×
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
- 10.10.2025 - 23:16:01
- 22'204.43
- -3.56%
- -820.20
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
First Merchants Rg 02:00:00 / 11.10.25 |
36.18 | -3.00% | -1.12 | 36.17 | 36.26 | ||
|
First Mid Bancsh Rg 02:00:00 / 11.10.25 |
35.44 | -2.37% | -0.86 | 35.39 | 35.45 | ||
|
First National Rg 02:00:00 / 11.10.25 |
21.80 | -2.46% | -0.55 | 21.80 | 21.92 | ||
|
First Northwest Rg 02:00:00 / 11.10.25 |
7.830 | -0.51% | -0.04 | 7.830 | 7.860 | ||
|
First Savings Fi Rg 02:00:00 / 11.10.25 |
30.12 | -2.68% | -0.83 | 30.11 | 30.22 | ||
|
First Solar Rg 02:00:00 / 11.10.25 |
225.91 | -3.58% | -8.39 | 225.80 | 225.92 | ||
|
First United Rg 02:00:00 / 11.10.25 |
34.71 | -4.17% | -1.51 | 34.70 | 34.93 | ||
|
First US Bancsrs Rg 02:00:00 / 11.10.25 |
12.330 | 0.24% | 0.03 | 12.150 | 12.500 | ||
|
First Watch Rest Rg 02:00:00 / 11.10.25 |
15.130 | -4.42% | -0.70 | 15.130 | 15.140 | ||
|
First West Finl Rg 02:00:00 / 11.10.25 |
22.06 | -5.57% | -1.30 | 22.03 | 22.27 | ||
|
FirstCash Hldgs Rg 02:00:00 / 11.10.25 |
150.71 | -2.40% | -3.70 | 150.42 | 150.71 | ||
|
FirstService Rg 02:00:00 / 11.10.25 |
183.15 | -0.54% | -1.00 | 183.13 | 183.38 | ||
|
Firstun Cap Bnc Rg 02:00:00 / 11.10.25 |
39.50 | -2.52% | -1.02 | 39.45 | 39.48 | ||
|
Fitell Corp Rg 02:00:00 / 11.10.25 |
4.800 | 5.73% | 0.26 | 4.760 | 4.790 | ||
|
FitLife Brands Rg 02:00:00 / 11.10.25 |
19.700 | -3.48% | -0.71 | 19.700 | 20.00 | ||
|
Five Below Rg 02:00:00 / 11.10.25 |
138.49 | -8.26% | -12.47 | 138.47 | 138.49 | ||
|
Five Star Bncrp Rg 02:00:00 / 11.10.25 |
31.11 | -0.45% | -0.14 | 31.00 | 31.14 | ||
|
Five9 Rg 02:00:00 / 11.10.25 |
20.61 | -6.49% | -1.43 | 20.60 | 20.61 | ||
|
Flex Rg 02:00:00 / 11.10.25 |
56.59 | -5.10% | -3.04 | 56.56 | 56.59 | ||
|
FlexShopper Rg 02:00:00 / 11.10.25 |
0.3443 | -11.72% | -0.05 | 0.3365 | 0.3499 | ||
|
Flexsteel Ind Rg 02:00:00 / 11.10.25 |
41.07 | -3.51% | -1.50 | 41.05 | 41.43 | ||
|
Flora Growth Rg 02:00:00 / 11.10.25 |
17.100 | -10.09% | -1.92 | 17.050 | 17.590 | ||
|
Fluence Energy Rg-A 02:00:00 / 11.10.25 |
13.090 | -12.15% | -1.81 | 13.070 | 13.080 | ||
|
Fluent Rg 02:00:00 / 11.10.25 |
2.160 | -6.49% | -0.15 | 2.140 | 2.210 | ||
|
Flushing Finl Rg 02:00:00 / 11.10.25 |
13.410 | -2.97% | -0.41 | 13.410 | 13.420 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Intl Money Exps Rg 02:00:00 / 11.10.25 |
14.500 | -29.43% | -33.45% | 3.20% | 0.00% | 54.09% | -17.85% | -37.79% |
|
Immunovant Rg 02:00:00 / 11.10.25 |
17.030 | -29.43% | -58.51% | 0.77% | 5.38% | -4.91% | -43.98% | 92.30% |
|
Freshworks Rg-A 02:00:00 / 11.10.25 |
11.110 | -29.50% | -51.47% | -1.86% | -10.76% | -24.01% | -3.14% | -16.54% |
|
Crescent Capital BDC Inc 02:00:00 / 11.10.25 |
13.360 | -29.55% | -22.09% | -6.11% | -15.50% | -7.80% | -27.19% | -0.29% |
|
Intelligent Rg 02:00:00 / 11.10.25 |
0.5825 | -29.69% | -12.74% | -7.54% | -9.89% | 16.97% | -43.45% | -83.51% |
|
Gladsto Com REIT Rg 02:00:00 / 11.10.25 |
11.310 | -29.80% | -13.90% | -6.99% | -13.33% | -17.14% | -29.75% | -26.12% |
|
Intuitive Mach Rg-A 02:00:00 / 11.10.25 |
12.230 | -29.85% | 398.63% | 6.91% | 39.29% | -1.45% | 60.71% | 0.00% |
|
Clearmind Medcn Rg 02:00:00 / 11.10.25 |
0.9397 | -30.34% | -65.79% | -6.03% | -7.87% | -6.03% | -30.90% | 0.00% |
|
Innospec Rg 02:00:00 / 11.10.25 |
73.92 | -30.68% | -38.10% | -6.17% | -10.61% | -10.96% | -35.00% | -9.62% |
|
BCB Bancorp Rg 02:00:00 / 11.10.25 |
7.940 | -30.74% | -36.19% | -7.03% | -8.00% | -9.26% | -36.28% | -51.25% |
|
Harte-Hanks Rg 02:00:00 / 11.10.25 |
3.550 | -30.87% | -47.57% | -5.33% | -6.58% | 5.65% | -52.35% | -66.98% |
|
Children'S Place Rg 02:00:00 / 11.10.25 |
7.110 | -31.07% | -68.95% | -0.97% | 1.86% | 38.06% | -48.18% | -81.17% |
|
Arcadia Biosc Rg 02:00:00 / 11.10.25 |
3.540 | -31.08% | 34.65% | 2.61% | 2.61% | -20.45% | 28.73% | -80.20% |
|
Caesr Entmt Rg 02:00:00 / 11.10.25 |
21.86 | -31.18% | -50.94% | -19.84% | -12.87% | -26.96% | -50.89% | -38.30% |
|
CareDx Rg 02:00:00 / 11.10.25 |
14.390 | -31.20% | 22.75% | -5.27% | 6.36% | 20.77% | -53.00% | -13.86% |
|
Golden Entertain Rg 02:00:00 / 11.10.25 |
21.44 | -31.20% | -45.55% | -9.38% | -12.13% | -24.88% | -27.59% | -43.06% |
|
Gauzy Rg 02:00:00 / 11.10.25 |
6.690 | -31.28% | 0.00% | 5.69% | 16.96% | -3.32% | -26.32% | 0.00% |
|
Churchill Downs Rg 02:00:00 / 11.10.25 |
90.02 | -31.78% | -32.48% | -6.21% | -6.54% | -14.71% | -35.27% | -7.09% |
|
CSW Industrials Rg 22:15:01 / 10.10.25 |
231.82 | -32.03% | 15.61% | -6.92% | -7.09% | -18.00% | -41.17% | 106.68% |
|
Fractyl Health Rg 02:00:00 / 11.10.25 |
1.340 | -32.04% | 0.00% | -13.55% | 31.37% | -25.14% | -45.53% | 0.00% |
|
Ideal Power Rg 02:00:00 / 11.10.25 |
4.930 | -32.05% | -33.89% | -9.54% | -3.33% | -20.10% | -37.52% | -50.43% |
|
Bumble Rg-A 02:00:00 / 11.10.25 |
5.070 | -32.31% | -62.62% | -13.48% | -25.77% | -28.99% | -25.55% | -76.63% |
|
Cross Ctry Hlthc Rg 02:00:00 / 11.10.25 |
11.590 | -32.43% | -45.80% | -12.00% | -7.65% | -9.31% | -6.00% | -61.15% |
|
Full House Resor Rg 02:00:00 / 11.10.25 |
2.610 | -32.60% | -48.79% | -13.29% | -21.39% | -44.59% | -47.70% | -50.54% |
|
Bluejay Diagn Rg 02:00:00 / 11.10.25 |
3.190 | -32.65% | -99.33% | 107.14% | 103.18% | 103.18% | -44.91% | -99.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
First Merchants Rg 02:00:00 / 11.10.25 |
36.18 | -3.00% |
37.69 15:48 |
36.08 21:54 |
45.52 14.02.25 |
33.43 11.04.25 |
204'617 |
|
First Mid Bancsh Rg 02:00:00 / 11.10.25 |
35.44 | -2.37% |
36.60 16:25 |
35.37 21:57 |
41.40 05.09.25 |
28.87 07.04.25 |
38'740 |
|
First National Rg 02:00:00 / 11.10.25 |
21.80 | -2.46% |
22.50 16:14 |
21.80 22:00 |
26.91 06.02.25 |
18.260 21.04.25 |
7'910 |
|
First Northwest Rg 02:00:00 / 11.10.25 |
7.830 | -0.51% |
7.955 15:48 |
7.800 19:40 |
12.020 14.02.25 |
6.050 25.06.25 |
5'910 |
|
First Savings Fi Rg 02:00:00 / 11.10.25 |
30.12 | -2.68% |
31.25 16:56 |
30.11 21:54 |
32.96 26.09.25 |
21.73 10.04.25 |
8'230 |
|
First Solar Rg 02:00:00 / 11.10.25 |
225.91 | -3.58% |
234.30 15:31 |
224.31 21:38 |
237.06 09.10.25 |
116.59 09.04.25 |
667'748 |
|
First United Rg 02:00:00 / 11.10.25 |
34.71 | -4.17% |
36.30 16:57 |
34.71 22:00 |
41.86 11.02.25 |
24.80 04.04.25 |
8'252 |
|
First US Bancsrs Rg 02:00:00 / 11.10.25 |
12.330 | 0.24% |
12.330 15:39 |
12.325 21:03 |
13.930 05.03.25 |
10.530 14.08.25 |
1'366 |
|
First Watch Rest Rg 02:00:00 / 11.10.25 |
15.130 | -4.42% |
15.990 15:34 |
15.080 21:58 |
22.69 18.02.25 |
12.900 06.05.25 |
488'298 |
|
First West Finl Rg 02:00:00 / 11.10.25 |
22.06 | -5.57% |
23.36 15:30 |
22.06 22:00 |
24.80 23.07.25 |
17.100 10.01.25 |
13'716 |
|
FirstCash Hldgs Rg 02:00:00 / 11.10.25 |
150.71 | -2.40% |
154.23 16:30 |
150.40 21:59 |
158.81 26.09.25 |
102.46 02.01.25 |
124'713 |
|
FirstService Rg 02:00:00 / 11.10.25 |
183.15 | -0.54% |
185.26 16:05 |
183.15 22:00 |
209.50 11.09.25 |
153.13 07.04.25 |
23'908 |
|
Firstun Cap Bnc Rg 02:00:00 / 11.10.25 |
39.50 | -2.52% |
41.06 15:49 |
39.45 21:11 |
45.24 12.02.25 |
31.70 11.04.25 |
111'945 |
|
Fitell Corp Rg 02:00:00 / 11.10.25 |
4.800 | 5.73% |
5.100 16:53 |
4.750 15:30 |
187.68 08.01.25 |
4.510 09.10.25 |
36'654 |
|
FitLife Brands Rg 02:00:00 / 11.10.25 |
19.700 | -3.48% |
20.40 15:30 |
19.700 22:00 |
20.92 08.10.25 |
9.830 07.04.25 |
2'345 |
|
Five Below Rg 02:00:00 / 11.10.25 |
138.49 | -8.26% |
151.85 16:08 |
137.83 21:55 |
157.54 03.10.25 |
52.45 04.04.25 |
927'893 |
|
Five Star Bncrp Rg 02:00:00 / 11.10.25 |
31.11 | -0.45% |
32.31 16:32 |
30.95 21:52 |
33.80 23.09.25 |
23.67 04.04.25 |
60'800 |
|
Five9 Rg 02:00:00 / 11.10.25 |
20.61 | -6.49% |
22.24 15:32 |
20.52 21:40 |
49.90 21.02.25 |
20.52 10.10.25 |
756'901 |
|
Flex Rg 02:00:00 / 11.10.25 |
56.59 | -5.10% |
60.00 15:31 |
56.55 21:39 |
60.05 08.10.25 |
25.11 04.04.25 |
919'987 |
|
FlexShopper Rg 02:00:00 / 11.10.25 |
0.3443 | -11.72% |
0.3900 15:38 |
0.3200 21:23 |
2.350 07.01.25 |
0.2699 02.10.25 |
63'653 |
|
Flexsteel Ind Rg 02:00:00 / 11.10.25 |
41.07 | -3.51% |
43.14 15:30 |
41.02 21:54 |
64.01 04.02.25 |
29.21 03.06.25 |
9'342 |
|
Flora Growth Rg 02:00:00 / 11.10.25 |
17.100 | -10.09% |
19.380 15:44 |
17.100 22:00 |
47.00 22.09.25 |
15.360 04.08.25 |
5'664 |
|
Fluence Energy Rg-A 02:00:00 / 11.10.25 |
13.090 | -12.15% |
15.460 16:50 |
12.985 21:38 |
18.570 06.01.25 |
3.460 21.04.25 |
2'842'152 |
|
Fluent Rg 02:00:00 / 11.10.25 |
2.160 | -6.49% |
2.410 16:46 |
2.160 22:00 |
3.050 10.02.25 |
1.520 22.05.25 |
16'574 |
|
Flushing Finl Rg 02:00:00 / 11.10.25 |
13.410 | -2.97% |
14.000 15:49 |
13.340 21:55 |
15.320 15.01.25 |
10.650 07.04.25 |
239'565 |