000 | -0.50% | -0.08 | 15.970 | 16.000 | 19'861 | |
|
First Busey Rg 22:30:00 / 14.08.25 |
23.44 | -0.93% | -0.22 | 23.44 | 23.46 | 188'229 | |
|
First Business F Rg 22:30:00 / 14.08.25 |
49.81 | -0.44% | -0.22 | 49.81 | 49.94 | 11'364 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bridgford Foods Rg 22:30:00 / 14.08.25 |
7.640 | -29.31% | -32.15% | -3.17% | 1.19% | -3.05% | -18.98% | -48.65% |
|
Beam Therapeutic Rg 22:30:00 / 14.08.25 |
17.630 | -29.35% | -35.64% | -1.29% | -13.79% | 2.26% | -29.08% | -74.64% |
|
Ebang Intl Hld Rg-A 22:30:00 / 14.08.25 |
3.900 | -29.46% | -73.63% | -7.80% | -17.37% | -6.02% | -30.73% | -77.58% |
|
Hudson Global Rg 22:30:00 / 14.08.25 |
8.990 | -29.50% | -40.87% | 1.58% | 2.16% | 0.00% | -51.06% | -72.12% |
|
Amber Intl Sp ADS-A 22:30:00 / 14.08.25 |
6.520 | -29.70% | 71.80% | -9.57% | -23.20% | -32.71% | 95.21% | -6.00% |
|
Greenland Tech Rg 22:30:00 / 14.08.25 |
1.360 | -29.90% | -50.90% | -13.92% | -32.00% | -33.98% | -15.00% | -68.81% |
|
GOGORO Rg 22:30:00 / 14.08.25 |
0.3501 | -29.98% | -86.44% | -0.14% | 1.16% | 41.17% | -72.43% | -93.64% |
|
1-800-Flowers.com-A 22:30:00 / 14.08.25 |
5.550 | -29.99% | -46.94% | -0.72% | 2.97% | 14.20% | -41.82% | -45.00% |
|
ENDRA Life Rg 22:30:00 / 14.08.25 |
4.440 | -30.03% | -99.88% | 4.23% | -40.40% | 41.85% | -95.12% | -99.96% |
|
Carisma Therap Rg 22:30:00 / 14.08.25 |
0.2853 | -30.04% | -90.00% | 3.75% | -27.83% | 54.80% | -72.83% | -97.91% |
|
Align Technology Rg 22:30:00 / 14.08.25 |
142.88 | -30.10% | -46.81% | 2.96% | -25.69% | -17.22% | -39.29% | -49.57% |
|
Helport Rg 22:30:00 / 14.08.25 |
4.040 | -30.17% | 0.00% | 3.06% | -10.42% | -22.01% | 3.32% | 0.00% |
|
ATLANTIC INTL Rg 22:30:00 / 14.08.25 |
3.710 | -30.18% | -17.68% | 145.70% | 92.23% | 76.67% | -38.68% | -91.50% |
|
Anterix Rg 22:30:00 / 14.08.25 |
21.69 | -30.19% | -35.74% | 1.93% | -4.78% | -22.45% | -43.85% | -56.01% |
|
Berry Rg 22:30:00 / 14.08.25 |
2.920 | -30.27% | -59.03% | 2.82% | -6.11% | 17.27% | -55.42% | -69.39% |
|
Harmonic Rg 22:30:00 / 14.08.25 |
8.890 | -30.31% | -29.29% | 1.72% | -4.82% | -2.20% | -36.55% | -17.83% |
|
CareCloud Rg 22:30:00 / 14.08.25 |
2.560 | -30.33% | 67.76% | 3.64% | 3.64% | 24.88% | 11.30% | -36.96% |
|
Femasys Rg 22:30:00 / 14.08.25 |
0.7424 | -30.34% | -21.41% | -15.87% | -20.75% | -29.96% | -32.51% | -62.62% |
|
Eagle Bancorp Rg 22:30:00 / 14.08.25 |
18.420 | -30.39% | -39.88% | 13.14% | -13.93% | 5.08% | -7.02% | -63.60% |
|
FormFactor Rg 22:30:00 / 14.08.25 |
30.25 | -30.55% | -26.73% | 8.11% | -15.76% | -1.72% | -38.42% | -12.59% |
|
Cadiz Rg 22:30:00 / 14.08.25 |
3.610 | -30.58% | 28.93% | 7.76% | 21.96% | 31.99% | 4.03% | -14.05% |
|
Avaln Globocare Rg 22:30:00 / 14.08.25 |
2.190 | -30.77% | -68.94% | -7.20% | -6.81% | -42.97% | -67.56% | -97.87% |
|
Hackett Group Rg 22:30:00 / 14.08.25 |
20.33 | -30.86% | -6.72% | -2.63% | -14.40% | -17.99% | -20.31% | -4.41% |
|
Harte-Hanks Rg 22:30:00 / 14.08.25 |
3.670 | -30.87% | -47.57% | 3.38% | 8.26% | -23.22% | -50.07% | -76.78% |
|
Clene Rg 22:30:00 / 14.08.25 |
3.600 | -31.26% | -38.47% | -1.91% | -7.69% | 46.94% | -26.23% | -94.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Femasys Rg 22:30:00 / 14.08.25 |
0.7424 | -3.12% |
0.7840 15:30 |
0.7235 21:49 |
1.800 21.02.25 |
0.6930 04.06.25 |
14'056 |
|
Femto Tech Rg 20:56:13 / 14.08.25 |
0.9760 | -2.40% |
1.088 15:30 |
0.9760 20:56 |
11.450 22.04.25 |
0.5670 03.07.25 |
3'598 |
|
Fennec Pharma Rg 22:30:00 / 14.08.25 |
8.530 | -6.37% |
9.050 16:07 |
7.170 15:30 |
9.400 13.08.25 |
4.680 09.04.25 |
47'482 |
|
Ferroglobe Rg 22:30:00 / 14.08.25 |
4.140 | -2.36% |
4.210 15:30 |
4.085 17:52 |
4.805 23.07.25 |
2.980 08.04.25 |
298'796 |
|
Ferrovial Rg 22:30:00 / 14.08.25 |
54.65 | 0.63% |
54.68 21:56 |
53.75 15:30 |
54.68 14.08.25 |
40.10 14.01.25 |
232'775 |
|
FG Merger Rg 22:30:00 / 14.08.25 |
10.000 | 0.00% |
10.000 15:30 |
9.990 16:57 |
10.000 11.08.25 |
9.530 05.03.25 |
8'976 |
|
FGI Industries Rg 22:30:00 / 14.08.25 |
3.760 | 3.30% |
3.820 16:54 |
3.620 21:58 |
5.450 17.07.25 |
2.315 14.04.25 |
2'167 |
|
FibroBiologics Rg 22:30:00 / 14.08.25 |
0.5880 | -0.20% |
0.5978 21:11 |
0.5663 17:03 |
2.320 07.01.25 |
0.5300 07.08.25 |
33'413 |
|
FibroGen Rg 22:30:00 / 14.08.25 |
9.480 | -4.05% |
9.710 18:40 |
9.060 16:23 |
21.88 20.02.25 |
4.850 30.06.25 |
15'625 |
|
Fidelity D & D B Rg 22:30:00 / 14.08.25 |
42.29 | -0.80% |
42.36 15:30 |
42.29 22:00 |
49.43 01.07.25 |
37.30 21.04.25 |
3'202 |
|
Fifth Corp I Rg A 22:30:00 / 14.08.25 |
10.150 | 0.00% |
10.170 21:33 |
10.150 21:59 |
10.200 11.07.25 |
9.860 22.04.25 |
6'642 |
|
Fifth Dist Rg 22:30:00 / 14.08.25 |
13.400 | 0.75% |
13.490 18:12 |
13.300 15:30 |
14.490 30.01.25 |
11.360 07.04.25 |
2'391 |
|
Fifth Third Banc Rg 22:30:00 / 14.08.25 |
43.18 | 0.47% |
43.25 21:56 |
42.50 15:46 |
45.42 29.01.25 |
32.27 09.04.25 |
1'211'181 |
|
Fin Gala Sp.ADR-B 22:30:00 / 14.08.25 |
49.44 | -5.18% |
52.00 15:30 |
48.86 17:52 |
74.00 07.01.25 |
42.88 09.04.25 |
293'948 |
|
FingerMotion Rg 22:30:00 / 14.08.25 |
1.435 | -3.04% |
1.470 16:10 |
1.410 16:58 |
5.080 14.05.25 |
1.110 08.01.25 |
29'220 |
|
Finl Institution Rg 22:30:00 / 14.08.25 |
26.39 | -0.26% |
26.70 15:36 |
26.04 18:28 |
29.78 19.02.25 |
21.09 11.04.25 |
65'053 |
|
Finward Bancorp Rg 22:30:00 / 14.08.25 |
29.59 | -1.17% |
30.15 16:13 |
29.52 21:49 |
31.09 25.04.25 |
26.12 03.02.25 |
20'808 |
|
FinWise Bancorp Rg 22:30:00 / 14.08.25 |
18.870 | -0.21% |
19.010 21:54 |
18.760 15:30 |
20.88 19.02.25 |
13.485 06.05.25 |
6'119 |
|
Firefly Neuro Rg 22:30:00 / 14.08.25 |
2.770 | -2.12% |
2.800 15:30 |
2.705 17:35 |
17.190 13.02.25 |
1.880 13.01.25 |
41'515 |
|
First Advantage Rg 22:30:00 / 14.08.25 |
16.820 | -2.44% |
17.050 15:55 |
16.770 18:12 |
20.27 13.02.25 |
12.370 07.04.25 |
325'803 |
|
First Bancorp Rg 22:30:00 / 14.08.25 |
26.08 | -2.18% |
26.49 15:30 |
25.98 16:01 |
27.52 07.07.25 |
22.28 11.04.25 |
6'612 |
|
First Bancorp Rg 22:30:00 / 14.08.25 |
52.85 | 0.13% |
52.93 21:58 |
51.94 15:30 |
52.93 14.08.25 |
34.97 04.04.25 |
88'140 |
|
First Bank Rg 22:30:00 / 14.08.25 |
16.000 | -0.50% |
16.000 15:39 |
15.810 16:14 |
16.410 07.07.25 |
12.770 11.04.25 |
19'861 |
|
First Busey Rg 22:30:00 / 14.08.25 |
23.44 | -0.93% |
23.57 21:16 |
23.31 18:44 |
25.47 06.02.25 |
18.450 07.04.25 |
188'229 |
|
First Business F Rg 22:30:00 / 14.08.25 |
49.81 | -0.44% |
49.96 16:52 |
49.39 15:30 |
56.46 07.02.25 |
42.38 10.01.25 |
11'364 |