×
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
- 31.07.2025 - 23:16:01
- 21'122.45
- -0.03%
- -7.23
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Actuate Therap Rg 02:00:00 / 01.08.25 |
7.250 | -0.28% | -0.02 | 7.100 | 7.260 | ||
|
Acumen Pharma Rg 02:00:00 / 01.08.25 |
1.400 | -4.11% | -0.06 | 1.390 | 1.400 | ||
|
Acurx Pharm Rg 02:00:00 / 01.08.25 |
0.3260 | -1.15% | 0.00 | 0.3205 | 0.3309 | ||
|
Adagene Sp ADS 02:00:00 / 01.08.25 |
1.990 | -1.00% | -0.02 | 1.980 | 2.010 | ||
|
Adagio Med Rg 02:00:00 / 01.08.25 |
1.320 | -4.35% | -0.06 | 1.310 | 1.370 | ||
|
AdaptHealth Rg 02:00:00 / 01.08.25 |
8.970 | -1.75% | -0.16 | 8.960 | 8.970 | ||
|
AdaptimmTher Sp ADR 02:00:00 / 01.08.25 |
0.0803 | -19.38% | -0.02 | 0.0800 | 0.0803 | 1'623'393 | |
|
Adaptive Biotech Rg 02:00:00 / 01.08.25 |
10.240 | -1.92% | -0.20 | 10.240 | 10.250 | ||
|
Addentax Grp Rg 02:00:00 / 01.08.25 |
0.4974 | -2.47% | -0.01 | 0.4901 | 0.4974 | 5'699 | |
|
Addex Therap Sp ADS 02:00:00 / 01.08.25 |
8.340 | 3.22% | 0.26 | 7.860 | 8.550 | ||
|
Addus HomeCare Rg 02:00:00 / 01.08.25 |
106.78 | -1.02% | -1.10 | 106.76 | 106.89 | ||
|
Adeia Rg 02:00:00 / 01.08.25 |
12.950 | -0.38% | -0.05 | 12.940 | 12.950 | ||
|
Adial Phrmctcls Rg 02:00:00 / 01.08.25 |
0.4361 | -8.02% | -0.04 | 0.4360 | 0.4361 | 142'828 | |
|
Adicet Bio Rg 02:00:00 / 01.08.25 |
0.6856 | -2.61% | -0.02 | 0.6784 | 0.6855 | ||
|
Aditxt Rg 02:00:00 / 01.08.25 |
1.090 | -0.91% | -0.01 | 1.080 | 1.090 | 21'084 | |
|
Adli Nrty Sp ADS-A 02:00:00 / 01.08.25 |
1.440 | 2.13% | 0.03 | 1.430 | 1.440 | ||
|
ADMA Biologics Rg 02:00:00 / 01.08.25 |
18.700 | 0.59% | 0.11 | 18.700 | 18.710 | 1'066'701 | |
|
Adobe Rg 02:00:00 / 01.08.25 |
357.69 | -1.73% | -6.31 | 357.78 | 357.99 | 1'435'856 | |
|
ADS-TEC Energy Rg 02:00:00 / 01.08.25 |
12.850 | 2.80% | 0.35 | 12.690 | 12.720 | ||
|
ADTRAN Holdings Rg 02:00:00 / 01.08.25 |
9.290 | 1.09% | 0.10 | 9.290 | 9.300 | ||
|
Aduro Cln Tech Rg 02:00:00 / 01.08.25 |
10.570 | -5.12% | -0.57 | 10.570 | 10.680 | 35'626 | |
|
Advanced Biomed Rg 02:00:00 / 01.08.25 |
0.4624 | -8.94% | -0.05 | 0.4624 | 0.4695 | ||
|
Advanced Energy Rg 02:00:00 / 01.08.25 |
138.92 | -3.57% | -5.15 | 138.94 | 139.01 | ||
|
Advanced Flower Rg 02:00:00 / 01.08.25 |
4.410 | -1.12% | -0.05 | 4.410 | 4.430 | ||
|
Advanced Micro D Rg 02:00:00 / 01.08.25 |
176.31 | -1.78% | -3.20 | 176.31 | 176.33 | 19'958'185 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ASP Isotopes Rg 02:00:00 / 01.08.25 |
9.070 | 107.73% | 425.70% | -6.11% | 29.94% | 56.38% | 277.92% | 0.00% |
|
CFSB Bancorp Rg 02:00:00 / 01.08.25 |
13.970 | 107.13% | 119.18% | 1.09% | 1.60% | 77.51% | 104.84% | 53.44% |
|
Gogo Rg 02:00:00 / 01.08.25 |
15.860 | 103.09% | 62.19% | 0.63% | 2.59% | 109.51% | 83.14% | -5.36% |
|
Elicio Theraptcs Rg 02:00:00 / 01.08.25 |
9.810 | 102.55% | 19.00% | 0.00% | 24.02% | 76.12% | 93.11% | -8.10% |
|
GH Rsrch Rg 02:00:00 / 01.08.25 |
14.360 | 99.71% | 141.03% | -0.90% | -3.72% | 32.96% | 16.46% | 25.27% |
|
DallasNews Rg-A 02:00:00 / 01.08.25 |
14.820 | 99.19% | 246.60% | -0.20% | 235.29% | 230.80% | 227.15% | 124.92% |
|
Euroseas Rg 02:00:00 / 01.08.25 |
51.75 | 98.82% | 131.06% | -0.27% | 8.94% | 46.89% | 102.20% | 191.39% |
|
ATA Crtv Glb Sp ADR 02:00:00 / 01.08.25 |
2.220 | 98.81% | 46.55% | 105.56% | 165.71% | 128.96% | 235.85% | 3.66% |
|
Coeptis Hldg Rg 02:00:00 / 01.08.25 |
10.600 | 98.55% | -30.35% | -11.67% | 40.58% | 21.00% | 159.04% | 0.00% |
|
Editas Medicine Rg 02:00:00 / 01.08.25 |
2.510 | 98.43% | -75.12% | -23.01% | -2.33% | 80.58% | -51.17% | -84.16% |
|
Digi Power Rg-SV 02:00:00 / 01.08.25 |
3.010 | 98.00% | 29.69% | -4.14% | -1.95% | 102.01% | 135.16% | 133.86% |
|
Dogwood Therap Rg 02:00:00 / 01.08.25 |
4.850 | 96.37% | -66.12% | 2.54% | 1.04% | 6.36% | -5.83% | -97.22% |
|
BTCS Rg 02:00:00 / 01.08.25 |
4.570 | 95.55% | 196.32% | -15.06% | 82.07% | 138.02% | 213.01% | 217.76% |
|
180 Life Scis Rg 02:00:00 / 01.08.25 |
3.280 | 93.13% | -13.35% | 53.99% | 262.91% | 198.18% | 56.94% | -99.15% |
|
Akebia Therapeut Rg 02:00:00 / 01.08.25 |
3.685 | 92.63% | 195.16% | -4.04% | 1.80% | 40.65% | 185.66% | 836.06% |
|
Captivision Rg 02:00:00 / 01.08.25 |
1.300 | 91.14% | -63.71% | -15.58% | 12.07% | 167.60% | -34.34% | 0.00% |
|
Electrovaya Rg 02:00:00 / 01.08.25 |
4.900 | 90.73% | 54.58% | 4.93% | 45.83% | 84.21% | 110.30% | 0.00% |
|
GRAIL Rg 02:00:00 / 01.08.25 |
34.21 | 89.19% | 0.00% | -13.87% | -26.78% | -5.24% | 105.59% | 0.00% |
|
Futu Hldg Sp ADR-A 02:00:00 / 01.08.25 |
153.68 | 88.70% | 176.30% | -7.90% | 26.18% | 48.44% | 157.46% | 262.84% |
|
AnaptysBio Rg 02:00:00 / 01.08.25 |
24.55 | 88.67% | 16.62% | -9.04% | 3.37% | 25.38% | -27.96% | 19.29% |
|
Citius Onco Rg 02:00:00 / 01.08.25 |
2.210 | 87.83% | 0.00% | 13.33% | -58.22% | 154.32% | 0.00% | 0.00% |
|
Altisource Rg 02:00:00 / 01.08.25 |
11.120 | 80.64% | -66.64% | -7.33% | 13.70% | 51.91% | 2.96% | -89.75% |
|
Hoth Therap Rg 02:00:00 / 01.08.25 |
1.330 | 80.46% | -6.25% | 2.31% | 9.92% | 37.25% | 92.75% | -86.76% |
|
Intellicheck Rg 02:00:00 / 01.08.25 |
4.950 | 79.64% | 164.74% | -4.07% | -7.82% | 77.42% | 62.83% | 109.58% |
|
Elbit Systems Lt Rg 02:00:00 / 01.08.25 |
466.71 | 78.88% | 116.48% | 3.65% | 5.04% | 11.39% | 154.94% | 99.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Actuate Therap Rg 02:00:00 / 01.08.25 |
7.250 | -0.28% |
7.270 15:30 |
6.790 19:32 |
11.940 30.05.25 |
5.480 21.07.25 |
19'434 |
|
Acumen Pharma Rg 02:00:00 / 01.08.25 |
1.400 | -4.11% |
1.490 17:29 |
1.390 21:45 |
1.945 06.01.25 |
0.8551 21.04.25 |
19'080 |
|
Acurx Pharm Rg 02:00:00 / 01.08.25 |
0.3260 | -1.15% |
0.3412 17:16 |
0.3100 16:47 |
1.250 06.01.25 |
0.3000 07.04.25 |
55'382 |
|
Adagene Sp ADS 02:00:00 / 01.08.25 |
1.990 | -1.00% |
1.990 22:00 |
1.980 15:30 |
2.200 27.02.25 |
1.325 01.04.25 |
348 |
|
Adagio Med Rg 02:00:00 / 01.08.25 |
1.320 | -4.35% |
1.420 15:30 |
1.300 21:01 |
2.860 17.04.25 |
0.6400 07.04.25 |
1'743 |
|
AdaptHealth Rg 02:00:00 / 01.08.25 |
8.970 | -1.75% |
9.145 18:37 |
8.820 15:40 |
11.630 27.02.25 |
7.105 21.04.25 |
427'307 |
|
AdaptimmTher Sp ADR 02:00:00 / 01.08.25 |
0.0803 | -19.38% |
0.0964 15:30 |
0.0760 21:48 |
0.6849 06.01.25 |
0.0760 31.07.25 |
1'623'393 |
|
Adaptive Biotech Rg 02:00:00 / 01.08.25 |
10.240 | -1.92% |
10.450 18:29 |
9.980 15:36 |
12.430 26.06.25 |
5.960 02.01.25 |
561'900 |
|
Addentax Grp Rg 02:00:00 / 01.08.25 |
0.4974 | -2.47% |
0.5300 15:30 |
0.4893 17:54 |
1.860 15.05.25 |
0.4893 31.07.25 |
5'699 |
|
Addex Therap Sp ADS 02:00:00 / 01.08.25 |
8.340 | 3.22% |
8.340 22:00 |
8.290 15:30 |
11.030 06.06.25 |
6.800 07.04.25 |
91 |
|
Addus HomeCare Rg 02:00:00 / 01.08.25 |
106.78 | -1.02% |
108.01 17:39 |
106.45 21:54 |
136.00 21.01.25 |
89.20 21.03.25 |
75'584 |
|
Adeia Rg 02:00:00 / 01.08.25 |
12.950 | -0.38% |
13.075 18:31 |
12.880 15:44 |
17.450 20.02.25 |
10.650 07.04.25 |
232'278 |
|
Adial Phrmctcls Rg 02:00:00 / 01.08.25 |
0.4361 | -8.02% |
0.4610 15:33 |
0.4221 17:57 |
1.300 25.02.25 |
0.2200 18.06.25 |
142'828 |
|
Adicet Bio Rg 02:00:00 / 01.08.25 |
0.6856 | -2.61% |
0.7130 17:01 |
0.6784 21:31 |
1.105 03.01.25 |
0.4471 10.04.25 |
42'854 |
|
Aditxt Rg 02:00:00 / 01.08.25 |
1.090 | -0.91% |
1.100 18:32 |
1.050 16:22 |
56.75 03.01.25 |
1.050 07.07.25 |
21'084 |
|
Adli Nrty Sp ADS-A 02:00:00 / 01.08.25 |
1.440 | 2.13% |
1.450 16:33 |
1.410 15:30 |
2.890 02.01.25 |
1.260 07.05.25 |
2'003 |
|
ADMA Biologics Rg 02:00:00 / 01.08.25 |
18.700 | 0.59% |
19.020 18:36 |
18.590 15:30 |
25.67 28.04.25 |
13.500 04.03.25 |
1'066'701 |
|
Adobe Rg 02:00:00 / 01.08.25 |
357.69 | -1.73% |
362.33 15:30 |
354.46 15:32 |
465.21 13.02.25 |
332.01 07.04.25 |
1'435'856 |
|
ADS-TEC Energy Rg 02:00:00 / 01.08.25 |
12.850 | 2.80% |
13.010 21:35 |
12.250 15:44 |
16.220 31.01.25 |
9.000 03.06.25 |
63'907 |
|
ADTRAN Holdings Rg 02:00:00 / 01.08.25 |
9.290 | 1.09% |
9.570 16:16 |
9.230 19:57 |
12.440 27.02.25 |
6.940 07.04.25 |
416'282 |
|
Aduro Cln Tech Rg 02:00:00 / 01.08.25 |
10.570 | -5.12% |
11.315 16:25 |
10.470 20:10 |
12.400 15.07.25 |
3.490 07.04.25 |
35'626 |
|
Advanced Biomed Rg 02:00:00 / 01.08.25 |
0.4624 | -8.94% |
0.5075 15:30 |
0.4624 21:58 |
4.100 06.03.25 |
0.4600 25.07.25 |
12'543 |
|
Advanced Energy Rg 02:00:00 / 01.08.25 |
138.92 | -3.57% |
144.00 15:30 |
138.29 21:54 |
145.21 21.07.25 |
75.10 04.04.25 |
121'349 |
|
Advanced Flower Rg 02:00:00 / 01.08.25 |
4.410 | -1.12% |
4.500 17:46 |
4.410 22:00 |
8.870 14.02.25 |
4.320 16.06.25 |
36'657 |
|
Advanced Micro D Rg 02:00:00 / 01.08.25 |
176.31 | -1.78% |
182.49 15:30 |
174.91 20:16 |
182.49 31.07.25 |
76.49 08.04.25 |
19'958'185 |