×
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
- 21.04.2025 - 16:17:09
- 15'861.96
- -2.61%
- -424.49
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fst Finl North Rg 15:30:00 / 21.04.25 |
22.67 | -0.74% | -0.17 | 22.80 | 23.02 | 3'479 | |
|
FST Rg 16:10:19 / 21.04.25 |
2.050 | -4.65% | -0.10 | 2.050 | 2.100 | 12'197 | |
|
FTAI Infra Rg 16:16:50 / 21.04.25 |
3.485 | -2.38% | -0.09 | 3.480 | 3.490 | 27'371 | |
|
FTAI Rg 16:16:57 / 21.04.25 |
87.44 | -5.98% | -5.56 | 87.11 | 87.69 | 43'854 | |
|
FTC Solar Rg 16:01:18 / 21.04.25 |
2.590 | -4.43% | -0.12 | 2.560 | 2.620 | 988 | |
|
FTEL Rg 15:30:01 / 21.04.25 |
0.6000 | -6.25% | -0.04 | 0.5677 | 0.5900 | 6'887 | |
|
Fuel Tech Rg 15:39:36 / 21.04.25 |
0.9669 | -0.75% | -0.01 | 0.9701 | 0.9999 | 2'125 | |
|
FuelCell Energy Rg 16:16:37 / 21.04.25 |
3.800 | -2.31% | -0.09 | 3.780 | 3.800 | 28'013 | |
|
FUFU Rg-A 15:41:46 / 21.04.25 |
4.290 | -0.69% | -0.03 | 4.220 | 4.380 | 5'359 | |
|
Fulcrum Thera Rg 16:13:27 / 21.04.25 |
3.300 | 0.30% | 0.01 | 3.310 | 3.320 | 6'427 | |
|
Fulgent Genetics Rg 16:09:34 / 21.04.25 |
17.960 | 0.56% | 0.10 | 17.890 | 17.970 | 5'474 | |
|
Full House Resor Rg 16:05:28 / 21.04.25 |
2.870 | -1.37% | -0.04 | 2.860 | 2.880 | 3'923 | |
|
Fulton Financial Rg 16:17:03 / 21.04.25 |
15.610 | -1.70% | -0.27 | 15.610 | 15.620 | 69'400 | |
|
Fundamental Gbl Rg 15:45:52 / 21.04.25 |
14.330 | -10.44% | -1.67 | 14.330 | 16.640 | 50 | |
|
Funko-A Rg 16:13:48 / 21.04.25 |
4.045 | -7.44% | -0.33 | 4.030 | 4.040 | 30'573 | |
|
Fusion Fuel Gr Rg-A 16:12:37 / 21.04.25 |
0.2300 | 2.54% | 0.01 | 0.2301 | 0.2380 | 23'701 | |
|
Futu Hldg Sp ADR-A 16:16:17 / 21.04.25 |
78.00 | -2.07% | -1.65 | 77.61 | 78.03 | 67'442 | |
|
Future FnTch Gr Rg 15:55:25 / 21.04.25 |
1.390 | 1.46% | 0.02 | 1.290 | 1.390 | 1'649 | |
|
Future Vision Rg 15:30:16 / 21.04.25 |
10.180 | 0.00% | 0.00 | 10.180 | 10.230 | ||
|
FVCBankcorp Rg 15:30:00 / 21.04.25 |
9.820 | -1.50% | -0.15 | 9.770 | 10.090 | 201 | |
|
G-III Apparel Gr Rg 16:14:00 / 21.04.25 |
24.18 | -0.17% | -0.04 | 24.15 | 24.23 | 3'366 | |
|
G.Willi-Food Rg 16:14:00 / 21.04.25 |
15.060 | 2.38% | 0.35 | 15.060 | 15.550 | 140 | |
|
Gaia Rg-A 15:40:03 / 21.04.25 |
3.840 | -1.29% | -0.05 | 3.790 | 3.880 | 870 | |
|
Gain Therapeutic Rg 16:10:17 / 21.04.25 |
1.740 | -3.33% | -0.06 | 1.730 | 1.820 | 2'276 | |
|
Galapagos Sp ADR 16:06:04 / 21.04.25 |
24.66 | 0.00% | 0.00 | 24.61 | 24.83 | 1'505 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
GrowGeneration Rg 15:59:31 / 21.04.25 |
0.8899 | -46.25% | -63.81% | 0.61% | -30.48% | -38.20% | -60.62% | -87.84% |
|
Bumble Rg-A 16:16:00 / 21.04.25 |
4.185 | -46.44% | -70.42% | 4.89% | -12.63% | -47.56% | -59.57% | -82.99% |
|
biote Rg-A 16:16:05 / 21.04.25 |
3.270 | -46.60% | -33.20% | -7.37% | -16.15% | -43.62% | -41.08% | -66.70% |
|
Illumina Rg 16:16:38 / 21.04.25 |
70.92 | -46.72% | -47.63% | -5.52% | -19.43% | -48.63% | -39.60% | -78.29% |
|
Beauty Health Rg-A 16:15:21 / 21.04.25 |
0.8036 | -46.81% | -72.80% | -19.64% | -43.01% | -51.30% | -75.43% | -94.21% |
|
Cognition Therap Rg 16:06:41 / 21.04.25 |
0.3549 | -46.90% | -79.87% | -9.92% | -27.54% | -50.01% | -80.92% | -86.26% |
|
Bicycl Ther Sp ADS 16:06:22 / 21.04.25 |
7.450 | -47.21% | -59.13% | 5.37% | -19.02% | -42.87% | -66.99% | -69.92% |
|
Agilysys Rg 16:14:37 / 21.04.25 |
67.55 | -47.27% | -18.12% | -2.34% | -12.79% | -24.72% | -19.11% | 84.76% |
|
Cohu Rg 16:13:11 / 21.04.25 |
13.755 | -47.34% | -60.27% | -3.95% | -20.81% | -38.73% | -52.68% | -45.71% |
|
Candel Therapeut Rg 16:13:55 / 21.04.25 |
4.580 | -47.35% | 210.88% | -11.41% | -47.11% | -29.32% | -17.33% | -4.59% |
|
Bolt Project Rg 15:37:16 / 21.04.25 |
0.2410 | -47.43% | 0.00% | -7.66% | -24.33% | -19.40% | 0.00% | 0.00% |
|
Freshpet Rg 16:16:19 / 21.04.25 |
75.25 | -47.63% | -10.59% | -7.37% | -15.22% | -53.10% | -28.16% | -30.07% |
|
Acumen Pharma Rg 16:14:58 / 21.04.25 |
0.8899 | -47.63% | -76.54% | -19.10% | -28.23% | -45.07% | -71.57% | -76.72% |
|
Cadiz Rg 16:01:51 / 21.04.25 |
2.640 | -47.69% | -2.86% | 1.54% | -23.48% | -40.14% | 17.33% | 46.24% |
|
10x Genomics Rg-A 16:17:05 / 21.04.25 |
7.395 | -47.70% | -86.58% | -10.63% | -28.83% | -50.20% | -73.40% | -87.92% |
|
Flora Growth Rg 16:07:09 / 21.04.25 |
0.5000 | -47.72% | -60.11% | 7.99% | -23.87% | -39.17% | -69.51% | -98.36% |
|
HIVE Digital Rg 16:16:03 / 21.04.25 |
1.515 | -47.72% | -67.11% | 1.68% | -15.36% | -45.50% | -48.47% | -82.77% |
|
Fly-E Rg 16:02:56 / 21.04.25 |
0.4200 | -47.74% | 0.00% | -2.10% | -13.28% | -22.08% | 0.00% | 0.00% |
|
Galecto Rg 15:45:38 / 21.04.25 |
2.430 | -47.80% | -86.50% | -2.41% | -63.73% | -53.71% | -85.73% | -95.52% |
|
Evogene Rg 16:17:07 / 21.04.25 |
1.080 | -48.13% | -88.44% | 2.86% | -22.30% | -29.87% | -83.51% | -91.78% |
|
Applied Digital Rg 16:17:03 / 21.04.25 |
4.105 | -48.30% | -41.39% | -23.56% | -48.62% | -36.60% | 51.48% | -12.22% |
|
Advnt Tech Hldg Rg 15:30:00 / 21.04.25 |
2.600 | -48.30% | -61.33% | -9.72% | -50.94% | -47.69% | -47.47% | -96.22% |
|
Anteris Tech Rg 16:13:29 / 21.04.25 |
2.900 | -48.48% | 0.00% | 12.40% | -43.36% | -51.67% | 0.00% | 0.00% |
|
Denny's Rg 16:16:57 / 21.04.25 |
3.115 | -48.60% | -71.42% | 0.81% | -21.73% | -53.51% | -62.01% | -76.39% |
|
Alto Ingredients Rg 16:16:23 / 21.04.25 |
0.7950 | -48.72% | -69.92% | -10.47% | -39.31% | -53.51% | -58.16% | -87.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fst Finl North Rg 15:30:00 / 21.04.25 |
22.67 | -0.74% |
22.67 15:30 |
22.67 15:30 |
23.02 15.04.25 |
19.300 12.03.25 |
3'479 |
|
FST Rg 16:10:19 / 21.04.25 |
2.050 | -4.65% |
2.160 15:30 |
2.050 16:10 |
15.480 16.01.25 |
1.290 17.03.25 |
12'197 |
|
FTAI Infra Rg 16:16:50 / 21.04.25 |
3.485 | -2.38% |
3.540 15:33 |
3.430 15:58 |
8.530 08.01.25 |
3.100 11.04.25 |
27'371 |
|
FTAI Rg 16:16:57 / 21.04.25 |
87.44 | -5.98% |
90.85 15:30 |
87.44 16:16 |
181.47 10.01.25 |
75.10 21.01.25 |
43'854 |
|
FTC Solar Rg 16:01:18 / 21.04.25 |
2.590 | -4.43% |
2.660 15:30 |
2.590 16:01 |
6.340 03.01.25 |
2.160 09.04.25 |
988 |
|
FTEL Rg 15:30:01 / 21.04.25 |
0.6000 | -6.25% |
0.6000 15:30 |
0.6000 15:30 |
11.730 08.01.25 |
0.5090 11.03.25 |
6'887 |
|
Fuel Tech Rg 15:39:36 / 21.04.25 |
0.9669 | -0.75% |
0.9700 15:30 |
0.9660 15:31 |
1.150 19.02.25 |
0.8800 05.03.25 |
2'125 |
|
FuelCell Energy Rg 16:16:37 / 21.04.25 |
3.800 | -2.31% |
3.950 15:31 |
3.800 15:47 |
13.950 07.01.25 |
3.730 10.04.25 |
28'013 |
|
FUFU Rg-A 15:41:46 / 21.04.25 |
4.290 | -0.69% |
4.440 15:30 |
4.210 15:39 |
5.980 06.01.25 |
3.860 07.04.25 |
5'359 |
|
Fulcrum Thera Rg 16:13:27 / 21.04.25 |
3.300 | 0.30% |
3.300 16:06 |
3.190 15:41 |
5.130 06.01.25 |
2.320 07.04.25 |
6'427 |
|
Fulgent Genetics Rg 16:09:34 / 21.04.25 |
17.960 | 0.56% |
17.990 16:04 |
17.700 15:43 |
19.380 14.04.25 |
14.570 04.03.25 |
5'474 |
|
Full House Resor Rg 16:05:28 / 21.04.25 |
2.870 | -1.37% |
2.900 15:30 |
2.860 15:58 |
5.575 31.01.25 |
2.860 21.04.25 |
3'923 |
|
Fulton Financial Rg 16:17:03 / 21.04.25 |
15.610 | -1.70% |
15.790 15:51 |
15.600 16:13 |
21.40 22.01.25 |
14.340 07.04.25 |
69'400 |
|
Fundamental Gbl Rg 15:45:52 / 21.04.25 |
14.330 | -10.44% |
15.920 15:30 |
15.920 15:30 |
26.36 03.01.25 |
15.040 16.04.25 |
50 |
|
Funko-A Rg 16:13:48 / 21.04.25 |
4.045 | -7.44% |
4.260 15:33 |
4.040 16:13 |
14.645 08.01.25 |
3.900 16.04.25 |
30'573 |
|
Fusion Fuel Gr Rg-A 16:12:37 / 21.04.25 |
0.2300 | 2.54% |
0.2500 15:40 |
0.2240 15:52 |
0.8000 03.01.25 |
0.2050 09.04.25 |
23'701 |
|
Futu Hldg Sp ADR-A 16:16:17 / 21.04.25 |
78.00 | -2.07% |
79.87 15:30 |
77.98 16:07 |
130.87 21.02.25 |
70.67 09.04.25 |
67'442 |
|
Future FnTch Gr Rg 15:55:25 / 21.04.25 |
1.390 | 1.46% |
1.400 15:51 |
1.370 15:30 |
4.996 03.03.25 |
1.150 07.04.25 |
1'649 |
|
Future Vision Rg 15:30:16 / 21.04.25 |
10.180 | 0.00% |
10.200 27.03.25 |
10.035 02.01.25 |
100 | ||
|
FVCBankcorp Rg 15:30:00 / 21.04.25 |
9.820 | -1.50% |
9.820 15:30 |
9.820 15:30 |
13.500 06.01.25 |
9.490 07.04.25 |
201 |
|
G-III Apparel Gr Rg 16:14:00 / 21.04.25 |
24.18 | -0.17% |
24.18 16:14 |
23.97 15:41 |
33.48 30.01.25 |
21.80 09.04.25 |
3'366 |
|
G.Willi-Food Rg 16:14:00 / 21.04.25 |
15.060 | 2.38% |
14.680 15:30 |
14.680 15:30 |
17.580 05.02.25 |
13.230 07.04.25 |
140 |
|
Gaia Rg-A 15:40:03 / 21.04.25 |
3.840 | -1.29% |
3.840 15:40 |
3.810 15:30 |
5.950 31.01.25 |
3.060 09.04.25 |
870 |
|
Gain Therapeutic Rg 16:10:17 / 21.04.25 |
1.740 | -3.33% |
1.770 15:30 |
1.720 16:06 |
2.810 18.02.25 |
1.490 09.04.25 |
2'276 |
|
Galapagos Sp ADR 16:06:04 / 21.04.25 |
24.66 | 0.00% |
24.66 16:06 |
24.52 15:30 |
29.67 08.01.25 |
22.36 10.02.25 |
1'505 |