×
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
- 15.07.2025 - 23:16:01
- 20'677.80
- 0.18%
- 37.47
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Appian-A Rg 23:20:00 / 15.07.25 |
28.65 | -1.51% | -0.44 | 28.63 | 28.65 | ||
|
Apple Rg 23:20:00 / 15.07.25 |
209.11 | 0.23% | 0.49 | 209.09 | 209.10 | 11'919'651 | |
|
Applied Digital Rg 23:20:00 / 15.07.25 |
9.970 | 4.73% | 0.45 | 9.950 | 9.960 | ||
|
Applied DNA Rg 23:20:00 / 15.07.25 |
4.980 | -4.96% | -0.26 | 4.900 | 5.060 | ||
|
Applied Material Rg 23:20:00 / 15.07.25 |
199.29 | 1.11% | 2.19 | 199.38 | 199.39 | ||
|
Applied Optoelec Rg 23:20:00 / 15.07.25 |
29.24 | -0.86% | -0.26 | 29.24 | 29.25 | ||
|
Applied Therptcs Rg 23:20:00 / 15.07.25 |
0.4227 | 0.40% | 0.00 | 0.4088 | 0.4186 | ||
|
AppLovin Rg-A 23:20:00 / 15.07.25 |
352.96 | -0.83% | -2.94 | 352.61 | 352.98 | ||
|
Aprea Therapeut Rg 23:20:00 / 15.07.25 |
1.630 | -4.12% | -0.07 | 1.630 | 1.650 | ||
|
Aptevo Therptcs Rg 23:20:00 / 15.07.25 |
2.920 | -1.02% | -0.03 | 2.880 | 2.920 | ||
|
Aptorum Rg 23:20:00 / 15.07.25 |
0.9400 | -0.53% | -0.01 | 0.9400 | 0.9700 | ||
|
Apyx Medical Rg 23:20:00 / 15.07.25 |
2.050 | 4.06% | 0.08 | 1.990 | 2.050 | ||
|
Aqua Metals Rg 23:20:00 / 15.07.25 |
0.5860 | 11.15% | 0.06 | 0.5700 | 0.5990 | ||
|
AquaBounty Tech Rg 23:20:00 / 15.07.25 |
0.7801 | -4.05% | -0.03 | 0.7800 | 0.7987 | ||
|
Aquestive Therp Rg 23:20:00 / 15.07.25 |
4.020 | -0.25% | -0.01 | 4.010 | 4.020 | ||
|
ARB IOT Rg 23:20:00 / 15.07.25 |
5.540 | -0.18% | -0.01 | 5.500 | 5.600 | ||
|
Arbe Robotics Rg 23:20:00 / 15.07.25 |
1.510 | -3.82% | -0.06 | 1.510 | 1.520 | ||
|
Arbutus Biopharm Rg 23:20:00 / 15.07.25 |
3.130 | -3.40% | -0.11 | 3.120 | 3.130 | ||
|
Arcadia Biosc Rg 23:20:00 / 15.07.25 |
4.740 | -0.21% | -0.01 | 4.470 | 4.750 | ||
|
ArcBest Rg 23:20:00 / 15.07.25 |
79.24 | -2.75% | -2.24 | 79.21 | 79.37 | ||
|
Arcellx Rg 23:20:00 / 15.07.25 |
68.15 | -2.53% | -1.77 | 68.08 | 68.22 | ||
|
Arch Cap Grp Rg 23:20:00 / 15.07.25 |
88.19 | -2.65% | -2.40 | 88.17 | 88.18 | ||
|
Archimedes Tech Rg 21:59:55 / 15.07.25 |
10.180 | -0.24% | -0.03 | 10.180 | 10.230 | ||
|
Arct Therap Hldg Rg 23:20:00 / 15.07.25 |
13.150 | -1.20% | -0.16 | 13.150 | 13.180 | ||
|
Arcutis Biother Rg 23:20:00 / 15.07.25 |
15.400 | -3.14% | -0.50 | 15.400 | 15.420 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Applied Digital Rg 23:20:00 / 15.07.25 |
9.970 | 24.61% | 41.25% | 8.13% | -9.28% | 147.39% | 46.40% | 960.61% |
|
Foghorn Therap Rg 23:20:00 / 15.07.25 |
5.800 | 24.58% | -8.84% | 18.61% | 21.09% | 36.79% | -13.04% | -59.39% |
|
Bowman Cnsltng Rg 23:20:00 / 15.07.25 |
30.67 | 24.33% | -12.67% | 3.79% | 13.51% | 41.93% | -14.69% | 182.00% |
|
Coca-Cola EuPac Rg 23:20:00 / 15.07.25 |
93.55 | 24.32% | 43.08% | -2.55% | 1.46% | 3.13% | 26.64% | 92.95% |
|
Bank First Rg 23:20:00 / 15.07.25 |
119.67 | 24.26% | 42.08% | -2.99% | 7.39% | 8.23% | 32.72% | 62.16% |
|
First West Finl Rg 23:20:00 / 15.07.25 |
23.86 | 23.79% | 22.04% | 2.93% | 13.78% | 29.25% | 19.12% | -10.90% |
|
Bancorp Rg 23:20:00 / 15.07.25 |
67.10 | 23.77% | 68.93% | 7.45% | 34.47% | 46.44% | 39.33% | 228.00% |
|
Bel Fuse-B 23:20:00 / 15.07.25 |
98.24 | 23.27% | 52.25% | -2.92% | 12.47% | 49.46% | 36.07% | 495.20% |
|
Bilibili Sp ADR-Z 23:20:00 / 15.07.25 |
23.96 | 23.25% | 83.40% | 6.16% | 16.31% | 43.47% | 48.82% | -3.33% |
|
Goodyear 23:20:00 / 15.07.25 |
10.930 | 23.11% | -22.63% | -5.37% | 5.50% | 4.59% | -8.54% | 2.31% |
|
EverQuote-A Rg 23:20:00 / 15.07.25 |
24.64 | 23.01% | 100.90% | 0.45% | 0.37% | 9.07% | 3.97% | 138.04% |
|
Esquire Fin Hld Rg 23:20:00 / 15.07.25 |
95.62 | 22.82% | 95.44% | -4.36% | 6.89% | 15.51% | 68.82% | 195.43% |
|
Home Bancorp Rg 23:20:00 / 15.07.25 |
55.69 | 22.74% | 35.02% | -0.66% | 15.16% | 16.63% | 25.48% | 63.22% |
|
Array Tech Rg 23:20:00 / 15.07.25 |
7.420 | 22.68% | -55.89% | 0.82% | -0.13% | 72.96% | -36.74% | -32.64% |
|
Atlanta Braves Rg-A 23:20:00 / 15.07.25 |
48.99 | 22.65% | 16.97% | 1.01% | 7.69% | 14.52% | 6.13% | 0.00% |
|
CSG Systems Intl Rg 23:20:00 / 15.07.25 |
61.29 | 22.46% | 17.63% | -4.50% | -4.08% | 5.22% | 38.79% | 4.89% |
|
Advanced Energy Rg 23:20:00 / 15.07.25 |
139.11 | 22.36% | 29.89% | 0.75% | 11.70% | 57.88% | 16.30% | 88.14% |
|
Atlanta Braves Rg-C 23:20:00 / 15.07.25 |
45.78 | 22.32% | 18.24% | -0.04% | 6.86% | 18.33% | 5.39% | 0.00% |
|
Ameriserv Financ Rg 23:20:00 / 15.07.25 |
3.150 | 22.14% | -1.08% | -3.08% | 7.51% | 35.19% | 29.10% | -18.37% |
|
Akso Health Sp ADR 23:20:00 / 15.07.25 |
1.720 | 22.06% | 136.80% | 33.33% | 21.99% | 24.64% | 60.75% | 58.10% |
|
Bentley Systms Rg-B 23:20:00 / 15.07.25 |
57.43 | 22.01% | 9.20% | 2.74% | 13.95% | 32.63% | 15.62% | 74.89% |
|
i3 Verticals-A Rg 23:20:00 / 15.07.25 |
28.07 | 21.92% | 32.69% | -2.53% | 13.92% | 10.64% | 18.19% | 11.96% |
|
Cracker Barrel O Rg 23:20:00 / 15.07.25 |
63.89 | 21.85% | -16.44% | -3.74% | 5.87% | 43.44% | 43.35% | -27.12% |
|
G.Willi-Food Rg 23:20:00 / 15.07.25 |
19.570 | 21.58% | 98.50% | 5.16% | 17.05% | 32.95% | 106.00% | 18.32% |
|
Duos Tech Rg 23:20:00 / 15.07.25 |
7.000 | 21.57% | 152.43% | -9.68% | -8.02% | 18.64% | 131.79% | 96.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Appian-A Rg 23:20:00 / 15.07.25 |
28.65 | -1.51% |
29.47 15:50 |
28.63 21:57 |
41.01 19.02.25 |
24.02 07.04.25 |
153'114 |
|
Apple Rg 23:20:00 / 15.07.25 |
209.11 | 0.23% |
211.87 17:38 |
208.92 15:30 |
249.98 25.02.25 |
169.22 08.04.25 |
11'919'651 |
|
Applied Digital Rg 23:20:00 / 15.07.25 |
9.970 | 4.73% |
10.245 18:23 |
9.605 15:40 |
15.415 06.06.25 |
3.310 16.04.25 |
5'291'649 |
|
Applied DNA Rg 23:20:00 / 15.07.25 |
4.980 | -4.96% |
5.280 15:30 |
4.880 20:45 |
190.80 02.01.25 |
4.367 30.05.25 |
13'961 |
|
Applied Material Rg 23:20:00 / 15.07.25 |
199.29 | 1.11% |
201.07 16:22 |
198.50 18:58 |
201.07 15.07.25 |
123.93 07.04.25 |
2'418'638 |
|
Applied Optoelec Rg 23:20:00 / 15.07.25 |
29.24 | -0.86% |
31.50 15:30 |
28.47 21:21 |
39.85 06.01.25 |
9.720 21.04.25 |
1'439'612 |
|
Applied Therptcs Rg 23:20:00 / 15.07.25 |
0.4227 | 0.40% |
0.4316 15:49 |
0.3400 19:00 |
0.9751 02.01.25 |
0.2950 16.04.25 |
484'687 |
|
AppLovin Rg-A 23:20:00 / 15.07.25 |
352.96 | -0.83% |
354.21 19:06 |
345.66 15:32 |
525.00 13.02.25 |
201.00 07.04.25 |
851'783 |
|
Aprea Therapeut Rg 23:20:00 / 15.07.25 |
1.630 | -4.12% |
1.660 15:30 |
1.630 22:00 |
5.000 03.01.25 |
1.430 21.04.25 |
6'587 |
|
Aptevo Therptcs Rg 23:20:00 / 15.07.25 |
2.920 | -1.02% |
2.950 15:54 |
2.860 21:03 |
109.80 07.01.25 |
2.820 17.06.25 |
33'388 |
|
Aptorum Rg 23:20:00 / 15.07.25 |
0.9400 | -0.53% |
0.9700 16:51 |
0.9350 15:30 |
4.790 02.01.25 |
0.6900 07.04.25 |
4'315 |
|
Apyx Medical Rg 23:20:00 / 15.07.25 |
2.050 | 4.06% |
2.075 19:40 |
1.920 15:34 |
2.720 07.07.25 |
0.8318 04.04.25 |
8'644 |
|
Aqua Metals Rg 23:20:00 / 15.07.25 |
0.5860 | 11.15% |
0.6333 16:00 |
0.5430 16:08 |
2.850 06.01.25 |
0.4700 07.07.25 |
164'056 |
|
AquaBounty Tech Rg 23:20:00 / 15.07.25 |
0.7801 | -4.05% |
0.7989 19:33 |
0.7600 15:30 |
1.270 26.03.25 |
0.4953 20.03.25 |
18'096 |
|
Aquestive Therp Rg 23:20:00 / 15.07.25 |
4.020 | -0.25% |
4.125 16:11 |
3.935 16:54 |
4.185 11.07.25 |
2.130 13.05.25 |
273'134 |
|
ARB IOT Rg 23:20:00 / 15.07.25 |
5.540 | -0.18% |
5.610 15:30 |
5.500 21:40 |
18.450 07.03.25 |
5.380 09.06.25 |
964 |
|
Arbe Robotics Rg 23:20:00 / 15.07.25 |
1.510 | -3.82% |
1.610 15:30 |
1.510 21:59 |
5.000 07.01.25 |
0.8502 07.04.25 |
128'317 |
|
Arbutus Biopharm Rg 23:20:00 / 15.07.25 |
3.130 | -3.40% |
3.230 15:30 |
3.120 21:10 |
3.725 02.05.25 |
2.710 09.04.25 |
192'313 |
|
Arcadia Biosc Rg 23:20:00 / 15.07.25 |
4.740 | -0.21% |
4.760 17:15 |
4.590 17:17 |
6.360 03.01.25 |
2.580 07.04.25 |
2'524 |
|
ArcBest Rg 23:20:00 / 15.07.25 |
79.24 | -2.75% |
82.47 15:30 |
79.24 22:00 |
103.63 15.01.25 |
55.32 30.04.25 |
99'449 |
|
Arcellx Rg 23:20:00 / 15.07.25 |
68.15 | -2.53% |
70.44 15:30 |
67.58 20:49 |
80.98 03.01.25 |
47.94 07.05.25 |
130'606 |
|
Arch Cap Grp Rg 23:20:00 / 15.07.25 |
88.19 | -2.65% |
90.70 15:35 |
88.10 21:01 |
97.40 28.03.25 |
82.50 07.04.25 |
843'518 |
|
Archimedes Tech Rg 21:59:55 / 15.07.25 |
10.180 | -0.24% |
10.240 23.06.25 |
9.960 04.04.25 |
110 | ||
|
Arct Therap Hldg Rg 23:20:00 / 15.07.25 |
13.150 | -1.20% |
13.530 20:16 |
12.760 16:37 |
21.23 07.01.25 |
8.040 07.04.25 |
194'310 |
|
Arcutis Biother Rg 23:20:00 / 15.07.25 |
15.400 | -3.14% |
15.960 15:40 |
15.240 21:27 |
17.710 25.03.25 |
11.140 11.02.25 |
690'996 |