×
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 |
|---|---|---|---|---|---|---|---|
|
Backblaze Rg-A 02:00:00 / 11.10.25 |
9.440 | -5.51% | -0.55 | 9.420 | 9.440 | 173'971 | |
|
Baidu Sp ADR-A 02:00:00 / 11.10.25 |
121.69 | -8.09% | -10.71 | 121.62 | 121.71 | 2'525'673 | |
|
Baird Medical Rg 02:00:00 / 11.10.25 |
1.580 | -1.25% | -0.02 | 1.550 | 1.580 | 62'848 | |
|
Baiya Intnl Rg 02:00:00 / 11.10.25 |
0.5535 | -7.29% | -0.04 | 0.5400 | 0.5600 | ||
|
Baker Hughes Rg-A 02:00:00 / 11.10.25 |
45.04 | -5.95% | -2.85 | 45.06 | 45.07 | 3'783'535 | |
|
Balchem Corp Rg 02:00:00 / 11.10.25 |
144.64 | 3.09% | 4.34 | 144.64 | 144.86 | ||
|
Ballard Power Sy Rg 02:00:00 / 11.10.25 |
3.270 | -8.91% | -0.32 | 3.260 | 3.280 | 1'773'630 | |
|
Bancfirst Rg 02:00:00 / 11.10.25 |
120.09 | -3.32% | -4.13 | 119.99 | 120.29 | ||
|
Bancorp Rg 02:00:00 / 11.10.25 |
72.56 | -5.58% | -4.29 | 72.46 | 72.47 | 269'793 | |
|
Bandwidth-A Rg 02:00:00 / 11.10.25 |
15.170 | -5.13% | -0.82 | 15.170 | 15.180 | ||
|
Bank First Rg 02:00:00 / 11.10.25 |
126.72 | -1.87% | -2.41 | 126.68 | 127.13 | ||
|
Bank Of Marin Rg 02:00:00 / 11.10.25 |
22.89 | -3.66% | -0.87 | 22.87 | 22.96 | ||
|
Bank OZK Rg 02:00:00 / 11.10.25 |
48.83 | -4.91% | -2.52 | 48.82 | 48.84 | ||
|
Bank7 Rg 02:00:00 / 11.10.25 |
43.60 | -4.30% | -1.96 | 43.46 | 43.94 | ||
|
Bankfinancial Rg 02:00:00 / 11.10.25 |
11.560 | -4.07% | -0.49 | 11.550 | 11.580 | ||
|
Bankwell Fin Gro Rg 02:00:00 / 11.10.25 |
41.71 | -2.64% | -1.13 | 41.69 | 41.91 | ||
|
BANL Rg 02:00:00 / 11.10.25 |
0.7100 | -2.19% | -0.02 | 0.7100 | 0.7270 | 6'260 | |
|
Banner Rg 02:00:00 / 11.10.25 |
61.04 | -2.93% | -1.84 | 60.96 | 61.04 | ||
|
Banzai Intl Rg-A 02:00:00 / 11.10.25 |
3.340 | -9.73% | -0.36 | 3.320 | 3.340 | 85'901 | |
|
BAOS Rg 02:00:00 / 11.10.25 |
3.920 | -19.34% | -0.94 | 3.920 | 3.990 | 90'889 | |
|
Baozun Sp ADR 02:00:00 / 11.10.25 |
3.480 | -6.70% | -0.25 | 3.460 | 3.470 | 81'125 | |
|
Barfresh Food Rg 02:00:00 / 11.10.25 |
3.360 | -3.72% | -0.13 | 3.300 | 3.370 | ||
|
Barinthus Sp ADS 02:00:00 / 11.10.25 |
1.380 | -5.48% | -0.08 | 1.360 | 1.390 | ||
|
Barrett Bus Svcs Rg 02:00:00 / 11.10.25 |
42.68 | -2.04% | -0.89 | 42.67 | 42.74 | ||
|
Basel Med Rg 02:00:00 / 11.10.25 |
1.640 | -0.61% | -0.01 | 1.640 | 1.670 | 7'446 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Alico Rg 02:00:00 / 11.10.25 |
33.39 | 29.19% | 15.20% | -0.48% | -1.77% | 3.28% | 28.13% | 20.55% |
|
Agios Pharm Rg 02:00:00 / 11.10.25 |
40.61 | 29.12% | 90.53% | 0.27% | 10.41% | 1.53% | -4.78% | 56.63% |
|
Addex Therap Sp ADS 02:00:00 / 11.10.25 |
8.830 | 29.00% | 58.42% | -2.65% | -17.48% | 10.38% | -13.94% | -43.20% |
|
AC Immune N 02:00:00 / 11.10.25 |
3.550 | 28.89% | -30.40% | -11.03% | 46.09% | 71.50% | 6.93% | 26.55% |
|
Arteris Rg 02:00:00 / 11.10.25 |
12.390 | 28.66% | 122.58% | 12.84% | 41.60% | 26.17% | 63.46% | 115.27% |
|
Innoviz Rg 02:00:00 / 11.10.25 |
2.090 | 28.57% | -14.62% | -9.52% | 12.97% | 10.58% | 161.32% | -57.23% |
|
Alpha Cognition Rg 02:00:00 / 11.10.25 |
7.020 | 28.52% | -39.05% | -6.15% | -28.37% | -29.73% | -27.88% | 21.75% |
|
Core Scientific Rg 02:00:00 / 11.10.25 |
18.520 | 28.40% | 0.00% | 3.93% | 16.77% | 38.73% | 40.09% | 0.00% |
|
Bel Fuse-A 02:00:00 / 11.10.25 |
110.67 | 28.23% | 80.15% | -2.38% | -6.39% | 21.62% | 6.88% | 309.17% |
|
Cytokinetics Rg 02:00:00 / 11.10.25 |
60.04 | 28.21% | -27.76% | 5.39% | 17.43% | 61.27% | 9.40% | 26.28% |
|
CryoPort Rg 02:00:00 / 11.10.25 |
9.300 | 27.76% | -35.83% | -3.93% | 7.64% | 29.35% | 33.24% | -60.60% |
|
Alphabet-A Rg 02:00:00 / 11.10.25 |
236.57 | 27.59% | 72.90% | -3.58% | -1.76% | 27.83% | 44.92% | 144.76% |
|
Grifols Sp ADR-B 02:00:00 / 11.10.25 |
9.320 | 27.55% | -17.91% | -6.33% | -5.67% | -6.24% | 8.50% | 52.33% |
|
Bridgwtr Bncshs Rg 02:00:00 / 11.10.25 |
16.620 | 27.24% | 27.14% | -3.60% | -0.12% | 2.59% | 11.69% | 3.49% |
|
Affirm Hldg Rg-A 02:00:00 / 11.10.25 |
71.14 | 27.19% | 57.63% | -4.93% | -14.37% | 3.25% | 51.10% | 309.84% |
|
Alphab Rg-C-NV 02:00:00 / 11.10.25 |
237.49 | 27.18% | 71.87% | -3.64% | -1.61% | 27.72% | 44.35% | 143.26% |
|
Burning Sp ADR 02:00:00 / 11.10.25 |
8.285 | 27.11% | -7.74% | -10.43% | -0.78% | 74.42% | 155.71% | -63.18% |
|
Allegro Micro Rg 02:00:00 / 11.10.25 |
25.92 | 26.99% | -8.29% | -8.47% | -13.02% | -29.22% | 21.98% | 20.12% |
|
Huize Hldg Sp ADS 02:00:00 / 11.10.25 |
3.570 | 26.93% | -8.89% | -7.51% | -15.20% | 41.11% | -12.92% | 18.82% |
|
G.Willi-Food Rg 02:00:00 / 11.10.25 |
20.68 | 26.79% | 107.01% | 2.58% | -1.99% | 4.55% | 74.51% | 64.13% |
|
Am Electric Rg 02:00:00 / 11.10.25 |
117.04 | 26.76% | 43.94% | 2.61% | 6.92% | 8.98% | 19.12% | 40.87% |
|
CSG Systems Intl Rg 02:00:00 / 11.10.25 |
62.99 | 26.49% | 21.50% | -2.90% | -2.60% | 1.96% | 30.28% | 16.72% |
|
Barfresh Food Rg 02:00:00 / 11.10.25 |
3.360 | 26.45% | 118.13% | 5.00% | 16.67% | 5.33% | 30.74% | 26.45% |
|
Gilead Sciences Rg 02:00:00 / 11.10.25 |
117.18 | 26.38% | 44.11% | 3.98% | 2.30% | 8.28% | 37.94% | 81.58% |
|
Grand Canyon Ed Rg 02:00:00 / 11.10.25 |
207.86 | 26.37% | 56.77% | -4.32% | -0.86% | 20.98% | 55.74% | 156.06% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Backblaze Rg-A 02:00:00 / 11.10.25 |
9.440 | -5.51% |
10.110 15:43 |
9.420 21:59 |
10.830 22.09.25 |
3.950 24.04.25 |
173'971 |
|
Baidu Sp ADR-A 02:00:00 / 11.10.25 |
121.69 | -8.09% |
131.00 16:10 |
120.31 21:39 |
149.50 06.10.25 |
74.71 09.04.25 |
2'525'673 |
|
Baird Medical Rg 02:00:00 / 11.10.25 |
1.580 | -1.25% |
1.660 16:08 |
1.550 21:46 |
12.500 13.01.25 |
1.510 08.10.25 |
62'848 |
|
Baiya Intnl Rg 02:00:00 / 11.10.25 |
0.5535 | -7.29% |
0.5832 15:51 |
0.5379 18:44 |
8.000 31.03.25 |
0.4590 05.09.25 |
59'956 |
|
Baker Hughes Rg-A 02:00:00 / 11.10.25 |
45.04 | -5.95% |
47.69 15:32 |
44.99 21:55 |
50.92 26.09.25 |
33.63 07.04.25 |
3'783'535 |
|
Balchem Corp Rg 02:00:00 / 11.10.25 |
144.64 | 3.09% |
145.79 21:37 |
140.50 15:30 |
177.40 06.03.25 |
139.24 09.10.25 |
98'296 |
|
Ballard Power Sy Rg 02:00:00 / 11.10.25 |
3.270 | -8.91% |
3.640 15:31 |
3.240 21:28 |
3.810 06.10.25 |
1.010 07.04.25 |
1'773'630 |
|
Bancfirst Rg 02:00:00 / 11.10.25 |
120.09 | -3.32% |
125.12 16:54 |
119.85 21:55 |
137.55 05.09.25 |
97.02 04.04.25 |
57'119 |
|
Bancorp Rg 02:00:00 / 11.10.25 |
72.56 | -5.58% |
77.64 15:44 |
72.41 21:59 |
80.60 23.09.25 |
40.51 07.04.25 |
269'793 |
|
Bandwidth-A Rg 02:00:00 / 11.10.25 |
15.170 | -5.13% |
15.990 15:40 |
14.860 19:16 |
19.870 13.02.25 |
11.330 21.04.25 |
83'639 |
|
Bank First Rg 02:00:00 / 11.10.25 |
126.72 | -1.87% |
132.00 16:29 |
126.69 21:59 |
134.35 06.10.25 |
92.49 13.01.25 |
42'714 |
|
Bank Of Marin Rg 02:00:00 / 11.10.25 |
22.89 | -3.66% |
24.10 16:23 |
22.89 22:00 |
26.01 03.07.25 |
19.220 11.04.25 |
47'171 |
|
Bank OZK Rg 02:00:00 / 11.10.25 |
48.83 | -4.91% |
51.63 16:33 |
48.80 21:59 |
53.64 05.09.25 |
35.73 09.04.25 |
370'043 |
|
Bank7 Rg 02:00:00 / 11.10.25 |
43.60 | -4.30% |
45.86 15:30 |
43.60 22:00 |
50.10 05.09.25 |
33.01 04.04.25 |
5'703 |
|
Bankfinancial Rg 02:00:00 / 11.10.25 |
11.560 | -4.07% |
12.180 15:53 |
11.540 21:59 |
13.545 30.01.25 |
10.700 07.08.25 |
21'900 |
|
Bankwell Fin Gro Rg 02:00:00 / 11.10.25 |
41.71 | -2.64% |
42.96 16:58 |
41.71 22:00 |
46.49 12.09.25 |
26.39 07.04.25 |
14'500 |
|
BANL Rg 02:00:00 / 11.10.25 |
0.7100 | -2.19% |
0.7298 15:34 |
0.7050 21:45 |
1.260 21.02.25 |
0.6200 13.08.25 |
6'260 |
|
Banner Rg 02:00:00 / 11.10.25 |
61.04 | -2.93% |
63.50 16:36 |
60.94 21:59 |
72.58 23.01.25 |
54.18 07.04.25 |
160'714 |
|
Banzai Intl Rg-A 02:00:00 / 11.10.25 |
3.340 | -9.73% |
3.840 15:36 |
3.200 17:31 |
27.00 30.01.25 |
2.100 16.09.25 |
85'901 |
|
BAOS Rg 02:00:00 / 11.10.25 |
3.920 | -19.34% |
4.600 17:12 |
3.910 15:30 |
8.300 12.05.25 |
1.550 21.04.25 |
90'889 |
|
Baozun Sp ADR 02:00:00 / 11.10.25 |
3.480 | -6.70% |
3.730 15:33 |
3.420 21:11 |
4.880 12.09.25 |
2.130 09.04.25 |
81'125 |
|
Barfresh Food Rg 02:00:00 / 11.10.25 |
3.360 | -3.72% |
3.480 15:30 |
3.320 18:48 |
6.080 19.09.25 |
2.000 11.04.25 |
1'808 |
|
Barinthus Sp ADS 02:00:00 / 11.10.25 |
1.380 | -5.48% |
1.480 16:10 |
1.360 21:59 |
2.910 16.07.25 |
0.6500 09.04.25 |
11'104 |
|
Barrett Bus Svcs Rg 02:00:00 / 11.10.25 |
42.68 | -2.04% |
43.61 16:25 |
42.63 21:58 |
49.65 05.09.25 |
37.58 08.04.25 |
65'610 |
|
Basel Med Rg 02:00:00 / 11.10.25 |
1.640 | -0.61% |
1.670 16:05 |
1.610 15:30 |
9.390 02.06.25 |
0.9300 28.05.25 |
7'446 |