×
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
- 10.10.2025 - 20:15:54
- 22'481.36
- -2.36%
- -543.27
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Applied Digital Rg 20:15:55 / 10.10.25 |
33.88 | 15.67% | 4.59 | 33.87 | 33.92 | 16'183'126 | |
|
Applied DNA Rg 19:58:59 / 10.10.25 |
4.250 | -4.06% | -0.18 | 4.230 | 4.320 | 14'714 | |
|
Applied Material Rg 20:15:33 / 10.10.25 |
214.80 | -2.50% | -5.50 | 214.67 | 214.88 | 1'694'446 | |
|
Applied Optoelec Rg 20:15:33 / 10.10.25 |
28.31 | -12.54% | -4.06 | 28.31 | 28.33 | 1'366'904 | |
|
Applied Therptcs Rg 20:12:35 / 10.10.25 |
0.9574 | -8.82% | -0.09 | 0.9623 | 0.9699 | 154'399 | |
|
AppLovin Rg-A 20:15:35 / 10.10.25 |
575.17 | -4.19% | -25.15 | 574.80 | 575.57 | 1'136'358 | |
|
Aprea Therapeut Rg 19:52:18 / 10.10.25 |
1.450 | -2.03% | -0.03 | 1.430 | 1.460 | 2'636 | |
|
Aptevo Therptcs Rg 20:12:44 / 10.10.25 |
1.585 | -9.94% | -0.18 | 1.580 | 1.590 | 166'618 | |
|
Aptorum Rg 20:15:48 / 10.10.25 |
1.665 | -29.75% | -0.71 | 1.650 | 1.690 | 201'332 | |
|
Apyx Medical Rg 20:10:57 / 10.10.25 |
2.900 | -3.01% | -0.09 | 2.810 | 2.930 | 45'665 | |
|
Aqua Metals Rg 20:14:13 / 10.10.25 |
5.990 | -2.28% | -0.14 | 5.900 | 6.000 | 14'844 | |
|
AquaBounty Tech Rg 19:42:53 / 10.10.25 |
1.915 | -0.78% | -0.02 | 1.860 | 1.950 | 28'152 | |
|
Aquestive Therp Rg 20:14:56 / 10.10.25 |
6.600 | -1.35% | -0.09 | 6.590 | 6.600 | 589'445 | |
|
ARB IOT Rg 17:44:01 / 10.10.25 |
7.190 | -0.69% | -0.05 | 6.460 | 7.120 | 1'751 | |
|
Arbe Robotics Rg 20:15:24 / 10.10.25 |
2.265 | -10.12% | -0.26 | 2.260 | 2.270 | 1'189'076 | |
|
Arbutus Biopharm Rg 20:13:41 / 10.10.25 |
4.125 | -3.40% | -0.15 | 4.120 | 4.130 | 90'397 | |
|
Arcadia Biosc Rg 19:46:47 / 10.10.25 |
3.710 | -9.07% | -0.37 | 3.670 | 3.850 | 7'978 | |
|
ArcBest Rg 20:11:35 / 10.10.25 |
70.92 | -4.34% | -3.22 | 70.82 | 71.03 | 37'026 | |
|
Arcellx Rg 19:57:19 / 10.10.25 |
87.87 | -0.59% | -0.52 | 88.06 | 88.27 | 130'363 | |
|
Arch Cap Grp Rg 20:15:46 / 10.10.25 |
92.77 | 0.59% | 0.54 | 92.75 | 92.77 | 275'225 | |
|
Archimedes Tech Rg 16:39:15 / 10.10.25 |
10.250 | 0.29% | 0.03 | 10.220 | 10.270 | 1'020 | |
|
Arct Therap Hldg Rg 20:15:39 / 10.10.25 |
18.700 | -4.98% | -0.98 | 18.680 | 18.710 | 141'248 | |
|
Arcutis Biother Rg 20:14:56 / 10.10.25 |
20.15 | -2.70% | -0.56 | 20.14 | 20.17 | 277'452 | |
|
Ardelyx Rg 20:12:55 / 10.10.25 |
5.010 | -0.99% | -0.05 | 5.000 | 5.010 | 344'451 | |
|
arGEN-X SpADR 20:13:01 / 10.10.25 |
796.00 | -1.11% | -8.90 | 795.14 | 797.49 | 37'162 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
GCT Rg-A 20:15:27 / 10.10.25 |
26.85 | 53.62% | 55.51% | -4.04% | -10.02% | 25.35% | 6.38% | 345.92% |
|
Immatics Rg 20:15:45 / 10.10.25 |
10.590 | 53.31% | 3.51% | 12.66% | 81.96% | 76.50% | 13.38% | 8.03% |
|
Absci Rg 20:15:50 / 10.10.25 |
3.735 | 53.05% | -4.52% | 10.50% | 46.47% | 19.71% | -8.23% | 38.75% |
|
Genmab Sp ADR 20:15:15 / 10.10.25 |
31.80 | 52.61% | 0.03% | -5.24% | 14.31% | 45.34% | 35.15% | -9.26% |
|
Arts Way Mfg Co Rg 19:38:20 / 10.10.25 |
2.960 | 52.53% | 57.62% | 6.09% | 1.72% | 15.18% | 79.39% | 60.68% |
|
CyberArk Softwar Rg 20:15:15 / 10.10.25 |
497.27 | 52.50% | 131.94% | 1.40% | 6.64% | 28.97% | 68.39% | 240.23% |
|
Eton Pharm Rg 20:11:17 / 10.10.25 |
19.660 | 52.25% | 363.01% | -1.35% | 11.39% | 30.89% | 145.75% | 801.33% |
|
Franklin Finl Sv Rg 19:59:37 / 10.10.25 |
45.23 | 52.17% | 44.22% | -0.44% | -4.54% | 12.40% | 47.62% | 42.81% |
|
Akebia Therapeut Rg 20:07:55 / 10.10.25 |
2.825 | 52.11% | 133.06% | -0.18% | -4.24% | -26.81% | 114.02% | 863.01% |
|
IDEXX Labs Rg 20:06:53 / 10.10.25 |
617.62 | 52.08% | 13.28% | -2.15% | -3.67% | 20.02% | 29.68% | 88.68% |
|
Aehr Test System Rg 20:15:15 / 10.10.25 |
24.12 | 51.23% | -5.20% | -22.24% | -8.88% | 60.05% | 50.56% | 46.31% |
|
InnovAge Hldg Rg 19:09:36 / 10.10.25 |
5.580 | 51.15% | -1.00% | 11.38% | 22.64% | 41.98% | -5.90% | 26.38% |
|
Array Tech Rg 20:15:49 / 10.10.25 |
8.720 | 50.50% | -45.89% | -3.86% | 13.69% | 22.82% | 21.79% | -44.91% |
|
Allarity Rg 20:04:16 / 10.10.25 |
1.605 | 50.43% | -99.47% | 3.55% | -3.31% | 61.05% | 15.47% | -100.00% |
|
Aytu BioPharma Rg 19:21:04 / 10.10.25 |
2.360 | 50.30% | -11.62% | 24.21% | 0.00% | -0.42% | 5.36% | -27.25% |
|
Intergroup Corp Rg 17:53:34 / 10.10.25 |
24.00 | 50.25% | 15.18% | 20.12% | 21.95% | 115.44% | 67.36% | -56.70% |
|
Carver Bancorp Rg 17:58:48 / 10.10.25 |
2.650 | 50.00% | 38.58% | -0.75% | 10.88% | 1.92% | 63.58% | -34.22% |
|
Alphatec Holding Rg 20:14:47 / 10.10.25 |
13.440 | 49.89% | -8.93% | -3.72% | -11.93% | 28.12% | 160.97% | 53.40% |
|
Grupo Aero SpADR-B 20:15:16 / 10.10.25 |
103.64 | 49.59% | 21.33% | 2.40% | -7.51% | -6.82% | 51.39% | 92.18% |
|
DXP Enterprises Rg 19:56:34 / 10.10.25 |
120.08 | 49.39% | 266.26% | -5.43% | 1.71% | 20.55% | 119.56% | 394.31% |
|
FirstCash Hldgs Rg 20:15:29 / 10.10.25 |
151.26 | 49.04% | 42.46% | -0.35% | 3.36% | 14.07% | 33.05% | 98.50% |
|
iHeartMedia Rg-A 20:13:52 / 10.10.25 |
2.685 | 48.99% | 10.49% | -5.79% | 3.67% | 41.32% | 36.29% | -60.30% |
|
Broadcom Rg 20:15:49 / 10.10.25 |
330.31 | 48.82% | 209.09% | -2.38% | -8.21% | 16.58% | 82.01% | 649.26% |
|
CrwdStrik Hldg Rg-A 20:14:47 / 10.10.25 |
496.75 | 48.80% | 99.41% | 1.40% | 13.91% | 4.37% | 55.13% | 196.21% |
|
Arcutis Biother Rg 20:14:56 / 10.10.25 |
20.15 | 48.67% | 541.18% | 1.15% | 16.54% | 37.36% | 105.82% | 8.20% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Applied Digital Rg 20:15:55 / 10.10.25 |
33.88 | 15.67% |
39.06 15:43 |
32.85 17:34 |
39.06 10.10.25 |
3.310 16.04.25 |
16'183'126 |
|
Applied DNA Rg 19:58:59 / 10.10.25 |
4.250 | -4.06% |
4.360 16:30 |
4.190 15:34 |
190.80 02.01.25 |
2.200 05.09.25 |
14'714 |
|
Applied Material Rg 20:15:33 / 10.10.25 |
214.80 | -2.50% |
224.45 16:52 |
212.79 18:03 |
226.46 06.10.25 |
123.93 07.04.25 |
1'694'446 |
|
Applied Optoelec Rg 20:15:33 / 10.10.25 |
28.31 | -12.54% |
35.20 15:31 |
28.06 20:07 |
39.85 06.01.25 |
9.720 21.04.25 |
1'366'904 |
|
Applied Therptcs Rg 20:12:35 / 10.10.25 |
0.9574 | -8.82% |
1.060 15:30 |
0.9501 18:58 |
1.315 26.09.25 |
0.2950 16.04.25 |
154'399 |
|
AppLovin Rg-A 20:15:35 / 10.10.25 |
575.17 | -4.19% |
601.83 15:30 |
567.32 17:34 |
742.11 29.09.25 |
201.00 07.04.25 |
1'136'358 |
|
Aprea Therapeut Rg 19:52:18 / 10.10.25 |
1.450 | -2.03% |
1.510 17:37 |
1.440 18:14 |
5.000 03.01.25 |
1.390 24.09.25 |
2'636 |
|
Aptevo Therptcs Rg 20:12:44 / 10.10.25 |
1.585 | -9.94% |
1.700 15:31 |
1.580 19:07 |
109.80 07.01.25 |
1.320 17.09.25 |
166'618 |
|
Aptorum Rg 20:15:48 / 10.10.25 |
1.665 | -29.75% |
2.400 15:30 |
1.600 18:25 |
4.790 02.01.25 |
0.6900 07.04.25 |
201'332 |
|
Apyx Medical Rg 20:10:57 / 10.10.25 |
2.900 | -3.01% |
2.980 15:30 |
2.640 17:32 |
2.990 09.10.25 |
0.8318 04.04.25 |
45'665 |
|
Aqua Metals Rg 20:14:13 / 10.10.25 |
5.990 | -2.28% |
6.400 15:30 |
5.920 20:11 |
28.50 06.01.25 |
3.402 01.08.25 |
14'844 |
|
AquaBounty Tech Rg 19:42:53 / 10.10.25 |
1.915 | -0.78% |
1.980 16:30 |
1.800 15:30 |
2.950 02.10.25 |
0.4953 20.03.25 |
28'152 |
|
Aquestive Therp Rg 20:14:56 / 10.10.25 |
6.600 | -1.35% |
6.730 15:30 |
6.400 17:33 |
6.865 09.10.25 |
2.130 13.05.25 |
589'445 |
|
ARB IOT Rg 17:44:01 / 10.10.25 |
7.190 | -0.69% |
7.300 16:55 |
6.980 17:44 |
18.450 07.03.25 |
4.000 20.08.25 |
1'751 |
|
Arbe Robotics Rg 20:15:24 / 10.10.25 |
2.265 | -10.12% |
2.535 15:31 |
2.215 17:36 |
5.000 07.01.25 |
0.8502 07.04.25 |
1'189'076 |
|
Arbutus Biopharm Rg 20:13:41 / 10.10.25 |
4.125 | -3.40% |
4.300 15:33 |
4.125 19:14 |
5.090 11.09.25 |
2.710 09.04.25 |
90'397 |
|
Arcadia Biosc Rg 19:46:47 / 10.10.25 |
3.710 | -9.07% |
3.930 15:33 |
3.700 19:10 |
6.710 08.10.25 |
2.580 07.04.25 |
7'978 |
|
ArcBest Rg 20:11:35 / 10.10.25 |
70.92 | -4.34% |
74.88 16:07 |
70.28 19:23 |
103.63 15.01.25 |
55.32 30.04.25 |
37'026 |
|
Arcellx Rg 19:57:19 / 10.10.25 |
87.87 | -0.59% |
90.41 15:44 |
86.15 17:02 |
90.41 10.10.25 |
47.94 07.05.25 |
130'363 |
|
Arch Cap Grp Rg 20:15:46 / 10.10.25 |
92.77 | 0.59% |
92.99 15:37 |
91.81 17:00 |
97.40 28.03.25 |
82.50 07.04.25 |
275'225 |
|
Archimedes Tech Rg 16:39:15 / 10.10.25 |
10.250 | 0.29% |
10.250 16:39 |
10.245 16:39 |
10.290 24.09.25 |
9.960 04.04.25 |
1'020 |
|
Arct Therap Hldg Rg 20:15:39 / 10.10.25 |
18.700 | -4.98% |
19.990 15:30 |
18.450 17:40 |
23.58 03.10.25 |
8.040 07.04.25 |
141'248 |
|
Arcutis Biother Rg 20:14:56 / 10.10.25 |
20.15 | -2.70% |
20.73 15:30 |
19.790 17:02 |
21.55 08.10.25 |
11.140 11.02.25 |
277'452 |
|
Ardelyx Rg 20:12:55 / 10.10.25 |
5.010 | -0.99% |
5.050 15:30 |
4.870 16:25 |
6.775 11.09.25 |
3.215 15.05.25 |
344'451 |
|
arGEN-X SpADR 20:13:01 / 10.10.25 |
796.00 | -1.11% |
805.08 15:32 |
794.00 19:18 |
808.43 09.10.25 |
510.75 30.06.25 |
37'162 |