×
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
- 07.05.2025 - 23:16:02
- 17'738.16
- 0.27%
- 48.50
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hillman Soltns Rg 02:00:00 / 08.05.25 |
7.310 | 1.95% | 0.14 | 7.300 | 7.310 | ||
|
Himax Tech Sp ADR 02:00:00 / 08.05.25 |
7.470 | -0.53% | -0.04 | 7.450 | 7.460 | 347'767 | |
|
Hingham Institut Rg 02:00:00 / 08.05.25 |
253.62 | 1.21% | 3.04 | 250.60 | 255.00 | ||
|
HireQuest Rg 02:00:00 / 08.05.25 |
10.090 | -2.61% | -0.27 | 10.050 | 10.130 | ||
|
Hitek Glb-A Rg 02:00:00 / 08.05.25 |
1.210 | -2.42% | -0.03 | 1.160 | 1.220 | 2'419 | |
|
HIVE Digital Rg 02:00:00 / 08.05.25 |
1.730 | 0.00% | 0.00 | 1.720 | 1.730 | ||
|
HK Pharma Dig Rg 02:00:00 / 08.05.25 |
0.8802 | -2.17% | -0.02 | 0.8800 | 0.9000 | ||
|
HLP Rg 02:00:00 / 08.05.25 |
1.230 | 11.82% | 0.13 | 1.230 | 1.250 | ||
|
Hlthcr Triangle Rg 02:00:00 / 08.05.25 |
0.1934 | 0.21% | 0.00 | 0.1877 | 0.1940 | 22'792 | |
|
HLXB Rg-A 02:00:00 / 08.05.25 |
10.890 | -0.55% | -0.06 | 10.810 | 10.940 | ||
|
Hns Cap Invt Rg-A 02:00:00 / 08.05.25 |
9.970 | -0.10% | -0.01 | 9.970 | 9.990 | ||
|
Hologic Rg 02:00:00 / 08.05.25 |
55.43 | 4.37% | 2.32 | 55.41 | 55.42 | 3'426'121 | |
|
Home Bancorp Rg 02:00:00 / 08.05.25 |
49.98 | 0.56% | 0.28 | 49.79 | 50.17 | ||
|
Home Fed Bancorp Rg 02:00:00 / 08.05.25 |
12.760 | -2.60% | -0.34 | 12.750 | 13.400 | ||
|
HomesToLife Rg 02:00:00 / 08.05.25 |
3.610 | -2.70% | -0.10 | 3.600 | 3.710 | ||
|
HomeStreet Rg 02:00:00 / 08.05.25 |
12.080 | 3.87% | 0.45 | 12.050 | 12.080 | ||
|
Honest Co Rg 02:00:00 / 08.05.25 |
4.800 | -3.23% | -0.16 | 4.790 | 4.800 | 1'215'291 | |
|
Honeywell Intl Rg 02:00:00 / 08.05.25 |
214.61 | 2.23% | 4.68 | 214.52 | 214.62 | 1'250'104 | |
|
Hooker Furnishng Rg 02:00:00 / 08.05.25 |
8.590 | -0.58% | -0.05 | 8.540 | 8.600 | ||
|
HOOKIPA Pharma Rg 02:00:00 / 08.05.25 |
1.610 | 8.78% | 0.13 | 1.600 | 1.640 | ||
|
Hope Bancorp Rg 02:00:00 / 08.05.25 |
9.920 | -0.70% | -0.07 | 9.910 | 9.920 | ||
|
Horizon Bancorp Rg 02:00:00 / 08.05.25 |
14.910 | -0.13% | -0.02 | 14.890 | 14.900 | ||
|
Horizon Space Rg 02:00:00 / 08.05.25 |
10.150 | 0.00% | 0.00 | 10.140 | 10.200 | ||
|
Horizon Tech Fin Rg 02:00:00 / 08.05.25 |
7.460 | -0.93% | -0.07 | 7.460 | 7.480 | ||
|
Host Hotels REIT Rg 02:00:00 / 08.05.25 |
14.600 | 0.83% | 0.12 | 14.590 | 14.600 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BingEx-ADS 02:00:00 / 08.05.25 |
2.430 | -72.10% | 0.00% | 2.97% | 8.97% | -72.29% | 0.00% | 0.00% |
|
Heritage Dis Rg 02:00:00 / 08.05.25 |
0.4980 | -72.21% | 0.00% | -5.14% | -6.04% | -55.93% | 0.00% | 0.00% |
|
Glbl Intra Tech Rg 02:00:00 / 08.05.25 |
1.360 | -72.48% | -91.60% | 5.43% | 25.93% | -40.87% | -87.85% | 0.00% |
|
Allakos Rg 02:00:00 / 08.05.25 |
0.3277 | -72.92% | -88.00% | 0.55% | 2.89% | 23.89% | -73.99% | -90.36% |
|
Armlogi Hlg Rg 02:00:00 / 08.05.25 |
1.150 | -73.01% | 0.00% | -4.96% | 8.49% | -70.59% | 0.00% | 0.00% |
|
Highest Perf Sp ADS 02:00:00 / 08.05.25 |
4.340 | -73.32% | -98.55% | -62.10% | -12.64% | -65.94% | -99.17% | -98.47% |
|
Ensysce Bio Rg 02:00:00 / 08.05.25 |
2.050 | -73.34% | -86.16% | -32.12% | 9.63% | -65.25% | -75.70% | -99.93% |
|
DigiAsia Rg 02:00:00 / 08.05.25 |
0.1969 | -73.37% | -98.15% | -13.94% | -19.96% | -60.54% | -97.71% | -98.00% |
|
BioXcel Therptc Rg 02:00:00 / 08.05.25 |
1.530 | -73.59% | -96.65% | -17.30% | -14.53% | -45.55% | -95.49% | -99.21% |
|
Fluence Energy Rg-A 02:00:00 / 08.05.25 |
4.510 | -73.61% | -82.43% | 10.27% | 2.04% | -30.93% | -77.87% | -59.67% |
|
Alliance Hldg-A Rg 02:00:00 / 08.05.25 |
2.240 | -73.62% | 157.49% | -21.95% | -21.40% | -55.64% | -10.40% | 0.00% |
|
Edible Garden Rg 02:00:00 / 08.05.25 |
2.320 | -73.62% | -99.14% | 22.11% | 9.18% | -48.16% | -98.03% | -100.00% |
|
Contineum The Rg-A 02:00:00 / 08.05.25 |
3.990 | -73.92% | 0.00% | -2.92% | -13.64% | -48.78% | -74.57% | 0.00% |
|
DevvStream Rg 02:00:00 / 08.05.25 |
0.4010 | -74.34% | 0.00% | 92.97% | 103.86% | -9.28% | 0.00% | 0.00% |
|
Humacyte Rg 02:00:00 / 08.05.25 |
1.220 | -75.64% | -56.69% | -15.86% | -20.26% | -69.19% | -72.95% | -80.41% |
|
CRML Rg 02:00:00 / 08.05.25 |
1.570 | -75.85% | 0.00% | -2.48% | -1.26% | -69.40% | -82.34% | 0.00% |
|
ABTS Rg 02:00:00 / 08.05.25 |
2.500 | -75.90% | -86.05% | -1.96% | 32.28% | -60.32% | -79.35% | -86.83% |
|
CISO Global Rg 02:00:00 / 08.05.25 |
0.8381 | -75.99% | -45.32% | 69.59% | 123.67% | -17.02% | -9.88% | -98.71% |
|
bioAffinity Rg 02:00:00 / 08.05.25 |
0.2128 | -77.43% | -85.85% | -54.72% | -65.99% | -73.06% | -89.72% | 0.00% |
|
Enveric Bioscie Rg 02:00:00 / 08.05.25 |
1.220 | -77.49% | -93.79% | -7.58% | 0.83% | -22.78% | -91.70% | -99.29% |
|
22nd Century Rg 02:00:00 / 08.05.25 |
1.250 | -77.59% | -99.70% | 47.06% | 16.82% | -61.18% | -99.44% | -100.00% |
|
Acrivon Therape Rg 02:00:00 / 08.05.25 |
1.230 | -77.91% | -72.97% | -12.14% | -23.60% | -76.16% | -85.05% | 0.00% |
|
Click Hldg Rg-A 02:00:00 / 08.05.25 |
0.2400 | -78.40% | 0.00% | 9.09% | -91.24% | -78.95% | 0.00% | 0.00% |
|
Envirtech Vhcls Rg 02:00:00 / 08.05.25 |
0.2602 | -78.43% | -80.23% | 3.46% | 4.62% | -23.63% | -88.44% | -95.42% |
|
Bionano Genom Rg 02:00:00 / 08.05.25 |
3.690 | -78.62% | -96.74% | -7.52% | 19.81% | -31.28% | -93.32% | -99.60% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hillman Soltns Rg 02:00:00 / 08.05.25 |
7.310 | 1.95% |
7.320 21:57 |
7.130 16:22 |
10.630 27.01.25 |
6.640 30.04.25 |
780'874 |
|
Himax Tech Sp ADR 02:00:00 / 08.05.25 |
7.470 | -0.53% |
7.590 15:30 |
7.315 21:29 |
13.900 24.01.25 |
5.660 07.04.25 |
347'767 |
|
Hingham Institut Rg 02:00:00 / 08.05.25 |
253.62 | 1.21% |
253.62 22:00 |
252.60 15:30 |
281.00 14.02.25 |
214.62 07.04.25 |
3'487 |
|
HireQuest Rg 02:00:00 / 08.05.25 |
10.090 | -2.61% |
10.290 15:30 |
10.020 21:27 |
15.630 25.02.25 |
9.980 01.05.25 |
3'969 |
|
Hitek Glb-A Rg 02:00:00 / 08.05.25 |
1.210 | -2.42% |
1.240 20:09 |
1.190 20:17 |
1.560 13.01.25 |
1.150 07.02.25 |
2'419 |
|
HIVE Digital Rg 02:00:00 / 08.05.25 |
1.730 | 0.00% |
1.775 16:32 |
1.705 20:20 |
3.490 06.01.25 |
1.265 09.04.25 |
565'152 |
|
HK Pharma Dig Rg 02:00:00 / 08.05.25 |
0.8802 | -2.17% |
0.9118 15:30 |
0.8798 16:09 |
3.790 15.01.25 |
0.8400 29.04.25 |
23'515 |
|
HLP Rg 02:00:00 / 08.05.25 |
1.230 | 11.82% |
1.250 21:50 |
1.100 15:30 |
1.500 13.02.25 |
0.8585 29.04.25 |
4'104 |
|
Hlthcr Triangle Rg 02:00:00 / 08.05.25 |
0.1934 | 0.21% |
0.1940 21:47 |
0.1853 17:00 |
1.740 06.01.25 |
0.1360 30.04.25 |
22'792 |
|
HLXB Rg-A 02:00:00 / 08.05.25 |
10.890 | -0.55% |
10.890 22:00 |
10.870 20:35 |
11.370 31.03.25 |
10.460 02.01.25 |
242 |
|
Hns Cap Invt Rg-A 02:00:00 / 08.05.25 |
9.970 | -0.10% |
9.990 15:30 |
9.970 22:00 |
9.990 30.04.25 |
9.810 06.02.25 |
2 |
|
Hologic Rg 02:00:00 / 08.05.25 |
55.43 | 4.37% |
57.51 19:30 |
52.81 16:28 |
74.49 06.01.25 |
51.90 06.05.25 |
3'426'121 |
|
Home Bancorp Rg 02:00:00 / 08.05.25 |
49.98 | 0.56% |
50.77 19:36 |
49.98 22:00 |
52.69 06.02.25 |
39.59 04.04.25 |
6'942 |
|
Home Fed Bancorp Rg 02:00:00 / 08.05.25 |
12.760 | -2.60% |
13.150 15:36 |
12.760 21:52 |
13.670 10.04.25 |
12.330 10.02.25 |
968 |
|
HomesToLife Rg 02:00:00 / 08.05.25 |
3.610 | -2.70% |
3.610 22:00 |
3.600 15:30 |
10.590 03.01.25 |
3.600 30.04.25 |
868 |
|
HomeStreet Rg 02:00:00 / 08.05.25 |
12.080 | 3.87% |
12.120 20:48 |
11.710 16:03 |
12.590 02.04.25 |
8.410 11.03.25 |
23'664 |
|
Honest Co Rg 02:00:00 / 08.05.25 |
4.800 | -3.23% |
5.100 15:43 |
4.765 21:28 |
7.095 02.01.25 |
3.790 07.04.25 |
1'215'291 |
|
Honeywell Intl Rg 02:00:00 / 08.05.25 |
214.61 | 2.23% |
216.73 19:24 |
213.14 15:35 |
228.83 13.01.25 |
179.47 09.04.25 |
1'250'104 |
|
Hooker Furnishng Rg 02:00:00 / 08.05.25 |
8.590 | -0.58% |
8.795 19:26 |
8.460 16:13 |
14.220 02.01.25 |
7.340 17.04.25 |
18'251 |
|
HOOKIPA Pharma Rg 02:00:00 / 08.05.25 |
1.610 | 8.78% |
1.660 19:26 |
1.470 15:30 |
2.800 10.01.25 |
0.7210 09.04.25 |
25'152 |
|
Hope Bancorp Rg 02:00:00 / 08.05.25 |
9.920 | -0.70% |
10.120 15:32 |
9.880 21:34 |
12.620 27.01.25 |
8.825 09.04.25 |
311'847 |
|
Horizon Bancorp Rg 02:00:00 / 08.05.25 |
14.910 | -0.13% |
15.150 15:42 |
14.885 21:40 |
17.760 11.02.25 |
12.700 07.04.25 |
65'747 |
|
Horizon Space Rg 02:00:00 / 08.05.25 |
10.150 | 0.00% |
10.200 15:30 |
10.150 22:00 |
10.200 17.04.25 |
10.010 11.02.25 |
404 |
|
Horizon Tech Fin Rg 02:00:00 / 08.05.25 |
7.460 | -0.93% |
7.590 17:40 |
7.430 20:08 |
9.990 03.03.25 |
7.125 01.05.25 |
74'680 |
|
Host Hotels REIT Rg 02:00:00 / 08.05.25 |
14.600 | 0.83% |
14.685 18:48 |
14.460 15:33 |
17.730 15.01.25 |
12.220 07.04.25 |
3'925'907 |