×
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 - 23:16:02
- 17'844.24
- -0.74%
- -133.49
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Allogene Therap Rg 02:00:00 / 06.05.25 |
1.620 | -4.71% | -0.08 | 1.610 | 1.620 | ||
|
ALLOT Rg 02:00:00 / 06.05.25 |
5.880 | -0.34% | -0.02 | 5.830 | 5.890 | ||
|
Alnylam Pharma Rg 02:00:00 / 06.05.25 |
273.55 | 5.46% | 14.16 | 273.70 | 273.84 | ||
|
Alpha & Omega Rg 02:00:00 / 06.05.25 |
20.29 | -2.97% | -0.62 | 20.28 | 20.29 | ||
|
Alpha Cognition Rg 02:00:00 / 06.05.25 |
6.690 | 6.36% | 0.40 | 6.510 | 6.790 | ||
|
Alpha Modus Rg-A 02:00:00 / 06.05.25 |
1.490 | 13.74% | 0.18 | 1.440 | 1.490 | 68'020 | |
|
Alpha Tau Med Rg 02:00:00 / 06.05.25 |
2.600 | 0.00% | 0.00 | 2.570 | 2.600 | ||
|
Alpha Tech Rg-A 02:00:00 / 06.05.25 |
25.53 | -2.89% | -0.76 | 25.21 | 26.70 | ||
|
Alpha Teknova Rg 02:00:00 / 06.05.25 |
6.010 | -7.82% | -0.51 | 6.010 | 6.020 | ||
|
Alphab Rg-C-NV 02:00:00 / 06.05.25 |
166.05 | 0.14% | 0.24 | 166.09 | 166.12 | 6'069'182 | |
|
Alphabet-A Rg 02:00:00 / 06.05.25 |
164.21 | 0.11% | 0.18 | 164.24 | 164.26 | 8'706'430 | |
|
Alphatec Holding Rg 02:00:00 / 06.05.25 |
11.980 | -0.17% | -0.02 | 11.970 | 11.980 | ||
|
Alset Rg 02:00:00 / 06.05.25 |
0.9500 | -4.99% | -0.05 | 0.9500 | 0.9850 | ||
|
ALT5 Sigma Rg 02:00:00 / 06.05.25 |
5.810 | -4.91% | -0.30 | 5.800 | 5.900 | 17'081 | |
|
Alteri Thera Sp ADS 02:00:00 / 06.05.25 |
4.350 | 28.32% | 0.96 | 4.350 | 4.400 | 162'338 | |
|
Alti Global-A Rg 02:00:00 / 06.05.25 |
3.180 | -0.63% | -0.02 | 3.160 | 3.180 | ||
|
Altimmune Rg 02:00:00 / 06.05.25 |
5.430 | -5.89% | -0.34 | 5.420 | 5.430 | ||
|
Altisource Rg 02:00:00 / 06.05.25 |
0.9373 | -1.34% | -0.01 | 0.9201 | 0.9400 | ||
|
Alto Ingredients Rg 02:00:00 / 06.05.25 |
0.8800 | -9.94% | -0.10 | 0.8800 | 0.8801 | ||
|
Alumis Rg 02:00:00 / 06.05.25 |
4.400 | -4.14% | -0.19 | 4.410 | 4.420 | ||
|
Alvotech Rg 02:00:00 / 06.05.25 |
8.330 | 1.34% | 0.11 | 8.290 | 8.320 | ||
|
ALX Oncology Rg 02:00:00 / 06.05.25 |
0.5500 | 3.21% | 0.02 | 0.5500 | 0.5502 | ||
|
Alzamend Neuro Rg 02:00:00 / 06.05.25 |
0.6800 | 1.49% | 0.01 | 0.6635 | 0.6901 | ||
|
AM Battry Tech Rg 02:00:00 / 06.05.25 |
1.500 | 0.00% | 0.00 | 1.490 | 1.500 | ||
|
Am Electric Rg 02:00:00 / 06.05.25 |
107.44 | -0.23% | -0.25 | 107.47 | 107.48 | 834'677 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Biocryst Pharm Rg 02:00:00 / 06.05.25 |
11.030 | 18.75% | 49.08% | 32.57% | 62.44% | 27.81% | 109.30% | -6.98% |
|
CFSB Bancorp Rg 02:00:00 / 06.05.25 |
8.020 | 18.72% | 25.63% | -0.87% | 10.32% | 2.56% | 21.15% | -14.64% |
|
Huron Consulting Rg 02:00:00 / 06.05.25 |
148.31 | 18.59% | 43.35% | 9.65% | 8.51% | 18.74% | 70.61% | 185.47% |
|
IES Holdings Rg 02:00:00 / 06.05.25 |
240.65 | 18.55% | 200.72% | 20.81% | 46.65% | 4.79% | 42.54% | 779.08% |
|
Ainos Rg 02:00:00 / 06.05.25 |
0.5500 | 18.42% | -73.66% | 2.61% | 12.24% | -7.17% | -48.11% | 0.00% |
|
Ferrovial Rg 02:00:00 / 06.05.25 |
49.52 | 18.42% | 40.55% | 1.67% | 21.85% | 13.92% | 23.80% | 0.00% |
|
IBEX Rg 02:00:00 / 06.05.25 |
25.78 | 18.36% | 33.80% | 5.22% | 14.07% | 3.49% | 87.35% | 63.04% |
|
GDS Holding SpADR-A 02:00:00 / 06.05.25 |
27.79 | 18.27% | 208.11% | 18.86% | 34.64% | -4.99% | 229.66% | -11.13% |
|
Concentrix Rg 02:00:00 / 06.05.25 |
50.37 | 18.10% | -47.97% | -1.74% | 6.74% | 6.40% | -17.67% | -67.12% |
|
BranchOut Food rG 02:00:00 / 06.05.25 |
1.980 | 18.02% | 67.77% | 4.49% | -3.41% | -21.12% | -16.10% | 0.00% |
|
Abeona Therap Rg 02:00:00 / 06.05.25 |
6.400 | 17.77% | 30.94% | 19.63% | 42.06% | 9.97% | 33.89% | 21.71% |
|
enVVeno Medical Rg 02:00:00 / 06.05.25 |
3.570 | 17.55% | -30.93% | 28.88% | 57.27% | 17.05% | -29.86% | -21.20% |
|
CSG Systems Intl Rg 02:00:00 / 06.05.25 |
60.65 | 17.49% | 12.85% | 2.14% | 4.80% | -4.47% | 41.34% | -1.38% |
|
Hoth Therap Rg 02:00:00 / 06.05.25 |
0.8687 | 17.36% | -39.03% | 1.94% | 9.98% | -19.56% | -25.75% | -93.05% |
|
Ascent Indstries Rg 02:00:00 / 06.05.25 |
13.130 | 17.17% | 37.03% | 1.78% | 2.66% | 16.61% | 30.65% | -18.68% |
|
Eagle Banc Mont Rg 02:00:00 / 06.05.25 |
18.230 | 17.16% | 13.74% | 6.58% | 15.45% | 19.93% | 40.23% | -10.20% |
|
Coca-Cola EuPac Rg 02:00:00 / 06.05.25 |
89.86 | 16.79% | 34.42% | 2.09% | 8.28% | 11.74% | 25.92% | 80.50% |
|
Information Svc Rg 02:00:00 / 06.05.25 |
3.870 | 16.77% | -17.20% | 5.74% | 5.45% | 17.99% | 15.18% | -38.78% |
|
Am Electric Rg 02:00:00 / 06.05.25 |
107.44 | 16.76% | 32.59% | 0.35% | 5.78% | 6.56% | 20.98% | 9.74% |
|
Check Point Sftw Rg 02:00:00 / 06.05.25 |
220.16 | 16.52% | 42.38% | 3.65% | 2.99% | 2.40% | 44.21% | 69.25% |
|
Bridgwtr Bncshs Rg 02:00:00 / 06.05.25 |
15.820 | 16.43% | 16.35% | 4.15% | 24.18% | 5.61% | 34.87% | -0.63% |
|
BayFirst Fin Rg 02:00:00 / 06.05.25 |
16.230 | 15.85% | 17.37% | 10.48% | 8.34% | -1.70% | 28.50% | -27.79% |
|
Cormedix Rg 02:00:00 / 06.05.25 |
9.030 | 15.80% | 149.47% | -0.33% | 48.76% | -12.24% | 53.31% | 165.72% |
|
Cintas Rg 02:00:00 / 06.05.25 |
211.82 | 15.79% | 40.41% | 1.70% | 11.17% | 3.85% | 23.56% | 116.17% |
|
Casey's Gen Stor Rg 02:00:00 / 06.05.25 |
466.38 | 15.75% | 66.94% | 2.67% | 11.57% | 7.92% | 44.30% | 127.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Allogene Therap Rg 02:00:00 / 06.05.25 |
1.620 | -4.71% |
1.755 16:47 |
1.610 21:59 |
3.770 19.02.25 |
1.240 09.04.25 |
360'074 |
|
ALLOT Rg 02:00:00 / 06.05.25 |
5.880 | -0.34% |
6.070 19:31 |
5.730 15:31 |
9.440 07.02.25 |
4.390 07.04.25 |
62'761 |
|
Alnylam Pharma Rg 02:00:00 / 06.05.25 |
273.55 | 5.46% |
273.97 21:59 |
257.23 15:30 |
300.54 24.03.25 |
206.13 09.04.25 |
397'034 |
|
Alpha & Omega Rg 02:00:00 / 06.05.25 |
20.29 | -2.97% |
20.83 15:37 |
20.25 17:57 |
46.63 07.02.25 |
15.895 21.04.25 |
135'128 |
|
Alpha Cognition Rg 02:00:00 / 06.05.25 |
6.690 | 6.36% |
6.800 20:05 |
6.350 15:30 |
6.800 05.05.25 |
3.750 08.04.25 |
40'782 |
|
Alpha Modus Rg-A 02:00:00 / 06.05.25 |
1.490 | 13.74% |
1.600 19:29 |
1.280 15:30 |
5.820 13.02.25 |
1.030 09.04.25 |
68'020 |
|
Alpha Tau Med Rg 02:00:00 / 06.05.25 |
2.600 | 0.00% |
2.640 15:30 |
2.580 21:59 |
4.275 27.01.25 |
2.300 04.04.25 |
8'163 |
|
Alpha Tech Rg-A 02:00:00 / 06.05.25 |
25.53 | -2.89% |
25.53 22:00 |
25.21 15:30 |
57.32 19.02.25 |
14.100 14.01.25 |
93 |
|
Alpha Teknova Rg 02:00:00 / 06.05.25 |
6.010 | -7.82% |
6.505 16:28 |
5.975 21:07 |
10.370 27.01.25 |
4.290 07.04.25 |
147'048 |
|
Alphab Rg-C-NV 02:00:00 / 06.05.25 |
166.05 | 0.14% |
167.09 20:07 |
164.57 15:30 |
208.70 04.02.25 |
142.69 07.04.25 |
6'069'182 |
|
Alphabet-A Rg 02:00:00 / 06.05.25 |
164.21 | 0.11% |
165.39 20:51 |
162.84 15:30 |
207.05 04.02.25 |
140.53 07.04.25 |
8'706'430 |
|
Alphatec Holding Rg 02:00:00 / 06.05.25 |
11.980 | -0.17% |
12.260 19:58 |
11.520 15:58 |
12.790 03.03.25 |
8.820 09.04.25 |
961'994 |
|
Alset Rg 02:00:00 / 06.05.25 |
0.9500 | -4.99% |
1.000 15:30 |
0.9500 22:00 |
2.600 02.01.25 |
0.7001 07.04.25 |
2'031 |
|
ALT5 Sigma Rg 02:00:00 / 06.05.25 |
5.810 | -4.91% |
6.000 18:07 |
5.760 20:54 |
7.750 19.02.25 |
3.500 09.04.25 |
17'081 |
|
Alteri Thera Sp ADS 02:00:00 / 06.05.25 |
4.350 | 28.32% |
5.000 18:18 |
3.600 15:35 |
5.850 30.01.25 |
2.530 09.04.25 |
162'338 |
|
Alti Global-A Rg 02:00:00 / 06.05.25 |
3.180 | -0.63% |
3.250 20:46 |
3.100 20:49 |
4.500 02.01.25 |
2.370 17.03.25 |
86'720 |
|
Altimmune Rg 02:00:00 / 06.05.25 |
5.430 | -5.89% |
5.755 15:46 |
5.385 21:32 |
7.820 08.01.25 |
3.555 08.04.25 |
529'938 |
|
Altisource Rg 02:00:00 / 06.05.25 |
0.9373 | -1.34% |
1.030 15:30 |
0.8801 18:10 |
1.160 14.02.25 |
0.6221 30.01.25 |
111'851 |
|
Alto Ingredients Rg 02:00:00 / 06.05.25 |
0.8800 | -9.94% |
0.9900 15:30 |
0.8800 21:59 |
1.930 07.01.25 |
0.7600 09.04.25 |
96'335 |
|
Alumis Rg 02:00:00 / 06.05.25 |
4.400 | -4.14% |
5.380 15:45 |
4.160 16:53 |
10.490 04.04.25 |
3.260 21.03.25 |
191'545 |
|
Alvotech Rg 02:00:00 / 06.05.25 |
8.330 | 1.34% |
8.450 15:34 |
8.240 15:48 |
13.690 13.01.25 |
7.430 09.04.25 |
39'184 |
|
ALX Oncology Rg 02:00:00 / 06.05.25 |
0.5500 | 3.21% |
0.5500 19:53 |
0.5131 16:32 |
1.920 08.01.25 |
0.4601 10.04.25 |
94'265 |
|
Alzamend Neuro Rg 02:00:00 / 06.05.25 |
0.6800 | 1.49% |
0.7090 19:26 |
0.6800 22:00 |
1.300 06.01.25 |
0.6462 28.04.25 |
10'341 |
|
AM Battry Tech Rg 02:00:00 / 06.05.25 |
1.500 | 0.00% |
1.695 16:22 |
1.470 15:30 |
3.150 06.01.25 |
0.8600 04.03.25 |
350'772 |
|
Am Electric Rg 02:00:00 / 06.05.25 |
107.44 | -0.23% |
107.75 15:30 |
106.27 16:06 |
110.45 03.04.25 |
89.96 08.01.25 |
834'677 |