×
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
- 14.08.2025 - 18:53:12
- 21'696.96
- -0.07%
- -16.18
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Femasys Rg 18:07:02 / 14.08.25 |
0.7400 | -3.43% | -0.03 | 0.7230 | 0.7515 | 8'125 | |
|
Femto Tech Rg 16:44:28 / 14.08.25 |
1.050 | 5.00% | 0.05 | 3'293 | |||
|
Fennec Pharma Rg 18:48:04 / 14.08.25 |
8.365 | -8.18% | -0.75 | 8.250 | 8.470 | 25'351 | |
|
Ferroglobe Rg 18:52:10 / 14.08.25 |
4.090 | -3.54% | -0.15 | 4.080 | 4.090 | 61'024 | |
|
Ferrovial Rg 18:53:01 / 14.08.25 |
54.34 | 0.06% | 0.03 | 54.34 | 54.39 | 150'542 | |
|
FG Merger Rg 17:35:24 / 14.08.25 |
9.990 | -0.10% | -0.01 | 9.990 | 10.000 | 7'253 | |
|
FGI Industries Rg 18:29:22 / 14.08.25 |
3.750 | 3.02% | 0.11 | 3.600 | 3.940 | 1'128 | |
|
FibroBiologics Rg 18:44:31 / 14.08.25 |
0.5778 | -1.93% | -0.01 | 0.5722 | 0.5800 | 18'228 | |
|
FibroGen Rg 18:52:45 / 14.08.25 |
9.710 | -1.72% | -0.17 | 9.540 | 9.930 | 4'967 | |
|
Fidelity D & D B Rg 15:30:00 / 14.08.25 |
42.36 | -0.63% | -0.27 | 42.01 | 42.59 | 475 | |
|
Fifth Corp I Rg A 15:32:00 / 14.08.25 |
10.160 | 0.10% | 0.01 | 10.150 | 10.170 | 539 | |
|
Fifth Dist Rg 18:34:05 / 14.08.25 |
13.490 | 1.43% | 0.19 | 13.250 | 13.490 | 2'137 | |
|
Fifth Third Banc Rg 18:50:46 / 14.08.25 |
42.74 | -0.56% | -0.24 | 42.72 | 42.73 | 224'334 | |
|
Fin Gala Sp.ADR-B 18:53:07 / 14.08.25 |
49.02 | -5.99% | -3.13 | 48.96 | 49.13 | 103'046 | |
|
FingerMotion Rg 18:51:19 / 14.08.25 |
1.415 | -4.39% | -0.07 | 1.410 | 1.420 | 22'154 | |
|
Finl Institution Rg 18:48:41 / 14.08.25 |
26.04 | -1.59% | -0.42 | 26.02 | 26.06 | 23'634 | |
|
Finward Bancorp Rg 18:35:43 / 14.08.25 |
29.86 | -0.27% | -0.08 | 29.60 | 30.05 | 14'801 | |
|
FinWise Bancorp Rg 18:51:45 / 14.08.25 |
18.460 | -2.38% | -0.45 | 18.460 | 18.840 | 104 | |
|
Firefly Neuro Rg 18:15:34 / 14.08.25 |
2.720 | -3.89% | -0.11 | 2.720 | 2.730 | 25'480 | |
|
First Advantage Rg 18:50:31 / 14.08.25 |
16.840 | -2.32% | -0.40 | 16.820 | 16.840 | 49'641 | |
|
First Bancorp Rg 16:01:57 / 14.08.25 |
25.98 | -2.55% | -0.68 | 25.86 | 25.99 | 517 | |
|
First Bancorp Rg 18:51:37 / 14.08.25 |
52.07 | -1.35% | -0.71 | 52.05 | 52.10 | 17'502 | |
|
First Bank Rg 18:42:30 / 14.08.25 |
15.880 | -1.24% | -0.20 | 15.820 | 15.910 | 4'971 | |
|
First Busey Rg 18:52:47 / 14.08.25 |
23.32 | -1.44% | -0.34 | 23.29 | 23.33 | 27'826 | |
|
First Business F Rg 17:33:13 / 14.08.25 |
49.94 | -0.18% | -0.09 | 49.34 | 49.62 | 1'501 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bridgford Foods Rg 17:24:21 / 14.08.25 |
7.700 | -29.31% | -32.15% | -2.41% | 1.99% | -2.28% | -18.35% | -48.65% |
|
Beam Therapeutic Rg 18:52:22 / 14.08.25 |
17.535 | -29.35% | -35.64% | -1.82% | -14.25% | 1.71% | -29.47% | -74.64% |
|
Ebang Intl Hld Rg-A 18:17:39 / 14.08.25 |
3.900 | -29.46% | -73.63% | -3.24% | -17.65% | 7.89% | -25.96% | -77.58% |
|
Hudson Global Rg 17:13:18 / 14.08.25 |
9.000 | -29.50% | -40.87% | 1.69% | 2.27% | 0.11% | -51.01% | -72.12% |
|
Amber Intl Sp ADS-A 17:31:59 / 14.08.25 |
6.480 | -29.70% | 71.80% | -10.12% | -23.67% | -33.13% | 94.01% | -6.00% |
|
Greenland Tech Rg 18:51:21 / 14.08.25 |
1.360 | -29.90% | -50.90% | -13.92% | -32.00% | -33.98% | -15.00% | -68.81% |
|
GOGORO Rg 18:31:06 / 14.08.25 |
0.3573 | -29.98% | -86.44% | 1.91% | 3.24% | 44.07% | -71.87% | -93.64% |
|
1-800-Flowers.com-A 18:49:04 / 14.08.25 |
5.450 | -29.99% | -46.94% | -2.50% | 1.11% | 12.14% | -42.87% | -45.00% |
|
ENDRA Life Rg 17:12:11 / 14.08.25 |
4.485 | -30.03% | -99.88% | 5.28% | -39.80% | 43.29% | -95.07% | -99.96% |
|
Carisma Therap Rg 18:17:56 / 14.08.25 |
0.2782 | -30.04% | -90.00% | 1.16% | -29.62% | 50.95% | -73.50% | -97.91% |
|
Align Technology Rg 18:46:05 / 14.08.25 |
143.16 | -30.10% | -46.81% | 3.16% | -25.54% | -17.06% | -39.17% | -49.57% |
|
Helport Rg 17:20:31 / 14.08.25 |
3.950 | -30.17% | 0.00% | -2.64% | -14.56% | -21.05% | 12.50% | 0.00% |
|
ATLANTIC INTL Rg 17:41:33 / 14.08.25 |
3.500 | -30.18% | -17.68% | 131.79% | 81.35% | 66.67% | -42.15% | -91.50% |
|
Anterix Rg 18:46:49 / 14.08.25 |
21.00 | -30.19% | -35.74% | -1.32% | -7.81% | -24.92% | -45.64% | -56.01% |
|
Berry Rg 18:49:40 / 14.08.25 |
2.860 | -30.27% | -59.03% | 0.70% | -8.04% | 14.86% | -56.34% | -69.39% |
|
Harmonic Rg 18:49:41 / 14.08.25 |
8.890 | -30.31% | -29.29% | 1.72% | -4.82% | -2.20% | -36.55% | -17.83% |
|
CareCloud Rg 18:47:04 / 14.08.25 |
2.520 | -30.33% | 67.76% | 2.02% | 2.02% | 22.93% | 9.57% | -36.96% |
|
Femasys Rg 18:07:02 / 14.08.25 |
0.7400 | -30.34% | -21.41% | -16.14% | -21.01% | -30.19% | -32.73% | -62.62% |
|
Eagle Bancorp Rg 18:50:06 / 14.08.25 |
18.060 | -30.39% | -39.88% | 10.93% | -15.61% | 3.02% | -8.83% | -63.60% |
|
FormFactor Rg 18:52:52 / 14.08.25 |
29.97 | -30.55% | -26.73% | 7.11% | -16.54% | -2.63% | -38.99% | -12.59% |
|
Cadiz Rg 18:44:21 / 14.08.25 |
3.490 | -30.58% | 28.93% | 4.18% | 17.91% | 27.61% | 0.58% | -14.05% |
|
Avaln Globocare Rg 18:36:35 / 14.08.25 |
2.210 | -30.77% | -68.94% | -6.36% | -5.96% | -42.45% | -67.26% | -97.87% |
|
Hackett Group Rg 18:52:06 / 14.08.25 |
20.69 | -30.86% | -6.72% | -0.91% | -12.88% | -16.54% | -18.89% | -4.41% |
|
Harte-Hanks Rg 17:00:54 / 14.08.25 |
3.560 | -30.87% | -47.57% | 0.28% | 5.01% | -25.52% | -51.56% | -76.78% |
|
Clene Rg 18:37:43 / 14.08.25 |
3.550 | -31.26% | -38.47% | -3.27% | -8.97% | 44.90% | -27.25% | -94.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Femasys Rg 18:07:02 / 14.08.25 |
0.7400 | -3.43% |
0.7840 15:30 |
0.7400 18:07 |
1.800 21.02.25 |
0.6930 04.06.25 |
8'125 |
|
Femto Tech Rg 16:44:28 / 14.08.25 |
1.050 | 5.00% |
1.088 15:30 |
1.000 16:22 |
11.450 22.04.25 |
0.5670 03.07.25 |
3'293 |
|
Fennec Pharma Rg 18:48:04 / 14.08.25 |
8.365 | -8.18% |
9.050 16:07 |
7.170 15:30 |
9.400 13.08.25 |
4.680 09.04.25 |
25'351 |
|
Ferroglobe Rg 18:52:10 / 14.08.25 |
4.090 | -3.54% |
4.210 15:30 |
4.085 17:52 |
4.805 23.07.25 |
2.980 08.04.25 |
61'024 |
|
Ferrovial Rg 18:53:01 / 14.08.25 |
54.34 | 0.06% |
54.43 17:53 |
53.75 15:30 |
54.43 14.08.25 |
40.10 14.01.25 |
150'542 |
|
FG Merger Rg 17:35:24 / 14.08.25 |
9.990 | -0.10% |
10.000 15:30 |
9.990 16:57 |
10.000 11.08.25 |
9.530 05.03.25 |
7'253 |
|
FGI Industries Rg 18:29:22 / 14.08.25 |
3.750 | 3.02% |
3.820 16:54 |
3.670 17:48 |
5.450 17.07.25 |
2.315 14.04.25 |
1'128 |
|
FibroBiologics Rg 18:44:31 / 14.08.25 |
0.5778 | -1.93% |
0.5889 17:27 |
0.5663 17:03 |
2.320 07.01.25 |
0.5300 07.08.25 |
18'228 |
|
FibroGen Rg 18:52:45 / 14.08.25 |
9.710 | -1.72% |
9.710 18:40 |
9.060 16:23 |
21.88 20.02.25 |
4.850 30.06.25 |
4'967 |
|
Fidelity D & D B Rg 15:30:00 / 14.08.25 |
42.36 | -0.63% |
42.36 15:30 |
42.36 15:30 |
49.43 01.07.25 |
37.30 21.04.25 |
475 |
|
Fifth Corp I Rg A 15:32:00 / 14.08.25 |
10.160 | 0.10% |
10.160 15:30 |
10.160 15:30 |
10.200 11.07.25 |
9.860 22.04.25 |
539 |
|
Fifth Dist Rg 18:34:05 / 14.08.25 |
13.490 | 1.43% |
13.490 18:12 |
13.300 15:30 |
14.490 30.01.25 |
11.360 07.04.25 |
2'137 |
|
Fifth Third Banc Rg 18:50:46 / 14.08.25 |
42.74 | -0.56% |
42.85 17:49 |
42.50 15:46 |
45.42 29.01.25 |
32.27 09.04.25 |
224'334 |
|
Fin Gala Sp.ADR-B 18:53:07 / 14.08.25 |
49.02 | -5.99% |
52.00 15:30 |
48.86 17:52 |
74.00 07.01.25 |
42.88 09.04.25 |
103'046 |
|
FingerMotion Rg 18:51:19 / 14.08.25 |
1.415 | -4.39% |
1.470 16:10 |
1.410 16:58 |
5.080 14.05.25 |
1.110 08.01.25 |
22'154 |
|
Finl Institution Rg 18:48:41 / 14.08.25 |
26.04 | -1.59% |
26.70 15:36 |
26.04 18:28 |
29.78 19.02.25 |
21.09 11.04.25 |
23'634 |
|
Finward Bancorp Rg 18:35:43 / 14.08.25 |
29.86 | -0.27% |
30.15 16:13 |
29.78 18:24 |
31.09 25.04.25 |
26.12 03.02.25 |
14'801 |
|
FinWise Bancorp Rg 18:51:45 / 14.08.25 |
18.460 | -2.38% |
18.760 15:30 |
18.760 15:30 |
20.88 19.02.25 |
13.485 06.05.25 |
104 |
|
Firefly Neuro Rg 18:15:34 / 14.08.25 |
2.720 | -3.89% |
2.800 15:30 |
2.705 17:35 |
17.190 13.02.25 |
1.880 13.01.25 |
25'480 |
|
First Advantage Rg 18:50:31 / 14.08.25 |
16.840 | -2.32% |
17.050 15:55 |
16.770 18:12 |
20.27 13.02.25 |
12.370 07.04.25 |
49'641 |
|
First Bancorp Rg 16:01:57 / 14.08.25 |
25.98 | -2.55% |
26.49 15:30 |
25.98 16:01 |
27.52 07.07.25 |
22.28 11.04.25 |
517 |
|
First Bancorp Rg 18:51:37 / 14.08.25 |
52.07 | -1.35% |
52.40 16:56 |
51.94 15:30 |
52.81 13.08.25 |
34.97 04.04.25 |
17'502 |
|
First Bank Rg 18:42:30 / 14.08.25 |
15.880 | -1.24% |
16.000 15:39 |
15.810 16:14 |
16.410 07.07.25 |
12.770 11.04.25 |
4'971 |
|
First Busey Rg 18:52:47 / 14.08.25 |
23.32 | -1.44% |
23.56 16:55 |
23.31 18:44 |
25.47 06.02.25 |
18.450 07.04.25 |
27'826 |
|
First Business F Rg 17:33:13 / 14.08.25 |
49.94 | -0.18% |
49.96 16:52 |
49.39 15:30 |
56.46 07.02.25 |
42.38 10.01.25 |
1'501 |