×
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 |
|---|---|---|---|---|---|---|---|
|
Bloomin Brands Rg 02:00:00 / 11.10.25 |
6.890 | -8.13% | -0.61 | 6.880 | 6.890 | ||
|
Blue Bird Rg 02:00:00 / 11.10.25 |
54.84 | -1.06% | -0.59 | 54.83 | 54.84 | ||
|
Blue Foundry Rg 02:00:00 / 11.10.25 |
8.710 | -2.46% | -0.22 | 8.710 | 8.720 | ||
|
Blue Hat Rg 02:00:00 / 11.10.25 |
1.660 | -6.74% | -0.12 | 1.650 | 1.660 | ||
|
Bluejay Diagn Rg 02:00:00 / 11.10.25 |
3.190 | -2.74% | -0.09 | 3.120 | 3.180 | ||
|
Bogota Finl Rg 02:00:00 / 11.10.25 |
8.830 | 0.46% | 0.04 | 8.750 | 9.080 | ||
|
BOK Finl Rg 02:00:00 / 11.10.25 |
108.46 | -5.60% | -6.43 | 108.46 | 108.83 | ||
|
Bold Eagle Rg-A 02:00:00 / 11.10.25 |
10.550 | -0.09% | -0.01 | 10.500 | 10.560 | ||
|
Bollinger Innov Rg 02:00:00 / 11.10.25 |
0.6300 | -55.00% | -0.77 | 0.6100 | 0.6300 | ||
|
Bolt Biotherap Rg 02:00:00 / 11.10.25 |
5.850 | -1.18% | -0.07 | 5.800 | 5.920 | ||
|
Bolt Project Rg-A 02:00:00 / 11.10.25 |
3.580 | -5.79% | -0.22 | 3.570 | 3.670 | ||
|
Bon Nat Lf Rg-A 02:00:00 / 11.10.25 |
2.100 | 0.00% | 0.00 | 2.100 | 2.130 | ||
|
Bone Bio Rg 02:00:00 / 11.10.25 |
2.430 | -10.00% | -0.27 | 2.400 | 2.440 | ||
|
Booking Hldg Rg 02:00:00 / 11.10.25 |
5'164.93 | -0.52% | -27.00 | 5'164.93 | 5'170.00 | ||
|
Borealis Foods Rg-A 02:00:00 / 11.10.25 |
2.950 | -3.91% | -0.12 | 3.000 | 3.090 | ||
|
Bos Better Onlin Rg 02:00:00 / 11.10.25 |
4.730 | -3.27% | -0.16 | 4.710 | 4.780 | ||
|
Boundless Bio Rg 02:00:00 / 11.10.25 |
1.270 | -0.78% | -0.01 | 1.250 | 1.260 | ||
|
Bowman Cnsltng Rg 02:00:00 / 11.10.25 |
41.89 | -1.99% | -0.85 | 41.86 | 41.94 | ||
|
BOWN Rg 02:00:00 / 16.07.25 |
8.510 | 0.00% | 0.00 | ||||
|
Boxlight Rg-A 02:00:00 / 11.10.25 |
1.900 | -8.65% | -0.18 | 1.890 | 1.940 | ||
|
Brag House Rg 02:00:00 / 11.10.25 |
2.400 | 14.83% | 0.31 | 2.400 | 2.440 | ||
|
Bragg Gaming Grp Rg 02:00:00 / 11.10.25 |
2.890 | 0.00% | 0.00 | 2.890 | 2.940 | ||
|
Brainstorm Cell Rg 23:20:00 / 10.10.25 |
0.6949 | -3.48% | -0.03 | ||||
|
Brainsway Sp ADS 02:00:00 / 11.10.25 |
15.080 | -3.05% | -0.48 | 15.070 | 15.080 | ||
|
BranchOut Food rG 02:00:00 / 11.10.25 |
2.040 | -2.86% | -0.06 | 2.040 | 2.060 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Arct Therap Hldg Rg 02:00:00 / 11.10.25 |
18.950 | 15.97% | -37.58% | -16.00% | 9.41% | 40.37% | -11.70% | 27.88% |
|
Collegium Pharma Rg 02:00:00 / 11.10.25 |
32.04 | 15.92% | 7.89% | -7.43% | -14.15% | 2.69% | -15.06% | 100.30% |
|
Ambarella Rg 02:00:00 / 11.10.25 |
72.88 | 15.86% | 37.51% | -13.40% | -9.32% | 5.04% | 22.20% | 43.33% |
|
Exelixis Rg 02:00:00 / 11.10.25 |
38.15 | 15.83% | 60.78% | -4.84% | -2.55% | -14.21% | 45.44% | 150.45% |
|
CME Group Rg-A 02:00:00 / 11.10.25 |
271.45 | 15.76% | 27.65% | 2.56% | 3.49% | -1.18% | 22.43% | 58.22% |
|
Enovix Rg 02:00:00 / 11.10.25 |
12.070 | 15.46% | 0.24% | 1.26% | 48.28% | -22.33% | -5.63% | -33.70% |
|
Design Therap Rg 02:00:00 / 11.10.25 |
6.750 | 15.40% | 168.68% | 10.47% | 11.94% | 69.60% | 35.00% | -54.59% |
|
Coda Octopus Gro Rg 02:00:00 / 11.10.25 |
8.680 | 15.33% | 50.50% | -0.46% | -0.86% | 8.77% | 9.73% | 60.96% |
|
Bank OZK Rg 02:00:00 / 11.10.25 |
48.83 | 15.32% | 3.05% | -4.68% | -6.44% | -6.02% | 11.84% | 24.24% |
|
EVgo Rg 02:00:00 / 11.10.25 |
4.270 | 15.31% | 30.45% | -14.26% | 3.89% | 13.26% | -40.94% | -41.18% |
|
Capital City Bk Rg 02:00:00 / 11.10.25 |
40.78 | 15.28% | 43.56% | -3.59% | -5.78% | -1.19% | 17.66% | 29.17% |
|
Arcellx Rg 02:00:00 / 11.10.25 |
86.80 | 15.26% | 59.26% | 2.03% | 13.93% | 28.42% | 0.70% | 414.49% |
|
1st Seacoas Bnc Rg 02:00:00 / 11.10.25 |
11.500 | 15.23% | 52.12% | -0.95% | -1.03% | 0.97% | 26.79% | 0.00% |
|
Fox Rg-B 02:00:00 / 11.10.25 |
51.40 | 15.13% | 90.45% | -7.80% | -2.63% | -0.54% | 35.26% | 80.90% |
|
Hingham Institut Rg 02:00:00 / 11.10.25 |
272.18 | 15.02% | 50.37% | -2.59% | -5.08% | 11.68% | 8.21% | 16.93% |
|
Nasdaq Comp. 23:16:01 / 10.10.25 |
22'204.43 | 14.98% | 53.38% | -2.53% | 0.29% | 6.26% | 21.05% | 116.14% |
|
Gibraltar Inds Rg 02:00:00 / 11.10.25 |
64.07 | 14.89% | -14.32% | -1.91% | 6.01% | 1.18% | -4.56% | 53.34% |
|
Datadog Rg-A 02:00:00 / 11.10.25 |
158.74 | 14.82% | 35.17% | 4.56% | 16.29% | 9.46% | 22.29% | 86.32% |
|
CB Finl Svcs Rg 02:00:00 / 11.10.25 |
32.21 | 14.59% | 37.49% | -2.69% | -3.27% | 16.87% | 14.02% | 51.90% |
|
First Bancorp Rg 02:00:00 / 11.10.25 |
49.19 | 14.53% | 36.07% | -5.96% | -10.87% | 3.12% | 15.58% | 33.94% |
|
Immunocore Sp ADS 02:00:00 / 11.10.25 |
32.40 | 14.44% | -50.59% | -5.29% | -8.06% | -10.77% | 4.21% | -28.29% |
|
BGM Grp Rg-A 02:00:00 / 11.10.25 |
9.330 | 14.35% | 165.21% | -2.51% | 25.23% | -17.36% | 33.29% | 62.00% |
|
Coca-Cola EuPac Rg 02:00:00 / 11.10.25 |
87.90 | 14.09% | 31.30% | 0.15% | -2.02% | -9.23% | 12.75% | 96.13% |
|
Adverm Btchnlgs Rg 02:00:00 / 11.10.25 |
4.810 | 13.92% | -29.33% | -10.76% | 59.27% | 73.65% | -37.12% | -45.44% |
|
First Community Rg 02:00:00 / 11.10.25 |
26.48 | 13.92% | 26.99% | -3.48% | -5.18% | 4.19% | 23.89% | 59.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bloomin Brands Rg 02:00:00 / 11.10.25 |
6.890 | -8.13% |
7.540 15:30 |
6.855 21:38 |
12.940 30.01.25 |
6.095 08.04.25 |
607'720 |
|
Blue Bird Rg 02:00:00 / 11.10.25 |
54.84 | -1.06% |
56.65 16:09 |
54.38 21:35 |
61.94 23.09.25 |
30.15 04.04.25 |
152'866 |
|
Blue Foundry Rg 02:00:00 / 11.10.25 |
8.710 | -2.46% |
9.080 15:56 |
8.710 18:59 |
10.300 15.05.25 |
8.235 01.08.25 |
30'208 |
|
Blue Hat Rg 02:00:00 / 11.10.25 |
1.660 | -6.74% |
1.790 15:30 |
1.650 21:38 |
15.700 02.01.25 |
1.540 26.08.25 |
44'000 |
|
Bluejay Diagn Rg 02:00:00 / 11.10.25 |
3.190 | -2.74% |
3.290 15:32 |
2.680 17:44 |
10.200 07.04.25 |
1.260 20.08.25 |
207'182 |
|
Bogota Finl Rg 02:00:00 / 11.10.25 |
8.830 | 0.46% |
9.000 20:38 |
8.830 22:00 |
9.500 05.09.25 |
6.770 16.04.25 |
974 |
|
BOK Finl Rg 02:00:00 / 11.10.25 |
108.46 | -5.60% |
115.41 15:31 |
108.44 21:59 |
116.91 08.10.25 |
85.32 10.04.25 |
120'433 |
|
Bold Eagle Rg-A 02:00:00 / 11.10.25 |
10.550 | -0.09% |
10.600 16:16 |
10.530 20:14 |
11.200 24.04.25 |
9.860 02.01.25 |
10'742 |
|
Bollinger Innov Rg 02:00:00 / 11.10.25 |
0.6300 | -55.00% |
1.110 18:43 |
0.5200 15:30 |
193'500'000.00 02.01.25 |
0.5200 10.10.25 |
2'604'010 |
|
Bolt Biotherap Rg 02:00:00 / 11.10.25 |
5.850 | -1.18% |
5.980 15:30 |
5.740 19:03 |
12.400 07.01.25 |
4.590 20.08.25 |
6'003 |
|
Bolt Project Rg-A 02:00:00 / 11.10.25 |
3.580 | -5.79% |
3.910 16:49 |
3.580 21:59 |
25.00 13.02.25 |
1.780 29.05.25 |
28'459 |
|
Bon Nat Lf Rg-A 02:00:00 / 11.10.25 |
2.100 | 0.00% |
2.300 15:30 |
2.100 20:38 |
73.75 14.03.25 |
1.150 19.05.25 |
40'733 |
|
Bone Bio Rg 02:00:00 / 11.10.25 |
2.430 | -10.00% |
2.675 16:18 |
2.340 21:09 |
7.680 03.02.25 |
1.980 09.09.25 |
33'896 |
|
Booking Hldg Rg 02:00:00 / 11.10.25 |
5'164.93 | -0.52% |
5'201.74 15:53 |
5'148.01 19:02 |
5'833.11 08.07.25 |
4'106.56 09.04.25 |
72'699 |
|
Borealis Foods Rg-A 02:00:00 / 11.10.25 |
2.950 | -3.91% |
3.080 15:30 |
2.950 22:00 |
7.490 03.01.25 |
1.810 23.09.25 |
2'717 |
|
Bos Better Onlin Rg 02:00:00 / 11.10.25 |
4.730 | -3.27% |
4.950 15:30 |
4.680 21:29 |
5.490 29.05.25 |
3.310 03.01.25 |
9'305 |
|
Boundless Bio Rg 02:00:00 / 11.10.25 |
1.270 | -0.78% |
1.300 16:49 |
1.250 20:00 |
3.110 02.01.25 |
1.010 24.06.25 |
2'187 |
|
Bowman Cnsltng Rg 02:00:00 / 11.10.25 |
41.89 | -1.99% |
43.27 15:55 |
41.63 19:17 |
44.25 23.09.25 |
18.175 10.03.25 |
39'060 |
|
BOWN Rg 02:00:00 / 16.07.25 |
8.510 | 0.00% |
19.200 23.04.25 |
2.780 14.02.25 |
666 | ||
|
Boxlight Rg-A 02:00:00 / 11.10.25 |
1.900 | -8.65% |
2.155 15:41 |
1.880 21:54 |
10.650 06.01.25 |
1.090 08.04.25 |
41'581 |
|
Brag House Rg 02:00:00 / 11.10.25 |
2.400 | 14.83% |
2.430 21:54 |
2.060 15:30 |
6.960 31.03.25 |
0.5200 10.04.25 |
92'799 |
|
Bragg Gaming Grp Rg 02:00:00 / 11.10.25 |
2.890 | 0.00% |
2.980 16:47 |
2.870 21:54 |
6.120 18.02.25 |
2.590 03.09.25 |
4'783 |
|
Brainstorm Cell Rg 23:20:00 / 10.10.25 |
0.6949 | -3.48% |
0.7100 15:30 |
0.6354 20:31 |
2.360 07.01.25 |
0.5210 05.08.25 |
19'360 |
|
Brainsway Sp ADS 02:00:00 / 11.10.25 |
15.080 | -3.05% |
15.640 15:30 |
14.730 17:33 |
16.970 16.09.25 |
7.840 21.04.25 |
16'364 |
|
BranchOut Food rG 02:00:00 / 11.10.25 |
2.040 | -2.86% |
2.110 15:30 |
2.020 19:55 |
3.060 21.07.25 |
1.530 15.04.25 |
10'344 |