×
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
- 05.05.2025 - 22:29:28
- 17'844.24
- -0.74%
- -133.49
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alaunos Rg 22:00:00 / 05.05.25 |
2.850 | 12.65% | 0.32 | 2.830 | 2.850 | 12'511 | |
|
ALCY Rg A 22:00:00 / 05.05.25 |
11.990 | 5.64% | 0.64 | 11.650 | 12.630 | 7'855 | |
|
Aldel Fin Rg-A 21:59:57 / 05.05.25 |
10.170 | -0.29% | -0.03 | 10.170 | 10.230 | ||
|
Aldeyra Therapeu Rg 22:00:00 / 05.05.25 |
2.700 | -3.91% | -0.11 | 2.690 | 2.700 | 271'849 | |
|
AleAnna Rg A 22:00:00 / 05.05.25 |
11.160 | -2.45% | -0.28 | 11.140 | 11.860 | 2'119 | |
|
Alector Rg 22:00:00 / 05.05.25 |
1.160 | -10.77% | -0.14 | 1.150 | 1.160 | 148'996 | |
|
Alerus Financial Rg 22:00:00 / 05.05.25 |
20.97 | 1.60% | 0.33 | 20.93 | 20.97 | 32'047 | |
|
Algma Steel Grp Rg 22:00:00 / 05.05.25 |
5.640 | -2.08% | -0.12 | 5.630 | 5.640 | 218'858 | |
|
Algorhythm Hldg Rg 22:00:00 / 05.05.25 |
2.420 | -8.33% | -0.22 | 2.420 | 2.440 | 29'112 | |
|
Alico Rg 22:00:00 / 05.05.25 |
29.29 | 1.74% | 0.50 | 29.11 | 29.31 | 14'386 | |
|
Align Technology Rg 22:00:00 / 05.05.25 |
177.61 | -1.23% | -2.21 | 177.61 | 177.79 | 361'275 | |
|
Alignment Hlthc Rg 22:00:00 / 05.05.25 |
15.480 | -0.32% | -0.05 | 15.460 | 15.470 | 1'135'547 | |
|
Aligos Therapt Rg 22:00:00 / 05.05.25 |
5.050 | -9.82% | -0.55 | 4.940 | 4.980 | 33'276 | |
|
Alkami Tech Rg 22:00:00 / 05.05.25 |
27.68 | 2.56% | 0.69 | 27.66 | 27.68 | 617'948 | |
|
Alkermes Rg 22:00:00 / 05.05.25 |
31.40 | -1.20% | -0.38 | 31.40 | 31.42 | 537'191 | |
|
Allakos Rg 22:00:00 / 05.05.25 |
0.3269 | 0.18% | 0.00 | 0.3269 | 0.3286 | 77'948 | |
|
Allarity Rg 22:00:00 / 05.05.25 |
1.060 | -4.50% | -0.05 | 1.050 | 1.060 | 79'872 | |
|
Allbirds Rg-A 22:00:00 / 05.05.25 |
5.400 | 3.85% | 0.20 | 5.320 | 5.410 | 6'818 | |
|
Allegiant Travel Rg 22:00:00 / 05.05.25 |
50.43 | -1.02% | -0.52 | 50.42 | 50.49 | 232'603 | |
|
Allegro Micro Rg 22:00:00 / 05.05.25 |
19.150 | -2.05% | -0.40 | 19.140 | 19.150 | 944'533 | |
|
Alliance Hldg-A Rg 22:00:00 / 05.05.25 |
2.575 | 3.00% | 0.08 | 2.520 | 2.630 | 4'905 | |
|
Alliance Resource 22:00:00 / 05.05.25 |
27.21 | 0.18% | 0.05 | 27.09 | 27.21 | 46'864 | |
|
Alliant Energy Rg 22:00:00 / 05.05.25 |
60.99 | -0.29% | -0.18 | 60.97 | 60.98 | 539'549 | |
|
Allied Gaming Rg 22:00:00 / 05.05.25 |
1.370 | -4.20% | -0.06 | 1.350 | 1.370 | 6'339 | |
|
Allient Rg 22:00:00 / 05.05.25 |
21.74 | -3.08% | -0.69 | 21.72 | 21.74 | 32'755 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Goodyear 22:00:00 / 05.05.25 |
11.040 | 22.33% | -23.11% | -0.27% | 25.17% | 33.98% | -11.04% | -16.91% |
|
DoorDash Rg-A 22:00:00 / 05.05.25 |
205.40 | 22.26% | 107.39% | 9.33% | 23.51% | 6.63% | 74.67% | 149.32% |
|
INNATE Sp ADS 22:00:00 / 05.05.25 |
2.230 | 22.16% | -19.29% | 8.78% | 30.41% | 16.15% | -7.85% | -20.70% |
|
Cohen Circle Rg-A 22:00:00 / 05.05.25 |
12.150 | 22.00% | 0.00% | -0.33% | 12.60% | 9.26% | 0.00% | 0.00% |
|
Certara Rg 22:00:00 / 05.05.25 |
12.780 | 21.97% | -26.15% | -6.92% | 36.39% | -8.71% | -27.55% | -32.27% |
|
Chefs' Warehouse Rg 22:00:00 / 05.05.25 |
60.75 | 21.53% | 103.67% | 14.45% | 22.88% | 11.90% | 61.01% | 60.96% |
|
HF Foods Group Rg 22:00:00 / 05.05.25 |
3.740 | 21.50% | -26.97% | -2.35% | -12.82% | 42.21% | 27.21% | -31.82% |
|
Faro Technologie Rg 22:00:00 / 05.05.25 |
31.45 | 21.49% | 36.75% | 3.69% | 30.23% | 6.21% | 72.42% | -14.20% |
|
Codere Onl Lux Rg 22:00:00 / 05.05.25 |
8.130 | 21.40% | 165.42% | 12.29% | 29.05% | 19.03% | 18.00% | 69.11% |
|
Gaia Rg-A 22:00:00 / 05.05.25 |
5.340 | 21.38% | 101.85% | 7.23% | 63.80% | 6.80% | 51.70% | 9.00% |
|
CME Group Rg-A 22:00:00 / 05.05.25 |
282.56 | 20.76% | 33.17% | 5.46% | 11.96% | 16.85% | 35.85% | 29.37% |
|
Dave Rg 22:00:00 / 05.05.25 |
104.75 | 20.48% | 1'148.90% | 11.82% | 37.43% | -4.25% | 125.08% | -15.22% |
|
Afya Rg-A 22:00:00 / 05.05.25 |
18.950 | 20.40% | -12.81% | 1.28% | 11.54% | 14.16% | 6.04% | 26.87% |
|
Garrett Motion Rg 22:00:00 / 05.05.25 |
11.160 | 20.27% | 12.31% | 21.83% | 38.46% | 20.91% | 19.36% | 60.65% |
|
Hudson Technolog Rg 22:00:00 / 05.05.25 |
6.550 | 20.25% | -50.26% | 1.87% | 22.43% | 16.13% | -30.10% | 0.00% |
|
Adagio Med Rg 22:00:00 / 05.05.25 |
1.280 | 20.00% | 0.00% | 3.23% | 65.35% | 24.27% | 0.00% | 0.00% |
|
Blueprint Med Rg 22:00:00 / 05.05.25 |
101.84 | 19.97% | 13.44% | 15.05% | 26.98% | -2.08% | -4.16% | 75.22% |
|
Anixa Bioscincs Rg 22:00:00 / 05.05.25 |
2.810 | 19.83% | -28.35% | 0.36% | 12.85% | -7.26% | -6.95% | -15.76% |
|
Fulcrum Thera Rg 22:00:00 / 05.05.25 |
5.730 | 19.57% | -16.74% | 60.50% | 110.66% | 57.85% | -26.06% | -42.65% |
|
EHang Hldg Sp ADS-A 22:00:00 / 05.05.25 |
18.730 | 19.53% | 12.02% | 10.50% | 12.90% | -8.63% | 0.16% | 122.72% |
|
Avis Budget Grou Rg 22:00:00 / 05.05.25 |
96.30 | 19.30% | -45.75% | 1.80% | 38.72% | 6.49% | -20.73% | -65.72% |
|
Benitec Biophrm Rg 22:00:00 / 05.05.25 |
14.430 | 19.16% | 364.51% | 5.79% | 20.05% | 32.63% | 73.44% | -40.58% |
|
Catalyst Pharma Rg 22:00:00 / 05.05.25 |
24.30 | 19.02% | 47.77% | 2.84% | 11.42% | 6.77% | 62.11% | 218.05% |
|
Exelixis Rg 22:00:00 / 05.05.25 |
39.84 | 18.92% | 65.07% | 3.64% | 14.35% | 18.93% | 81.92% | 74.76% |
|
Friedman Ind Rg 22:00:00 / 05.05.25 |
17.510 | 18.90% | 16.46% | 1.68% | 25.34% | 4.23% | -8.08% | 84.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alaunos Rg 22:00:00 / 05.05.25 |
2.850 | 12.65% |
2.850 22:00 |
2.480 16:03 |
5.350 04.04.25 |
1.340 01.04.25 |
12'511 |
|
ALCY Rg A 22:00:00 / 05.05.25 |
11.990 | 5.64% |
12.000 20:25 |
11.535 20:21 |
12.000 05.05.25 |
10.940 02.01.25 |
7'855 |
|
Aldel Fin Rg-A 21:59:57 / 05.05.25 |
10.170 | -0.29% |
10.200 01.05.25 |
9.920 02.01.25 |
1'600 | ||
|
Aldeyra Therapeu Rg 22:00:00 / 05.05.25 |
2.700 | -3.91% |
2.820 15:30 |
2.665 18:24 |
7.185 12.03.25 |
1.180 03.04.25 |
271'849 |
|
AleAnna Rg A 22:00:00 / 05.05.25 |
11.160 | -2.45% |
11.880 15:30 |
11.160 22:00 |
18.300 17.04.25 |
5.100 12.03.25 |
2'119 |
|
Alector Rg 22:00:00 / 05.05.25 |
1.160 | -10.77% |
1.295 15:40 |
1.155 21:58 |
2.155 06.01.25 |
0.8702 09.04.25 |
148'996 |
|
Alerus Financial Rg 22:00:00 / 05.05.25 |
20.97 | 1.60% |
21.17 20:06 |
20.38 15:55 |
22.00 18.02.25 |
15.815 11.04.25 |
32'047 |
|
Algma Steel Grp Rg 22:00:00 / 05.05.25 |
5.640 | -2.08% |
5.780 15:37 |
5.570 17:03 |
9.850 02.01.25 |
4.170 09.04.25 |
218'858 |
|
Algorhythm Hldg Rg 22:00:00 / 05.05.25 |
2.420 | -8.33% |
2.620 15:38 |
2.400 21:34 |
67.68 07.01.25 |
1.750 04.03.25 |
29'112 |
|
Alico Rg 22:00:00 / 05.05.25 |
29.29 | 1.74% |
29.76 16:17 |
28.75 15:30 |
34.02 06.01.25 |
25.68 03.01.25 |
14'386 |
|
Align Technology Rg 22:00:00 / 05.05.25 |
177.61 | -1.23% |
180.12 17:13 |
177.10 15:43 |
237.23 22.01.25 |
141.84 08.04.25 |
361'275 |
|
Alignment Hlthc Rg 22:00:00 / 05.05.25 |
15.480 | -0.32% |
15.680 15:34 |
15.140 16:36 |
21.04 08.04.25 |
11.300 06.01.25 |
1'135'547 |
|
Aligos Therapt Rg 22:00:00 / 05.05.25 |
5.050 | -9.82% |
5.600 15:30 |
4.925 19:59 |
46.75 06.01.25 |
3.760 11.04.25 |
33'276 |
|
Alkami Tech Rg 22:00:00 / 05.05.25 |
27.68 | 2.56% |
28.20 20:48 |
26.47 15:30 |
37.76 06.01.25 |
21.70 07.04.25 |
617'948 |
|
Alkermes Rg 22:00:00 / 05.05.25 |
31.40 | -1.20% |
31.83 15:30 |
30.92 16:06 |
36.44 18.02.25 |
25.56 10.04.25 |
537'191 |
|
Allakos Rg 22:00:00 / 05.05.25 |
0.3269 | 0.18% |
0.3286 21:59 |
0.3263 15:30 |
1.260 02.01.25 |
0.2165 01.04.25 |
77'948 |
|
Allarity Rg 22:00:00 / 05.05.25 |
1.060 | -4.50% |
1.080 15:45 |
1.025 16:14 |
1.990 27.01.25 |
0.6205 10.04.25 |
79'872 |
|
Allbirds Rg-A 22:00:00 / 05.05.25 |
5.400 | 3.85% |
5.430 21:19 |
5.100 16:35 |
7.700 14.02.25 |
3.930 09.04.25 |
6'818 |
|
Allegiant Travel Rg 22:00:00 / 05.05.25 |
50.43 | -1.02% |
52.82 16:03 |
49.76 15:30 |
107.40 31.01.25 |
39.82 22.04.25 |
232'603 |
|
Allegro Micro Rg 22:00:00 / 05.05.25 |
19.150 | -2.05% |
19.370 20:01 |
19.050 16:34 |
29.39 06.03.25 |
16.400 21.04.25 |
944'533 |
|
Alliance Hldg-A Rg 22:00:00 / 05.05.25 |
2.575 | 3.00% |
2.670 16:05 |
2.355 18:00 |
11.080 07.01.25 |
2.355 05.05.25 |
4'905 |
|
Alliance Resource 22:00:00 / 05.05.25 |
27.21 | 0.18% |
27.35 18:38 |
27.00 15:42 |
30.50 23.01.25 |
22.38 07.04.25 |
46'864 |
|
Alliant Energy Rg 22:00:00 / 05.05.25 |
60.99 | -0.29% |
61.13 20:47 |
60.47 16:03 |
66.54 04.03.25 |
56.31 13.01.25 |
539'549 |
|
Allied Gaming Rg 22:00:00 / 05.05.25 |
1.370 | -4.20% |
1.430 15:30 |
1.360 21:08 |
1.490 02.05.25 |
0.7600 02.01.25 |
6'339 |
|
Allient Rg 22:00:00 / 05.05.25 |
21.74 | -3.08% |
22.06 15:57 |
21.67 21:56 |
27.48 14.02.25 |
19.250 04.04.25 |
32'755 |