×
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 - 18:50:10
- 21'687.16
- -0.12%
- -25.98
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
First Capital Rg 17:23:17 / 14.08.25 |
37.37 | -2.40% | -0.92 | 36.60 | 37.86 | 759 | |
|
First Citizens Rg-A 18:28:04 / 14.08.25 |
1'906.93 | 0.11% | 2.19 | 1'907.12 | 1'917.47 | 8'074 | |
|
First Community Rg 18:28:12 / 14.08.25 |
25.94 | -0.97% | -0.26 | 25.85 | 26.01 | 2'454 | |
|
First Finl Banco Rg 18:48:18 / 14.08.25 |
24.65 | -2.14% | -0.54 | 24.64 | 24.66 | 58'449 | |
|
First Finl Banks Rg 18:49:52 / 14.08.25 |
35.67 | -0.94% | -0.34 | 35.65 | 35.69 | 60'445 | |
|
First Finl Rg 18:33:42 / 14.08.25 |
55.58 | -1.73% | -0.98 | 55.21 | 55.82 | 3'398 | |
|
First Guaranty B Rg 17:56:36 / 14.08.25 |
7.980 | -0.75% | -0.06 | 7.980 | 8.180 | 97 | |
|
First Hawaiian Rg 18:49:52 / 14.08.25 |
24.83 | -0.80% | -0.20 | 24.83 | 24.85 | 57'364 | |
|
First Internet B Rg 18:16:19 / 14.08.25 |
23.59 | -3.91% | -0.96 | 23.32 | 23.67 | 2'186 | |
|
First Merchants Rg 18:46:08 / 14.08.25 |
38.80 | -1.72% | -0.68 | 38.79 | 38.85 | 35'102 | |
|
First Mid Bancsh Rg 18:36:29 / 14.08.25 |
38.37 | -1.62% | -0.63 | 38.30 | 38.48 | 3'947 | |
|
First National Rg 18:17:47 / 14.08.25 |
22.35 | -0.40% | -0.09 | 22.30 | 22.41 | 2'178 | |
|
First Northwest Rg 18:31:19 / 14.08.25 |
7.850 | -0.76% | -0.06 | 7.850 | 8.050 | 7 | |
|
First Savings Fi Rg 18:24:19 / 14.08.25 |
26.96 | -1.89% | -0.52 | 26.69 | 27.32 | 1'996 | |
|
First Solar Rg 18:50:05 / 14.08.25 |
178.50 | -3.43% | -6.34 | 178.17 | 178.62 | 342'780 | |
|
First United Rg 18:31:23 / 14.08.25 |
34.76 | -1.28% | -0.45 | 34.65 | 34.82 | 1'874 | |
|
First US Bancsrs Rg 15:59:15 / 14.08.25 |
12.000 | 0.25% | 0.03 | 11.500 | 12.290 | 2'248 | |
|
First Watch Rest Rg 18:47:43 / 14.08.25 |
17.500 | -2.23% | -0.40 | 17.490 | 17.520 | 76'669 | |
|
First West Finl Rg 18:50:06 / 14.08.25 |
21.91 | -0.05% | -0.01 | 21.64 | 21.92 | 4'158 | |
|
FirstCash Hldgs Rg 18:44:23 / 14.08.25 |
138.83 | -0.32% | -0.45 | 138.31 | 139.17 | 31'128 | |
|
FirstService Rg 18:01:56 / 14.08.25 |
198.75 | -0.54% | -1.08 | 198.70 | 199.06 | 11'998 | |
|
Firstun Cap Bnc Rg 18:34:09 / 14.08.25 |
36.17 | -1.93% | -0.71 | 36.05 | 36.22 | 4'498 | |
|
FitLife Brands Rg 18:21:25 / 14.08.25 |
16.150 | -0.43% | -0.07 | 15.820 | 16.270 | 2'429 | |
|
Five Below Rg 18:50:06 / 14.08.25 |
133.46 | -3.50% | -4.84 | 133.36 | 133.49 | 121'019 | |
|
Five Star Bncrp Rg 16:06:17 / 14.08.25 |
31.16 | -1.20% | -0.38 | 30.84 | 30.99 | 1'005 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
DLH Holdings Rg 16:21:28 / 14.08.25 |
5.520 | -31.38% | -65.02% | -0.54% | -3.66% | 10.18% | -46.97% | -69.32% |
|
Aclaris Therap Rg 18:48:24 / 14.08.25 |
1.710 | -31.45% | 61.90% | 8.92% | 7.55% | 35.71% | 44.92% | -89.88% |
|
Fate Therapeutic Rg 18:44:46 / 14.08.25 |
1.060 | -31.52% | -69.79% | 8.15% | -7.83% | -11.67% | -68.73% | -96.66% |
|
HireQuest Rg 18:36:50 / 14.08.25 |
9.410 | -31.64% | -36.94% | -3.49% | -2.99% | 1.62% | -31.91% | -37.95% |
|
First Internet B Rg 18:16:19 / 14.08.25 |
23.59 | -31.79% | 1.49% | 8.46% | -14.84% | -0.46% | -29.27% | -35.58% |
|
Alto Ingredients Rg 18:49:52 / 14.08.25 |
1.090 | -32.05% | -60.15% | 9.00% | -7.63% | 18.74% | -23.78% | -78.97% |
|
Gyre Therap Rg 18:28:19 / 14.08.25 |
8.100 | -32.15% | -68.04% | 12.50% | 9.61% | -27.74% | -24.16% | -71.49% |
|
Denny's Rg 18:44:42 / 14.08.25 |
3.930 | -32.23% | -62.32% | 9.78% | -1.50% | 3.69% | -36.10% | -58.59% |
|
Alvotech Rg 18:49:13 / 14.08.25 |
8.190 | -32.28% | -21.95% | -2.96% | -6.19% | -17.61% | -31.35% | 16.21% |
|
Blink Charging Rg 18:50:04 / 14.08.25 |
0.9159 | -32.30% | -72.24% | 1.32% | -4.79% | 30.03% | -57.00% | -96.48% |
|
China Nat Rg 16:02:51 / 14.08.25 |
3.480 | -32.32% | -66.20% | 2.96% | -11.00% | -22.13% | -26.77% | -85.54% |
|
Goldn Matrix Grp Rg 18:45:32 / 14.08.25 |
1.300 | -32.32% | -44.40% | -7.80% | -24.86% | -6.47% | -44.09% | -67.16% |
|
ArriVent Bio Rg 18:49:37 / 14.08.25 |
17.960 | -32.36% | 0.00% | -3.13% | -20.95% | -12.94% | -24.73% | 0.00% |
|
Dare Bio Rg 18:43:16 / 14.08.25 |
2.040 | -32.37% | -43.10% | 0.00% | -18.40% | -29.66% | -41.38% | -85.59% |
|
Ascent Solar Rg 17:28:44 / 14.08.25 |
2.160 | -32.42% | -97.49% | 3.85% | 10.20% | 27.06% | -33.54% | -100.00% |
|
Embecta Rg 18:48:13 / 14.08.25 |
13.490 | -32.49% | -26.36% | 30.21% | 36.95% | 28.42% | -7.48% | -51.39% |
|
authID Rg 18:23:27 / 14.08.25 |
3.880 | -32.56% | -57.08% | 9.92% | -5.13% | -23.47% | -59.16% | -79.78% |
|
Atlassian Rg-A 18:49:25 / 14.08.25 |
163.17 | -32.62% | -31.06% | -4.58% | -14.40% | -21.69% | 11.13% | 0.00% |
|
Glen Burnie Banc Rg 15:46:30 / 14.08.25 |
3.980 | -32.71% | -35.73% | -0.50% | -22.57% | -21.65% | -14.59% | -62.36% |
|
FTAI Infra Rg 18:49:40 / 14.08.25 |
4.655 | -32.78% | 25.45% | -25.40% | -30.63% | -6.90% | -50.48% | 69.15% |
|
CCTG Rg-A 15:30:00 / 14.08.25 |
1.050 | -32.90% | 0.00% | -1.87% | 0.96% | -11.76% | -33.96% | 0.00% |
|
Flexsteel Ind Rg 18:11:27 / 14.08.25 |
35.39 | -33.01% | 93.10% | 6.07% | -8.21% | 12.05% | -0.66% | 106.23% |
|
Hall Fame Rsrt Rg 16:07:52 / 14.08.25 |
0.8530 | -33.08% | -73.23% | 0.35% | -0.12% | -1.84% | -61.23% | 0.00% |
|
DouYu Intl Sp ADR 18:46:44 / 14.08.25 |
7.310 | -33.10% | -21.05% | -1.48% | -7.23% | 9.76% | -59.95% | -40.00% |
|
CalciMedica Rg 18:19:30 / 14.08.25 |
2.575 | -33.33% | -17.48% | -9.01% | 2.18% | 47.14% | -37.20% | -82.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
First Capital Rg 17:23:17 / 14.08.25 |
37.37 | -2.40% |
37.60 17:21 |
37.37 17:23 |
53.85 05.05.25 |
30.49 15.01.25 |
759 |
|
First Citizens Rg-A 18:28:04 / 14.08.25 |
1'906.93 | 0.11% |
1'917.26 16:00 |
1'893.40 15:30 |
2'327.23 24.01.25 |
1'475.93 04.04.25 |
8'074 |
|
First Community Rg 18:28:12 / 14.08.25 |
25.94 | -0.97% |
26.16 17:19 |
25.90 15:32 |
27.86 11.02.25 |
19.830 07.04.25 |
2'454 |
|
First Finl Banco Rg 18:48:18 / 14.08.25 |
24.65 | -2.14% |
24.96 15:35 |
24.64 18:31 |
29.21 06.02.25 |
21.18 07.04.25 |
58'449 |
|
First Finl Banks Rg 18:49:52 / 14.08.25 |
35.67 | -0.94% |
35.81 17:19 |
35.25 15:56 |
39.12 27.01.25 |
30.58 10.04.25 |
60'445 |
|
First Finl Rg 18:33:42 / 14.08.25 |
55.58 | -1.73% |
56.04 17:04 |
55.46 15:57 |
57.85 14.07.25 |
42.25 09.04.25 |
3'398 |
|
First Guaranty B Rg 17:56:36 / 14.08.25 |
7.980 | -0.75% |
8.020 15:30 |
8.020 15:30 |
11.500 02.01.25 |
6.570 13.03.25 |
97 |
|
First Hawaiian Rg 18:49:52 / 14.08.25 |
24.83 | -0.80% |
25.01 17:34 |
24.65 15:44 |
28.28 06.02.25 |
20.32 09.04.25 |
57'364 |
|
First Internet B Rg 18:16:19 / 14.08.25 |
23.59 | -3.91% |
24.12 15:30 |
23.59 18:16 |
36.72 21.01.25 |
19.550 25.04.25 |
2'186 |
|
First Merchants Rg 18:46:08 / 14.08.25 |
38.80 | -1.72% |
39.13 17:20 |
38.73 15:44 |
45.52 14.02.25 |
33.43 11.04.25 |
35'102 |
|
First Mid Bancsh Rg 18:36:29 / 14.08.25 |
38.37 | -1.62% |
38.74 16:02 |
38.37 18:36 |
39.84 03.07.25 |
28.87 07.04.25 |
3'947 |
|
First National Rg 18:17:47 / 14.08.25 |
22.35 | -0.40% |
22.45 17:28 |
22.25 15:30 |
26.91 06.02.25 |
18.260 21.04.25 |
2'178 |
|
First Northwest Rg 18:31:19 / 14.08.25 |
7.850 | -0.76% |
7.860 15:30 |
7.860 15:30 |
12.020 14.02.25 |
6.050 25.06.25 |
7 |
|
First Savings Fi Rg 18:24:19 / 14.08.25 |
26.96 | -1.89% |
27.40 16:11 |
26.96 18:24 |
28.52 01.05.25 |
21.73 10.04.25 |
1'996 |
|
First Solar Rg 18:50:05 / 14.08.25 |
178.50 | -3.43% |
182.98 16:10 |
176.47 17:26 |
201.18 07.01.25 |
116.59 09.04.25 |
342'780 |
|
First United Rg 18:31:23 / 14.08.25 |
34.76 | -1.28% |
35.08 15:42 |
34.74 18:30 |
41.86 11.02.25 |
24.80 04.04.25 |
1'874 |
|
First US Bancsrs Rg 15:59:15 / 14.08.25 |
12.000 | 0.25% |
12.000 15:59 |
10.530 15:40 |
13.930 05.03.25 |
10.530 14.08.25 |
2'248 |
|
First Watch Rest Rg 18:47:43 / 14.08.25 |
17.500 | -2.23% |
17.590 16:54 |
17.210 16:09 |
22.69 18.02.25 |
12.900 06.05.25 |
76'669 |
|
First West Finl Rg 18:50:06 / 14.08.25 |
21.91 | -0.05% |
22.07 16:35 |
21.73 15:30 |
24.80 23.07.25 |
17.100 10.01.25 |
4'158 |
|
FirstCash Hldgs Rg 18:44:23 / 14.08.25 |
138.83 | -0.32% |
141.42 16:03 |
138.04 18:18 |
141.42 14.08.25 |
102.46 02.01.25 |
31'128 |
|
FirstService Rg 18:01:56 / 14.08.25 |
198.75 | -0.54% |
199.63 17:00 |
197.47 15:44 |
201.10 28.07.25 |
153.13 07.04.25 |
11'998 |
|
Firstun Cap Bnc Rg 18:34:09 / 14.08.25 |
36.17 | -1.93% |
36.64 16:31 |
36.08 17:48 |
45.24 12.02.25 |
31.70 11.04.25 |
4'498 |
|
FitLife Brands Rg 18:21:25 / 14.08.25 |
16.150 | -0.43% |
16.320 15:30 |
16.150 18:21 |
16.800 13.08.25 |
9.830 07.04.25 |
2'429 |
|
Five Below Rg 18:50:06 / 14.08.25 |
133.46 | -3.50% |
134.83 15:30 |
131.53 16:09 |
142.96 28.07.25 |
52.45 04.04.25 |
121'019 |
|
Five Star Bncrp Rg 16:06:17 / 14.08.25 |
31.16 | -1.20% |
31.16 15:30 |
31.16 15:30 |
32.12 21.02.25 |
23.67 04.04.25 |
1'005 |