×
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 - 18:49:59
- 21'683.43
- -0.14%
- -29.71
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Five9 Rg 18:49:10 / 14.08.25 |
25.29 | -3.47% | -0.91 | 25.28 | 25.30 | 402'166 | |
|
Flex Rg 18:47:41 / 14.08.25 |
49.30 | -2.09% | -1.05 | 49.28 | 49.30 | 300'921 | |
|
FlexShopper Rg 18:47:01 / 14.08.25 |
0.5453 | 9.04% | 0.05 | 0.5452 | 0.5500 | 28'123 | |
|
Flexsteel Ind Rg 18:11:27 / 14.08.25 |
35.39 | -2.79% | -1.02 | 34.56 | 35.94 | 884 | |
|
Flora Growth Rg 16:40:22 / 14.08.25 |
19.950 | -2.68% | -0.55 | 20.56 | 22.58 | 1'135 | |
|
Fluence Energy Rg-A 18:49:28 / 14.08.25 |
7.430 | -1.59% | -0.12 | 7.420 | 7.430 | 354'332 | |
|
Fluent Rg 18:35:18 / 14.08.25 |
2.350 | -3.29% | -0.08 | 2.350 | 2.400 | 88 | |
|
Flushing Finl Rg 18:46:34 / 14.08.25 |
12.770 | -1.69% | -0.22 | 12.760 | 12.790 | 20'352 | |
|
Flux Power Hldg Rg 18:14:44 / 14.08.25 |
1.820 | 8.33% | 0.14 | 1.800 | 1.850 | 14'942 | |
|
Fly-E Rg 18:43:39 / 14.08.25 |
7.500 | 0.00% | 0.00 | 7.500 | 7.510 | 1'678'851 | |
|
Flywire Rg 18:49:05 / 14.08.25 |
11.835 | -3.07% | -0.38 | 11.830 | 11.840 | 133'206 | |
|
Focus Universal Rg 18:17:32 / 14.08.25 |
2.190 | -3.95% | -0.09 | 2.100 | 2.290 | 2'177 | |
|
Foghorn Therap Rg 17:33:04 / 14.08.25 |
5.130 | -0.77% | -0.04 | 5.040 | 5.150 | 2'364 | |
|
Fold Hldg Rg-A 18:24:31 / 14.08.25 |
4.160 | -2.80% | -0.12 | 4.100 | 4.180 | 3'141 | |
|
Fonar Rg 17:29:12 / 14.08.25 |
15.230 | -0.07% | -0.01 | 15.100 | 15.270 | 208 | |
|
Forafric Global Rg 15:30:00 / 14.08.25 |
7.870 | -1.13% | -0.09 | 7.790 | 8.040 | 652 | |
|
Foremost Cl Rg 18:41:55 / 14.08.25 |
2.570 | -1.15% | -0.03 | 2.570 | 2.600 | 12'512 | |
|
Foresight Sp ADR 16:23:08 / 14.08.25 |
0.3800 | 2.70% | 0.01 | 0.3700 | 0.3800 | 74'894 | |
|
Forian Rg 18:33:32 / 14.08.25 |
1.890 | -0.53% | -0.01 | 1.890 | 1.980 | 1'842 | |
|
FormFactor Rg 18:44:45 / 14.08.25 |
29.88 | -2.23% | -0.68 | 29.89 | 29.94 | 99'623 | |
|
FormulaSyst Sp ADR 15:30:01 / 14.08.25 |
123.00 | -2.77% | -3.50 | 119.62 | 125.97 | 313 | |
|
Forrester Resear Rg 18:44:17 / 14.08.25 |
9.650 | -5.39% | -0.55 | 9.640 | 9.760 | 5'176 | |
|
Forte Bioscienc Rg 18:15:14 / 14.08.25 |
10.310 | -2.46% | -0.26 | 10.080 | 10.540 | 2'872 | |
|
Fortinet Rg 18:49:51 / 14.08.25 |
77.96 | -1.73% | -1.37 | 77.96 | 77.98 | 1'642'574 | |
|
Fortrea Rg 18:47:44 / 14.08.25 |
7.590 | -3.19% | -0.25 | 7.590 | 7.600 | 108'308 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Context Therap Rg 16:32:30 / 14.08.25 |
0.7300 | -33.33% | -38.05% | 4.43% | -19.95% | 3.49% | -72.56% | -64.29% |
|
Huadi Rg-A 17:52:34 / 14.08.25 |
1.100 | -33.33% | -62.50% | 0.92% | -14.73% | -29.49% | -51.33% | -93.72% |
|
C V D Equipment Rg 18:33:37 / 14.08.25 |
2.870 | -33.41% | -33.86% | -19.38% | -16.57% | 3.24% | -21.37% | -53.64% |
|
Crown Crafts Rg 18:40:14 / 14.08.25 |
2.905 | -33.44% | -43.55% | 3.38% | 0.17% | -11.16% | -37.93% | -55.97% |
|
Intapp Rg 18:49:40 / 14.08.25 |
41.85 | -33.45% | 12.18% | 12.02% | -3.77% | -25.81% | 4.57% | 156.16% |
|
BullFrog Rg 18:30:43 / 14.08.25 |
1.260 | -33.50% | -59.20% | -3.08% | -16.00% | -31.89% | -55.79% | 0.00% |
|
Athira Pharma Rg 18:10:52 / 14.08.25 |
0.3886 | -33.53% | -83.95% | 5.03% | -1.12% | 43.66% | -87.00% | -90.00% |
|
BioAtla Rg 18:41:34 / 14.08.25 |
0.3655 | -33.63% | -84.05% | -3.79% | -1.38% | -10.17% | -80.56% | -94.39% |
|
ARK Rest Corp Rg 18:34:58 / 14.08.25 |
7.320 | -33.64% | -48.41% | 2.23% | -18.03% | -38.69% | -36.68% | -66.14% |
|
Educat Dev Rg 16:56:00 / 14.08.25 |
1.110 | -34.24% | -6.47% | -14.62% | -13.95% | -19.57% | -47.64% | -67.99% |
|
Check-Cap Rg 15:30:01 / 14.08.25 |
0.6700 | -34.34% | -68.75% | 4.69% | -13.88% | -21.91% | -63.98% | -90.96% |
|
Cartesian Rg 17:54:50 / 14.08.25 |
11.440 | -34.62% | -43.38% | 8.54% | -8.70% | 25.10% | -20.83% | -84.13% |
|
Focus Universal Rg 18:17:32 / 14.08.25 |
2.190 | -34.86% | -84.38% | -2.67% | -26.76% | -41.13% | 8.68% | -97.92% |
|
Allegiant Travel Rg 18:46:09 / 14.08.25 |
59.71 | -34.86% | -25.78% | 20.68% | 14.17% | 12.68% | 47.32% | -43.79% |
|
Bicara Therap Rg 18:43:28 / 14.08.25 |
11.415 | -34.96% | 0.00% | 11.91% | -2.02% | -27.11% | 0.00% | 0.00% |
|
Frontir Grop Hld Rg 18:48:03 / 14.08.25 |
4.440 | -35.02% | -15.38% | 33.73% | 5.97% | 18.40% | 30.59% | -67.69% |
|
Calumet Rg 18:48:35 / 14.08.25 |
13.580 | -35.10% | -20.03% | -8.92% | -15.23% | -3.96% | -21.46% | -13.29% |
|
C4 Therapeutics Rg 18:49:49 / 14.08.25 |
2.380 | -35.28% | -58.76% | -7.75% | 9.17% | 73.72% | -59.39% | -81.06% |
|
CASI Rg 18:46:27 / 14.08.25 |
1.990 | -35.34% | -74.83% | 35.37% | 57.94% | 5.29% | -69.66% | 0.00% |
|
Erasca Rg 18:48:59 / 14.08.25 |
1.575 | -35.46% | -23.94% | 7.88% | 5.70% | 30.17% | -41.88% | -83.42% |
|
BTDR Rg 18:48:51 / 14.08.25 |
13.260 | -35.49% | 41.78% | 2.47% | -3.56% | -12.07% | 109.48% | 0.00% |
|
Five9 Rg 18:49:10 / 14.08.25 |
25.29 | -35.53% | -66.70% | 0.00% | -5.85% | -6.19% | -24.39% | -77.64% |
|
Airgain Rg 15:30:48 / 14.08.25 |
4.550 | -35.55% | 27.81% | 5.08% | 5.81% | 12.90% | -41.37% | -46.47% |
|
Cytek Biosci Rg 18:39:29 / 14.08.25 |
4.025 | -35.75% | -54.28% | -2.07% | 21.97% | 64.29% | -25.60% | -72.01% |
|
Azenta Rg 18:48:17 / 14.08.25 |
30.57 | -35.84% | -50.75% | 4.94% | -4.80% | 9.06% | -40.81% | -49.07% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Five9 Rg 18:49:10 / 14.08.25 |
25.29 | -3.47% |
26.20 15:30 |
24.98 18:38 |
49.90 21.02.25 |
21.04 09.04.25 |
402'166 |
|
Flex Rg 18:47:41 / 14.08.25 |
49.30 | -2.09% |
50.00 16:48 |
49.24 18:43 |
53.96 23.07.25 |
25.11 04.04.25 |
300'921 |
|
FlexShopper Rg 18:47:01 / 14.08.25 |
0.5453 | 9.04% |
0.5800 16:07 |
0.5260 16:41 |
2.350 07.01.25 |
0.4451 13.08.25 |
28'123 |
|
Flexsteel Ind Rg 18:11:27 / 14.08.25 |
35.39 | -2.79% |
35.66 15:30 |
35.14 17:59 |
64.01 04.02.25 |
29.21 03.06.25 |
884 |
|
Flora Growth Rg 16:40:22 / 14.08.25 |
19.950 | -2.68% |
20.31 15:30 |
19.950 16:40 |
45.24 02.01.25 |
15.360 04.08.25 |
1'135 |
|
Fluence Energy Rg-A 18:49:28 / 14.08.25 |
7.430 | -1.59% |
7.680 15:43 |
7.330 17:26 |
18.570 06.01.25 |
3.460 21.04.25 |
354'332 |
|
Fluent Rg 18:35:18 / 14.08.25 |
2.350 | -3.29% |
2.470 15:30 |
2.470 15:30 |
3.050 10.02.25 |
1.520 22.05.25 |
88 |
|
Flushing Finl Rg 18:46:34 / 14.08.25 |
12.770 | -1.69% |
12.935 17:00 |
12.700 18:37 |
15.320 15.01.25 |
10.650 07.04.25 |
20'352 |
|
Flux Power Hldg Rg 18:14:44 / 14.08.25 |
1.820 | 8.33% |
1.900 18:05 |
1.710 15:30 |
2.500 07.07.25 |
1.160 04.03.25 |
14'942 |
|
Fly-E Rg 18:43:39 / 14.08.25 |
7.500 | 0.00% |
8.010 15:36 |
6.280 15:30 |
8.010 14.08.25 |
1.646 04.04.25 |
1'678'851 |
|
Flywire Rg 18:49:05 / 14.08.25 |
11.835 | -3.07% |
12.240 15:36 |
11.800 18:36 |
21.31 10.02.25 |
8.210 11.04.25 |
133'206 |
|
Focus Universal Rg 18:17:32 / 14.08.25 |
2.190 | -3.95% |
2.300 15:36 |
2.190 15:38 |
10.800 03.01.25 |
2.150 07.08.25 |
2'177 |
|
Foghorn Therap Rg 17:33:04 / 14.08.25 |
5.130 | -0.77% |
5.190 16:41 |
5.050 15:30 |
6.780 28.07.25 |
2.960 03.04.25 |
2'364 |
|
Fold Hldg Rg-A 18:24:31 / 14.08.25 |
4.160 | -2.80% |
4.270 15:30 |
4.150 18:10 |
14.000 19.02.25 |
2.510 11.04.25 |
3'141 |
|
Fonar Rg 17:29:12 / 14.08.25 |
15.230 | -0.07% |
15.230 17:29 |
15.200 15:30 |
17.580 13.02.25 |
12.000 28.04.25 |
208 |
|
Forafric Global Rg 15:30:00 / 14.08.25 |
7.870 | -1.13% |
7.870 15:30 |
7.870 15:30 |
10.350 02.01.25 |
7.560 07.05.25 |
652 |
|
Foremost Cl Rg 18:41:55 / 14.08.25 |
2.570 | -1.15% |
2.640 16:56 |
2.570 18:19 |
5.700 05.06.25 |
2.100 20.05.25 |
12'512 |
|
Foresight Sp ADR 16:23:08 / 14.08.25 |
0.3800 | 2.70% |
0.3900 15:30 |
0.3800 16:23 |
1.800 03.01.25 |
0.3480 04.08.25 |
74'894 |
|
Forian Rg 18:33:32 / 14.08.25 |
1.890 | -0.53% |
1.960 15:30 |
1.890 15:40 |
3.990 18.02.25 |
1.850 22.04.25 |
1'842 |
|
FormFactor Rg 18:44:45 / 14.08.25 |
29.88 | -2.23% |
30.30 17:57 |
29.75 15:35 |
48.68 07.01.25 |
22.68 07.04.25 |
99'623 |
|
FormulaSyst Sp ADR 15:30:01 / 14.08.25 |
123.00 | -2.77% |
123.00 15:30 |
123.00 15:30 |
135.00 02.07.25 |
80.15 10.01.25 |
313 |
|
Forrester Resear Rg 18:44:17 / 14.08.25 |
9.650 | -5.39% |
10.080 15:30 |
9.650 18:38 |
15.990 02.01.25 |
8.500 14.04.25 |
5'176 |
|
Forte Bioscienc Rg 18:15:14 / 14.08.25 |
10.310 | -2.46% |
10.610 15:37 |
10.310 18:11 |
25.97 03.01.25 |
4.905 23.04.25 |
2'872 |
|
Fortinet Rg 18:49:51 / 14.08.25 |
77.96 | -1.73% |
78.59 16:20 |
76.84 15:30 |
114.82 18.02.25 |
70.12 07.08.25 |
1'642'574 |
|
Fortrea Rg 18:47:44 / 14.08.25 |
7.590 | -3.19% |
7.720 16:14 |
7.520 15:38 |
20.26 06.01.25 |
3.970 03.06.25 |
108'308 |