×
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
- 22.05.2026 - 23:16:01
- 26'343.97
- 0.19%
- 50.87
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Huntington Bancs Rg 02:00:00 / 23.05.26 |
15.920 | 0.44% | 0.07 | 15.900 | 15.910 | ||
|
Hurco Cos Inc Rg 02:00:00 / 23.05.26 |
17.120 | 0.88% | 0.15 | 17.030 | 17.140 | ||
|
Huron Consulting Rg 02:00:00 / 23.05.26 |
105.46 | 0.14% | 0.15 | 105.35 | 105.50 | ||
|
Hut 8 Rg 02:00:00 / 23.05.26 |
105.90 | 0.61% | 0.64 | 105.83 | 105.99 | 853'557 | |
|
HUTCHMED Sp ADR 02:00:00 / 23.05.26 |
11.990 | -0.42% | -0.05 | 11.950 | 11.990 | ||
|
HWH Inter Rg 02:00:00 / 23.05.26 |
1.060 | -2.75% | -0.03 | 1.060 | 1.110 | ||
|
Hycr Mng Hldg Rg-A 02:00:00 / 23.05.26 |
32.32 | -2.91% | -0.97 | 32.29 | 32.32 | 390'263 | |
|
Hydrofarm Hldg Rg 02:00:00 / 23.05.26 |
0.9715 | 0.15% | 0.00 | 0.9600 | 1.000 | ||
|
Hyperfine Rg-A 02:00:00 / 23.05.26 |
1.490 | -0.67% | -0.01 | 1.490 | 1.500 | 159'193 | |
|
Hyperion DeFi Rg 02:00:00 / 23.05.26 |
3.620 | -7.18% | -0.28 | 3.590 | 3.620 | ||
|
i3 Verticals-A Rg 02:00:00 / 23.05.26 |
20.02 | 1.73% | 0.34 | 19.990 | 20.02 | ||
|
IAC Rg 02:00:00 / 23.05.26 |
42.03 | 2.09% | 0.86 | 42.01 | 42.04 | ||
|
IB Acqun Rg 02:00:00 / 23.05.26 |
10.790 | 0.00% | 0.00 | 10.730 | 10.790 | ||
|
IBEX Rg 02:00:00 / 23.05.26 |
32.02 | -0.09% | -0.03 | 32.01 | 32.06 | ||
|
iBio Rg 02:00:00 / 23.05.26 |
1.840 | -2.65% | -0.05 | 1.850 | 1.860 | ||
|
Icahn Ent DO Uts 02:00:00 / 23.05.26 |
7.550 | 0.27% | 0.02 | 7.550 | 7.560 | ||
|
Icecure Medical Rg 02:00:00 / 23.05.26 |
0.2350 | -0.30% | 0.00 | 0.2304 | 0.2350 | 121'343 | |
|
ICF Intl Rg 02:00:00 / 23.05.26 |
68.93 | 1.32% | 0.90 | 68.93 | 68.95 | ||
|
Ichor Rg 02:00:00 / 23.05.26 |
68.96 | 5.57% | 3.64 | 68.92 | 68.95 | 428'099 | |
|
ICI Rg 02:00:00 / 23.05.26 |
6.160 | -3.75% | -0.24 | 6.150 | 6.160 | 1'947'993 | |
|
Icon Energy Rg 02:00:00 / 23.05.26 |
1.340 | 0.75% | 0.01 | 1.330 | 1.360 | 15'426 | |
|
Icon Rg 02:00:00 / 23.05.26 |
116.78 | 0.18% | 0.21 | 116.63 | 116.83 | ||
|
ICU Medical Rg 02:00:00 / 23.05.26 |
133.31 | 1.52% | 2.00 | 133.10 | 133.33 | ||
|
ICZ Rg-A 02:00:00 / 23.05.26 |
0.4005 | -8.56% | -0.04 | 0.4021 | 0.4100 | 13'870 | |
|
Ideal Power Rg 02:00:00 / 23.05.26 |
5.730 | -16.72% | -1.15 | 5.720 | 5.770 | 206'140 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BlackLine Rg 02:00:00 / 23.05.26 |
28.90 | -47.66% | -52.37% | 6.06% | -5.68% | -18.01% | -46.64% | -46.00% |
|
Briacell Therap Rg 02:00:00 / 23.05.26 |
3.490 | -47.68% | -95.61% | 15.56% | -10.05% | -8.64% | -88.63% | 0.00% |
|
ABVC BioPharma Rg 02:00:00 / 23.05.26 |
1.140 | -47.89% | 88.14% | 4.59% | 6.54% | -12.98% | -0.87% | -84.72% |
|
Foresight UnSp ADR 02:00:00 / 23.05.26 |
2.050 | -48.06% | -93.53% | -2.38% | 2.50% | -22.64% | -83.14% | -95.19% |
|
Gauzy Rg 02:00:00 / 23.05.26 |
0.6599 | -48.06% | -93.24% | -23.40% | -4.36% | 31.98% | -92.23% | 0.00% |
|
INLIF Rg-A 02:00:00 / 23.05.26 |
3.990 | -48.07% | 0.00% | -1.24% | 20.54% | -41.43% | -78.87% | 0.00% |
|
FG Nexus Rg 02:00:00 / 23.05.26 |
7.810 | -48.07% | -93.86% | 23.38% | 14.01% | 16.39% | -90.69% | -97.57% |
|
Digital Ccy Rg-A 02:00:00 / 23.05.26 |
2.350 | -48.31% | -99.92% | 2.62% | 5.38% | 29.83% | -99.88% | 0.00% |
|
Atara Biother Rg 02:00:00 / 23.05.26 |
9.800 | -48.37% | -29.83% | 2.30% | 95.61% | 80.81% | 37.25% | -82.29% |
|
Cenntro Rg 02:00:00 / 23.05.26 |
4.170 | -48.44% | -93.44% | -0.71% | -1.42% | -40.60% | -92.70% | 0.00% |
|
Cosmos Health Rg 02:00:00 / 23.05.26 |
0.2525 | -48.73% | -61.84% | -16.28% | -33.52% | -35.80% | -43.58% | -92.60% |
|
Investcorp Credit Management BDC Inc 02:00:00 / 23.05.26 |
1.390 | -48.89% | -54.46% | -2.80% | -26.06% | -52.07% | -50.88% | -63.68% |
|
Exicure Rg 02:00:00 / 23.05.26 |
2.810 | -49.08% | -79.81% | -3.44% | -19.02% | -24.87% | -72.04% | -43.45% |
|
Atlassian Rg-A 02:00:00 / 23.05.26 |
85.42 | -49.32% | -66.23% | -2.33% | 19.39% | 13.70% | -58.70% | -44.09% |
|
CoStar Group Rg 02:00:00 / 23.05.26 |
33.95 | -49.54% | -52.61% | 3.89% | -6.83% | -23.93% | -54.12% | -56.78% |
|
Curis Rg 02:00:00 / 23.05.26 |
0.5012 | -50.36% | -83.99% | 2.24% | -15.78% | -56.04% | -74.94% | -97.22% |
|
BioNxs Gene Lab Rg 02:00:00 / 23.05.26 |
2.010 | -50.49% | -27.68% | 0.50% | -7.80% | -26.37% | -31.63% | 0.00% |
|
Jinxin Tech ADS 02:00:00 / 23.05.26 |
0.2901 | -50.80% | -90.78% | -20.74% | -40.58% | -34.26% | -89.75% | 0.00% |
|
Inotiv Rg 02:00:00 / 23.05.26 |
0.2700 | -51.18% | -93.37% | -7.22% | -7.09% | -0.26% | -87.26% | -95.84% |
|
Everbright Dig Rg 02:00:00 / 23.05.26 |
3.030 | -51.35% | 0.00% | 32.31% | 16.09% | 16.54% | -95.45% | 0.00% |
|
Eshallgo Rg-A 02:00:00 / 23.05.26 |
1.980 | -51.61% | -97.28% | 10.00% | -9.59% | -39.81% | -88.65% | 0.00% |
|
Geospace Techn Rg 02:00:00 / 23.05.26 |
8.100 | -51.69% | -18.46% | 7.71% | -20.20% | -11.67% | 37.29% | -5.98% |
|
AiRWA Rg 02:00:00 / 16.05.26 |
0.3746 | -51.98% | -99.40% | -10.75% | -54.48% | -60.21% | -99.08% | -99.99% |
|
America's Car-Ma Rg 02:00:00 / 23.05.26 |
11.880 | -52.10% | -76.39% | 7.61% | -4.27% | -40.48% | -74.52% | -86.00% |
|
Fold Hldg Rg-A 02:00:00 / 23.05.26 |
1.110 | -52.11% | -88.74% | -21.83% | -26.97% | -25.50% | -77.02% | -87.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Huntington Bancs Rg 02:00:00 / 23.05.26 |
15.920 | 0.44% |
16.015 15:56 |
15.870 15:30 |
19.450 06.02.26 |
14.890 19.03.26 |
4'863'995 |
|
Hurco Cos Inc Rg 02:00:00 / 23.05.26 |
17.120 | 0.88% |
17.120 22:00 |
16.900 15:30 |
17.950 26.02.26 |
14.510 12.03.26 |
610 |
|
Huron Consulting Rg 02:00:00 / 23.05.26 |
105.46 | 0.14% |
106.91 15:47 |
104.64 17:09 |
186.59 16.01.26 |
101.00 21.05.26 |
47'769 |
|
Hut 8 Rg 02:00:00 / 23.05.26 |
105.90 | 0.61% |
108.48 20:58 |
101.45 15:30 |
112.12 13.05.26 |
42.06 30.03.26 |
853'557 |
|
HUTCHMED Sp ADR 02:00:00 / 23.05.26 |
11.990 | -0.42% |
12.060 18:39 |
11.950 16:53 |
16.310 16.01.26 |
11.720 21.05.26 |
8'541 |
|
HWH Inter Rg 02:00:00 / 23.05.26 |
1.060 | -2.75% |
1.130 16:11 |
1.060 22:00 |
1.960 15.01.26 |
0.8864 30.03.26 |
2'728 |
|
Hycr Mng Hldg Rg-A 02:00:00 / 23.05.26 |
32.32 | -2.91% |
33.16 15:38 |
32.20 21:52 |
58.70 26.01.26 |
22.40 02.01.26 |
390'263 |
|
Hydrofarm Hldg Rg 02:00:00 / 23.05.26 |
0.9715 | 0.15% |
0.9801 16:30 |
0.9700 15:30 |
2.270 06.01.26 |
0.8000 10.04.26 |
515 |
|
Hyperfine Rg-A 02:00:00 / 23.05.26 |
1.490 | -0.67% |
1.535 21:09 |
1.475 18:47 |
1.930 01.05.26 |
0.9500 05.01.26 |
159'193 |
|
Hyperion DeFi Rg 02:00:00 / 23.05.26 |
3.620 | -7.18% |
3.930 15:47 |
3.600 21:52 |
4.990 27.04.26 |
2.770 02.03.26 |
144'074 |
|
i3 Verticals-A Rg 02:00:00 / 23.05.26 |
20.02 | 1.73% |
20.69 15:42 |
19.710 17:14 |
27.69 12.01.26 |
18.660 13.05.26 |
158'160 |
|
IAC Rg 02:00:00 / 23.05.26 |
42.03 | 2.09% |
42.24 19:56 |
41.01 15:30 |
45.74 21.04.26 |
33.26 17.02.26 |
263'780 |
|
IB Acqun Rg 02:00:00 / 23.05.26 |
10.790 | 0.00% |
10.790 22:00 |
10.730 21:56 |
11.030 24.03.26 |
10.470 02.01.26 |
54 |
|
IBEX Rg 02:00:00 / 23.05.26 |
32.02 | -0.09% |
32.69 16:17 |
31.97 21:41 |
40.50 26.01.26 |
26.02 27.03.26 |
38'471 |
|
iBio Rg 02:00:00 / 23.05.26 |
1.840 | -2.65% |
2.000 15:39 |
1.825 21:33 |
3.120 26.02.26 |
1.390 19.05.26 |
115'038 |
|
Icahn Ent DO Uts 02:00:00 / 23.05.26 |
7.550 | 0.27% |
7.580 15:30 |
7.505 17:18 |
8.490 01.05.26 |
7.385 02.01.26 |
276'330 |
|
Icecure Medical Rg 02:00:00 / 23.05.26 |
0.2350 | -0.30% |
0.2420 15:53 |
0.2300 17:25 |
0.7400 12.01.26 |
0.2151 19.05.26 |
121'343 |
|
ICF Intl Rg 02:00:00 / 23.05.26 |
68.93 | 1.32% |
69.95 15:59 |
68.17 15:30 |
97.78 23.01.26 |
58.91 13.05.26 |
85'943 |
|
Ichor Rg 02:00:00 / 23.05.26 |
68.96 | 5.57% |
69.10 21:59 |
66.37 15:43 |
77.95 11.05.26 |
19.190 02.01.26 |
428'099 |
|
ICI Rg 02:00:00 / 23.05.26 |
6.160 | -3.75% |
6.390 15:30 |
6.140 21:58 |
10.350 29.01.26 |
5.645 18.05.26 |
1'947'993 |
|
Icon Energy Rg 02:00:00 / 23.05.26 |
1.340 | 0.75% |
1.360 15:30 |
1.320 16:18 |
4.210 08.01.26 |
0.7956 31.03.26 |
15'426 |
|
Icon Rg 02:00:00 / 23.05.26 |
116.78 | 0.18% |
118.65 16:11 |
115.16 17:12 |
203.69 07.01.26 |
66.74 12.02.26 |
111'181 |
|
ICU Medical Rg 02:00:00 / 23.05.26 |
133.31 | 1.52% |
133.54 21:46 |
130.43 15:30 |
159.98 22.01.26 |
113.64 29.04.26 |
104'413 |
|
ICZ Rg-A 02:00:00 / 23.05.26 |
0.4005 | -8.56% |
0.4106 19:13 |
0.4005 22:00 |
2.730 02.01.26 |
0.3070 12.05.26 |
13'870 |
|
Ideal Power Rg 02:00:00 / 23.05.26 |
5.730 | -16.72% |
6.930 15:30 |
5.700 21:59 |
7.510 14.05.26 |
2.630 24.02.26 |
206'140 |