×
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
- 15.05.2025 - 19:26:49
- 19'193.37
- 0.24%
- 46.56
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
First Finl Rg 19:18:01 / 15.05.25 |
53.21 | 0.30% | 0.16 | 53.14 | 53.35 | 2'311 | |
|
First Guaranty B Rg 18:08:46 / 15.05.25 |
9.460 | -1.66% | -0.16 | 9.400 | 9.460 | 7'417 | |
|
First Hawaiian Rg 19:26:34 / 15.05.25 |
24.48 | -0.20% | -0.05 | 24.47 | 24.49 | 45'527 | |
|
First Internet B Rg 19:25:43 / 15.05.25 |
24.59 | -1.48% | -0.37 | 24.52 | 24.67 | 4'542 | |
|
First Merchants Rg 19:24:21 / 15.05.25 |
39.20 | 0.37% | 0.15 | 39.16 | 39.24 | 13'943 | |
|
First Mid Bancsh Rg 18:06:17 / 15.05.25 |
37.23 | 0.19% | 0.07 | 37.01 | 37.21 | 4'115 | |
|
First National Rg 17:17:41 / 15.05.25 |
21.00 | 0.38% | 0.08 | 20.99 | 21.18 | 1'628 | |
|
First Northwest Rg 18:07:13 / 15.05.25 |
9.555 | 1.65% | 0.16 | 9.500 | 9.660 | 1'038 | |
|
First Savings Fi Rg 19:22:54 / 15.05.25 |
27.91 | 0.18% | 0.05 | 27.91 | 28.01 | 1'944 | |
|
First Solar Rg 19:26:09 / 15.05.25 |
188.20 | -2.48% | -4.78 | 188.09 | 188.31 | 969'176 | |
|
First United Rg 18:38:12 / 15.05.25 |
31.93 | 0.88% | 0.28 | 31.62 | 32.41 | 1'353 | |
|
First US Bancsrs Rg 15:47:50 / 15.05.25 |
13.000 | 3.17% | 0.40 | 12.620 | 13.250 | 640 | |
|
First Watch Rest Rg 19:21:07 / 15.05.25 |
16.960 | -2.30% | -0.40 | 16.940 | 16.980 | 92'584 | |
|
First West Finl Rg 19:15:46 / 15.05.25 |
22.19 | 0.45% | 0.10 | 22.17 | 22.23 | 9'210 | |
|
FirstCash Hldgs Rg 19:26:24 / 15.05.25 |
127.70 | -0.98% | -1.27 | 127.49 | 127.87 | 22'075 | |
|
FirstService Rg 19:21:10 / 15.05.25 |
175.15 | 2.00% | 3.44 | 174.82 | 175.24 | 14'850 | |
|
Firstun Cap Bnc Rg 19:12:33 / 15.05.25 |
36.63 | -0.54% | -0.20 | 36.56 | 36.75 | 6'368 | |
|
FitLife Brands Rg 18:47:43 / 15.05.25 |
15.150 | 1.95% | 0.29 | 14.760 | 15.180 | 2'597 | |
|
Five Below Rg 19:26:27 / 15.05.25 |
105.22 | 0.86% | 0.90 | 105.05 | 105.32 | 211'300 | |
|
Five Star Bncrp Rg 19:13:18 / 15.05.25 |
29.13 | 0.00% | 0.00 | 28.97 | 29.28 | 2'594 | |
|
Five9 Rg 19:25:13 / 15.05.25 |
27.76 | -2.22% | -0.63 | 27.73 | 27.77 | 99'885 | |
|
Flex Rg 19:26:13 / 15.05.25 |
41.82 | -0.57% | -0.24 | 41.82 | 41.83 | 296'053 | |
|
FlexShopper Rg 15:49:39 / 15.05.25 |
1.360 | -0.73% | -0.01 | 1.330 | 1.350 | 1'185 | |
|
Flexsteel Ind Rg 19:20:23 / 15.05.25 |
33.23 | 1.31% | 0.43 | 33.02 | 33.55 | 2'836 | |
|
Flora Growth Rg 18:59:55 / 15.05.25 |
0.6797 | -2.19% | -0.02 | 0.6915 | 0.7291 | 6'903 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Grid Dyn Hldg Rg-A 19:26:15 / 15.05.25 |
14.270 | -36.02% | 6.75% | 0.78% | 9.26% | -30.32% | 36.16% | -9.94% |
|
Arct Therap Hldg Rg 19:26:20 / 15.05.25 |
11.260 | -36.12% | -65.62% | -1.05% | 6.93% | -33.45% | -63.08% | -36.16% |
|
Amtech Systems Rg 19:24:41 / 15.05.25 |
3.510 | -36.15% | -17.14% | 0.57% | -1.96% | -38.31% | -33.40% | -57.46% |
|
Forrester Resear Rg 18:44:44 / 15.05.25 |
10.680 | -36.18% | -62.70% | -0.28% | 17.11% | -12.46% | -43.52% | -80.15% |
|
Cytokinetics Rg 19:26:35 / 15.05.25 |
29.51 | -36.22% | -64.07% | -9.14% | -25.25% | -42.27% | -50.75% | -28.59% |
|
biote Rg-A 19:15:10 / 15.05.25 |
4.060 | -36.25% | -20.24% | 8.56% | 23.03% | -15.06% | -30.48% | -60.44% |
|
Australian Rg 15:30:01 / 15.05.25 |
0.7750 | -36.30% | 0.00% | -0.39% | 6.16% | -42.16% | -31.42% | 0.00% |
|
Ceribell Rg 19:25:44 / 15.05.25 |
17.420 | -36.40% | 0.00% | 1.87% | 17.35% | -24.62% | 0.00% | 0.00% |
|
10x Genomics Rg-A 19:26:42 / 15.05.25 |
9.065 | -36.49% | -83.70% | 5.04% | 20.71% | -21.58% | -64.58% | -80.85% |
|
IM Cannabis Rg 16:52:12 / 15.05.25 |
1.570 | -36.71% | -29.18% | -14.77% | 0.67% | -31.19% | -64.79% | -97.55% |
|
Icon Rg 19:25:48 / 15.05.25 |
131.36 | -36.95% | -53.29% | -5.15% | -5.72% | -34.92% | -58.41% | -37.33% |
|
Fly-E Rg 19:26:24 / 15.05.25 |
0.5299 | -37.00% | 0.00% | 29.88% | 20.71% | 10.03% | 0.00% | 0.00% |
|
Calumet Rg 19:26:20 / 15.05.25 |
13.470 | -37.01% | -22.38% | 13.48% | 38.01% | -13.10% | -14.48% | 2.74% |
|
AYRO Rg 18:37:58 / 15.05.25 |
0.4100 | -37.06% | -75.56% | -15.71% | -19.45% | -33.45% | -65.25% | -94.30% |
|
Gelteq Rg 19:21:03 / 15.05.25 |
1.520 | -37.07% | 0.00% | 2.70% | 64.27% | -20.83% | 0.00% | 0.00% |
|
Bolt Project Rg-A 19:26:26 / 15.05.25 |
6.100 | -37.13% | 0.00% | -7.72% | 19.61% | -48.22% | 0.00% | 0.00% |
|
Global-E Online Rg 19:26:43 / 15.05.25 |
33.58 | -37.14% | -13.50% | -10.52% | 3.51% | -27.99% | 18.24% | 67.55% |
|
Bruker Rg 19:23:21 / 15.05.25 |
36.28 | -37.14% | -49.85% | -10.44% | 0.00% | -31.44% | -52.15% | -38.80% |
|
Cimpress Rg 19:14:12 / 15.05.25 |
44.82 | -37.17% | -43.71% | 5.80% | 6.42% | -10.55% | -50.28% | -0.71% |
|
Amphastar Pharma Rg 19:26:12 / 15.05.25 |
24.39 | -37.25% | -62.33% | -1.05% | 4.45% | -22.08% | -42.93% | -34.07% |
|
Children'S Place Rg 19:25:17 / 15.05.25 |
6.400 | -37.28% | -71.75% | 2.73% | 12.08% | -30.51% | -48.55% | -86.04% |
|
Cogent Bioscis Rg 19:21:27 / 15.05.25 |
4.850 | -37.44% | -17.01% | -2.61% | 10.98% | -40.05% | -35.07% | 20.20% |
|
Agilysys Rg 19:25:23 / 15.05.25 |
82.95 | -37.51% | -2.97% | 3.02% | 19.44% | 2.50% | -16.21% | 128.23% |
|
DouYu Intl Sp ADR 17:57:04 / 15.05.25 |
6.840 | -37.56% | -26.32% | -6.17% | 8.40% | -57.49% | -34.92% | -52.38% |
|
Amicus Thera Rg 19:24:25 / 15.05.25 |
5.895 | -37.58% | -58.56% | -3.04% | -13.69% | -35.01% | -37.95% | -21.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
First Finl Rg 19:18:01 / 15.05.25 |
53.21 | 0.30% |
53.36 15:50 |
53.00 15:31 |
53.53 11.02.25 |
42.25 09.04.25 |
2'311 |
|
First Guaranty B Rg 18:08:46 / 15.05.25 |
9.460 | -1.66% |
9.590 15:30 |
9.330 17:20 |
11.500 02.01.25 |
6.570 13.03.25 |
7'417 |
|
First Hawaiian Rg 19:26:34 / 15.05.25 |
24.48 | -0.20% |
24.57 15:55 |
24.39 16:36 |
28.28 06.02.25 |
20.32 09.04.25 |
45'527 |
|
First Internet B Rg 19:25:43 / 15.05.25 |
24.59 | -1.48% |
25.31 15:42 |
24.54 18:27 |
36.72 21.01.25 |
19.550 25.04.25 |
4'542 |
|
First Merchants Rg 19:24:21 / 15.05.25 |
39.20 | 0.37% |
39.22 15:30 |
39.00 16:31 |
45.52 14.02.25 |
33.43 11.04.25 |
13'943 |
|
First Mid Bancsh Rg 18:06:17 / 15.05.25 |
37.23 | 0.19% |
37.38 18:05 |
36.95 15:30 |
39.27 11.02.25 |
28.87 07.04.25 |
4'115 |
|
First National Rg 17:17:41 / 15.05.25 |
21.00 | 0.38% |
21.02 15:30 |
20.85 16:22 |
26.91 06.02.25 |
18.260 21.04.25 |
1'628 |
|
First Northwest Rg 18:07:13 / 15.05.25 |
9.555 | 1.65% |
9.555 18:07 |
9.350 15:30 |
12.020 14.02.25 |
9.300 13.05.25 |
1'038 |
|
First Savings Fi Rg 19:22:54 / 15.05.25 |
27.91 | 0.18% |
27.91 19:22 |
27.78 15:39 |
28.52 01.05.25 |
21.73 10.04.25 |
1'944 |
|
First Solar Rg 19:26:09 / 15.05.25 |
188.20 | -2.48% |
190.63 15:30 |
180.95 16:39 |
201.18 07.01.25 |
116.59 09.04.25 |
969'176 |
|
First United Rg 18:38:12 / 15.05.25 |
31.93 | 0.88% |
31.99 17:14 |
31.47 15:30 |
41.86 11.02.25 |
24.80 04.04.25 |
1'353 |
|
First US Bancsrs Rg 15:47:50 / 15.05.25 |
13.000 | 3.17% |
13.000 15:47 |
12.620 15:30 |
13.930 05.03.25 |
11.940 08.01.25 |
640 |
|
First Watch Rest Rg 19:21:07 / 15.05.25 |
16.960 | -2.30% |
17.530 15:35 |
16.680 16:51 |
22.69 18.02.25 |
12.900 06.05.25 |
92'584 |
|
First West Finl Rg 19:15:46 / 15.05.25 |
22.19 | 0.45% |
22.29 17:00 |
21.97 15:30 |
22.60 13.05.25 |
17.100 10.01.25 |
9'210 |
|
FirstCash Hldgs Rg 19:26:24 / 15.05.25 |
127.70 | -0.98% |
129.51 16:03 |
127.50 18:54 |
135.57 05.05.25 |
102.46 02.01.25 |
22'075 |
|
FirstService Rg 19:21:10 / 15.05.25 |
175.15 | 2.00% |
175.33 19:04 |
172.15 15:30 |
186.80 23.01.25 |
153.13 07.04.25 |
14'850 |
|
Firstun Cap Bnc Rg 19:12:33 / 15.05.25 |
36.63 | -0.54% |
37.00 15:39 |
36.55 18:52 |
45.24 12.02.25 |
31.70 11.04.25 |
6'368 |
|
FitLife Brands Rg 18:47:43 / 15.05.25 |
15.150 | 1.95% |
15.150 18:47 |
14.500 17:26 |
16.760 07.02.25 |
9.830 07.04.25 |
2'597 |
|
Five Below Rg 19:26:27 / 15.05.25 |
105.22 | 0.86% |
105.89 18:39 |
102.54 15:30 |
107.49 12.05.25 |
52.45 04.04.25 |
211'300 |
|
Five Star Bncrp Rg 19:13:18 / 15.05.25 |
29.13 | 0.00% |
29.20 17:12 |
28.93 16:39 |
32.12 21.02.25 |
23.67 04.04.25 |
2'594 |
|
Five9 Rg 19:25:13 / 15.05.25 |
27.76 | -2.22% |
28.09 15:36 |
27.39 16:26 |
49.90 21.02.25 |
21.04 09.04.25 |
99'885 |
|
Flex Rg 19:26:13 / 15.05.25 |
41.82 | -0.57% |
42.06 15:35 |
41.47 16:37 |
45.09 22.01.25 |
25.11 04.04.25 |
296'053 |
|
FlexShopper Rg 15:49:39 / 15.05.25 |
1.360 | -0.73% |
1.370 15:30 |
1.360 15:49 |
2.350 07.01.25 |
0.9920 07.04.25 |
1'185 |
|
Flexsteel Ind Rg 19:20:23 / 15.05.25 |
33.23 | 1.31% |
33.23 19:20 |
32.33 15:30 |
64.01 04.02.25 |
30.17 08.05.25 |
2'836 |
|
Flora Growth Rg 18:59:55 / 15.05.25 |
0.6797 | -2.19% |
0.6900 15:30 |
0.6749 17:56 |
1.160 02.01.25 |
0.4389 09.04.25 |
6'903 |