×
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
- 05.08.2025 - 23:16:02
- 20'916.55
- -0.65%
- -137.03
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
H2O America Rg 02:00:00 / 06.08.25 |
49.53 | -0.48% | -0.24 | 49.49 | 49.56 | ||
|
Hackett Group Rg 02:00:00 / 06.08.25 |
22.78 | -2.15% | -0.50 | 22.78 | 22.84 | 172'856 | |
|
Hain Celestial G Rg 02:00:00 / 06.08.25 |
1.520 | 0.00% | 0.00 | 1.510 | 1.520 | ||
|
Hall Fame Rsrt Rg 23:20:00 / 05.08.25 |
0.8500 | 2.66% | 0.02 | ||||
|
Hallador Energy Rg 02:00:00 / 06.08.25 |
18.670 | 3.55% | 0.64 | 18.650 | 18.680 | ||
|
Halozyme Therape Rg 02:00:00 / 06.08.25 |
60.81 | 1.37% | 0.82 | 60.81 | 60.82 | 1'219'794 | |
|
Hamilton Lane-A Rg 02:00:00 / 06.08.25 |
156.77 | 3.89% | 5.87 | 156.60 | 156.78 | ||
|
Hancock Whitney Rg 02:00:00 / 06.08.25 |
58.81 | -0.14% | -0.08 | 58.80 | 58.81 | ||
|
Hanmi Fin Rg 02:00:00 / 06.08.25 |
22.51 | 0.13% | 0.03 | 22.50 | 22.51 | ||
|
Hanover Bncrp Rg 02:00:00 / 06.08.25 |
21.17 | 0.28% | 0.06 | 21.00 | 21.20 | ||
|
Haoxi Health Rg 02:00:00 / 06.08.25 |
1.240 | 0.81% | 0.01 | 1.220 | 1.250 | ||
|
Haoxin Hldg Rg-A 02:00:00 / 06.08.25 |
1.250 | 0.00% | 0.00 | 1.220 | 1.250 | ||
|
HarborOne Bancrp Rg 02:00:00 / 06.08.25 |
11.770 | 0.43% | 0.05 | 11.760 | 11.780 | ||
|
Harmonic Rg 02:00:00 / 06.08.25 |
8.730 | 1.16% | 0.10 | 8.720 | 8.730 | ||
|
Harmony Bioscien Rg 02:00:00 / 06.08.25 |
34.94 | -1.69% | -0.60 | 34.93 | 35.02 | ||
|
Harrow Rg 02:00:00 / 06.08.25 |
33.45 | 0.09% | 0.03 | 33.45 | 33.48 | ||
|
Harte-Hanks Rg 02:00:00 / 06.08.25 |
3.410 | 0.00% | 0.00 | 3.410 | 3.550 | ||
|
Harvard Bioscien Rg 02:00:00 / 06.08.25 |
0.4825 | 10.89% | 0.05 | 0.4792 | 0.4825 | ||
|
Hasbro Inc Rg 02:00:00 / 06.08.25 |
76.97 | 0.10% | 0.08 | 76.95 | 76.96 | ||
|
Hawkins Rg 02:00:00 / 06.08.25 |
168.93 | -0.08% | -0.13 | 168.82 | 168.93 | ||
|
Hawthorn Banc Rg 02:00:00 / 06.08.25 |
28.62 | 0.56% | 0.16 | 28.56 | 28.62 | ||
|
HBT Financial Rg 02:00:00 / 06.08.25 |
24.42 | -1.09% | -0.27 | 24.29 | 24.42 | ||
|
HCM II Rg-A 02:00:00 / 06.08.25 |
10.970 | 0.09% | 0.01 | 10.940 | 10.970 | ||
|
HCW Biologics Rg 02:00:00 / 06.08.25 |
4.410 | 5.13% | 0.22 | 4.410 | 4.560 | ||
|
Health Catalyst Rg 02:00:00 / 06.08.25 |
3.820 | 5.23% | 0.19 | 3.810 | 3.820 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Advnt Tech Hldg Rg 02:00:00 / 06.08.25 |
1.900 | -62.20% | -71.72% | -0.52% | -5.47% | -31.16% | -52.50% | -97.75% |
|
ABTS Rg 02:00:00 / 06.08.25 |
3.870 | -62.26% | -78.15% | -7.42% | -16.59% | 17.99% | -55.36% | -79.84% |
|
Helen of Troy Rg 02:00:00 / 06.08.25 |
22.75 | -62.59% | -81.48% | 0.00% | -27.29% | -28.41% | -58.90% | -82.93% |
|
C3is Rg 02:00:00 / 06.08.25 |
3.320 | -62.63% | -99.60% | 2.15% | -2.64% | -16.37% | -82.15% | 0.00% |
|
Direct Digital Rg-A 02:00:00 / 06.08.25 |
0.5950 | -62.76% | -96.02% | 9.38% | -4.80% | -2.07% | -82.13% | -72.33% |
|
Alpha Modus Rg-A 02:00:00 / 06.08.25 |
1.140 | -62.83% | 0.00% | -5.79% | 2.70% | -13.64% | 0.00% | 0.00% |
|
Columbus Mckinno Rg 02:00:00 / 06.08.25 |
14.270 | -63.08% | -64.76% | -15.36% | -11.70% | -21.72% | -57.53% | -57.61% |
|
Antelope Enter Rg-A 02:00:00 / 06.08.25 |
3.060 | -63.50% | -96.60% | -21.24% | -11.56% | 16.35% | -97.82% | -99.26% |
|
Grid Dyn Hldg Rg-A 02:00:00 / 06.08.25 |
8.000 | -63.67% | -39.38% | -19.27% | -34.64% | -46.77% | -40.74% | -60.53% |
|
InflaRx Rg 02:00:00 / 06.08.25 |
0.8800 | -64.03% | -45.50% | 0.69% | 0.47% | -50.84% | -39.73% | -71.06% |
|
Ekso Bionics Rg 02:00:00 / 06.08.25 |
3.380 | -64.04% | -91.23% | 2.74% | -2.31% | -49.63% | -78.74% | -88.46% |
|
Acurx Pharm Rg 02:00:00 / 05.08.25 |
0.2924 | -64.08% | -92.37% | -28.33% | -37.97% | -23.97% | -84.93% | -92.41% |
|
Bit Origin Ltd Rg-A 02:00:00 / 06.08.25 |
0.3267 | -64.13% | -91.41% | -21.75% | 50.90% | 64.75% | -79.45% | -97.04% |
|
Innventure Rg 02:00:00 / 06.08.25 |
5.180 | -64.26% | 0.00% | 7.02% | 4.02% | 16.67% | 0.00% | 0.00% |
|
ATIF Hldgs Rg 02:00:00 / 06.08.25 |
0.3695 | -64.34% | -62.30% | -2.56% | -5.28% | -63.77% | -47.62% | -80.19% |
|
Autonomix Rg 02:00:00 / 06.08.25 |
1.310 | -64.36% | 0.00% | 3.15% | -9.66% | -29.19% | -90.81% | 0.00% |
|
Ernexa Thera Rg 02:00:00 / 06.08.25 |
1.680 | -64.63% | -94.19% | -6.15% | -12.50% | -48.86% | -93.74% | -99.00% |
|
ALX Oncology Rg 02:00:00 / 06.08.25 |
0.6611 | -64.87% | -96.06% | 13.98% | 44.12% | 37.44% | -75.96% | -94.60% |
|
Brand Engage Rg 02:00:00 / 06.08.25 |
0.3364 | -65.09% | 0.00% | -2.04% | -8.11% | 12.13% | -79.36% | 0.00% |
|
Citius Pharmactc Rg 02:00:00 / 06.08.25 |
1.350 | -65.25% | -92.65% | -8.16% | -30.23% | 71.56% | -94.71% | -94.50% |
|
EHealth Rg 02:00:00 / 06.08.25 |
3.270 | -65.32% | -62.61% | -9.92% | -22.33% | -34.07% | -29.98% | -58.21% |
|
HUB CYBER SEC Rg 02:00:00 / 06.08.25 |
2.500 | -65.36% | -88.99% | -37.50% | 18.48% | -1.57% | -65.95% | 0.00% |
|
Fortrea Rg 02:00:00 / 06.08.25 |
6.560 | -65.58% | -81.60% | 3.14% | 36.95% | 31.20% | -74.97% | 0.00% |
|
Entrada Therapet Rg 02:00:00 / 06.08.25 |
5.830 | -65.76% | -60.77% | -7.31% | -18.58% | -32.99% | -60.31% | -50.13% |
|
Co-Diagnostics Rg 02:00:00 / 06.08.25 |
0.2511 | -65.77% | -80.70% | -3.53% | -10.39% | -30.69% | -77.38% | -96.23% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
H2O America Rg 02:00:00 / 06.08.25 |
49.53 | -0.48% |
50.06 18:00 |
49.42 21:47 |
57.14 30.04.25 |
45.00 13.01.25 |
90'017 |
|
Hackett Group Rg 02:00:00 / 06.08.25 |
22.78 | -2.15% |
23.28 15:32 |
22.68 21:50 |
33.83 19.02.25 |
22.52 07.05.25 |
172'856 |
|
Hain Celestial G Rg 02:00:00 / 06.08.25 |
1.520 | 0.00% |
1.560 19:52 |
1.475 16:29 |
6.320 02.01.25 |
1.300 07.05.25 |
374'283 |
|
Hall Fame Rsrt Rg 23:20:00 / 05.08.25 |
0.8500 | 2.66% |
0.8569 21:50 |
0.8300 15:30 |
1.420 06.01.25 |
0.6500 28.04.25 |
55'299 |
|
Hallador Energy Rg 02:00:00 / 06.08.25 |
18.670 | 3.55% |
18.770 21:59 |
17.980 16:44 |
19.710 21.05.25 |
8.380 10.03.25 |
219'446 |
|
Halozyme Therape Rg 02:00:00 / 06.08.25 |
60.81 | 1.37% |
61.02 21:51 |
59.39 19:23 |
70.50 07.05.25 |
47.51 14.05.25 |
1'219'794 |
|
Hamilton Lane-A Rg 02:00:00 / 06.08.25 |
156.77 | 3.89% |
158.54 21:32 |
149.53 16:44 |
179.19 29.05.25 |
124.11 08.04.25 |
211'833 |
|
Hancock Whitney Rg 02:00:00 / 06.08.25 |
58.81 | -0.14% |
59.06 15:32 |
57.70 16:47 |
62.24 10.07.25 |
43.92 04.04.25 |
230'309 |
|
Hanmi Fin Rg 02:00:00 / 06.08.25 |
22.51 | 0.13% |
22.60 15:30 |
22.12 16:49 |
26.70 07.07.25 |
19.790 07.04.25 |
76'780 |
|
Hanover Bncrp Rg 02:00:00 / 06.08.25 |
21.17 | 0.28% |
21.50 15:30 |
21.00 17:38 |
27.00 30.01.25 |
18.310 04.04.25 |
4'999 |
|
Haoxi Health Rg 02:00:00 / 06.08.25 |
1.240 | 0.81% |
1.260 17:56 |
1.230 15:30 |
4.950 06.01.25 |
0.8921 01.04.25 |
1'220 |
|
Haoxin Hldg Rg-A 02:00:00 / 06.08.25 |
1.250 | 0.00% |
1.260 19:35 |
1.220 16:48 |
6.290 15.04.25 |
1.130 01.08.25 |
4'649 |
|
HarborOne Bancrp Rg 02:00:00 / 06.08.25 |
11.770 | 0.43% |
11.785 21:54 |
11.570 16:47 |
12.570 06.02.25 |
8.900 11.04.25 |
89'135 |
|
Harmonic Rg 02:00:00 / 06.08.25 |
8.730 | 1.16% |
8.815 20:14 |
8.600 16:45 |
13.675 06.01.25 |
7.800 29.07.25 |
443'313 |
|
Harmony Bioscien Rg 02:00:00 / 06.08.25 |
34.94 | -1.69% |
35.38 21:53 |
32.66 15:39 |
40.92 21.01.25 |
26.52 09.04.25 |
529'730 |
|
Harrow Rg 02:00:00 / 06.08.25 |
33.45 | 0.09% |
33.88 16:04 |
32.70 17:52 |
38.08 21.07.25 |
20.87 09.04.25 |
138'108 |
|
Harte-Hanks Rg 02:00:00 / 06.08.25 |
3.410 | 0.00% |
3.490 15:30 |
3.410 21:57 |
5.505 10.02.25 |
3.270 28.07.25 |
2'569 |
|
Harvard Bioscien Rg 02:00:00 / 06.08.25 |
0.4825 | 10.89% |
0.4925 21:44 |
0.4520 16:49 |
2.280 06.01.25 |
0.2843 28.05.25 |
54'757 |
|
Hasbro Inc Rg 02:00:00 / 06.08.25 |
76.97 | 0.10% |
77.30 15:31 |
75.83 16:49 |
78.81 01.07.25 |
49.00 09.04.25 |
977'170 |
|
Hawkins Rg 02:00:00 / 06.08.25 |
168.93 | -0.08% |
169.91 19:55 |
167.09 15:51 |
171.67 31.07.25 |
99.40 04.03.25 |
63'352 |
|
Hawthorn Banc Rg 02:00:00 / 06.08.25 |
28.62 | 0.56% |
28.78 15:30 |
28.45 16:20 |
35.77 14.02.25 |
24.97 07.04.25 |
7'121 |
|
HBT Financial Rg 02:00:00 / 06.08.25 |
24.42 | -1.09% |
24.45 21:36 |
24.15 16:46 |
26.80 22.07.25 |
20.01 07.04.25 |
11'977 |
|
HCM II Rg-A 02:00:00 / 06.08.25 |
10.970 | 0.09% |
11.050 16:03 |
10.890 15:58 |
12.240 03.06.25 |
10.020 02.01.25 |
44'088 |
|
HCW Biologics Rg 02:00:00 / 06.08.25 |
4.410 | 5.13% |
4.570 20:14 |
4.260 15:30 |
41.20 03.02.25 |
3.650 27.06.25 |
7'711 |
|
Health Catalyst Rg 02:00:00 / 06.08.25 |
3.820 | 5.23% |
3.860 19:47 |
3.600 15:46 |
7.650 06.01.25 |
3.480 01.08.25 |
222'840 |