×
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
- 14.05.2025 - 19:39:03
- 19'091.16
- 0.43%
- 81.07
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aaon Rg 19:28:02 / 14.05.25 |
104.89 | -1.00% | -1.06 | 104.99 | 105.16 | 32'686 | |
|
Aardvark Thera Rg 19:39:04 / 14.05.25 |
9.100 | -10.26% | -1.04 | 9.100 | 9.290 | 18'977 | |
|
Abacus Glb Mgt Rg-A 19:27:34 / 14.05.25 |
8.900 | 0.79% | 0.07 | 8.900 | 8.920 | 51'448 | |
|
AbCellera Biolog Rg 19:38:24 / 14.05.25 |
2.045 | -2.62% | -0.06 | 2.040 | 2.050 | 444'032 | |
|
Abeona Therap Rg 19:38:11 / 14.05.25 |
5.485 | -2.58% | -0.15 | 5.490 | 5.500 | 212'672 | |
|
Abivax Sp ADS 19:18:20 / 14.05.25 |
6.145 | 1.74% | 0.11 | 6.060 | 6.350 | 13'186 | |
|
Above Food Rg 19:34:22 / 14.05.25 |
1.210 | -11.68% | -0.16 | 1.200 | 1.240 | 102'465 | |
|
Abpro Hldgs Rg 19:38:54 / 14.05.25 |
0.1660 | -19.02% | -0.04 | 0.1660 | 0.1664 | 239'953 | |
|
Absci Rg 19:38:37 / 14.05.25 |
2.905 | -1.86% | -0.06 | 2.900 | 2.910 | 1'554'252 | |
|
ABTS Rg 18:58:52 / 14.05.25 |
3.350 | 2.13% | 0.07 | 3.150 | 3.370 | 17'940 | |
|
ABVC BioPharma Rg 19:33:07 / 14.05.25 |
1.450 | -13.69% | -0.23 | 1.440 | 1.460 | 143'823 | |
|
ABVL Rg 18:32:13 / 14.05.25 |
1.240 | 2.48% | 0.03 | 1.220 | 1.350 | 5'584 | |
|
AC Immune N 18:54:02 / 14.05.25 |
1.550 | -1.27% | -0.02 | 1.540 | 1.550 | 13'862 | |
|
Acacia Res-Ac Techs 19:37:29 / 14.05.25 |
3.735 | -3.74% | -0.15 | 3.730 | 3.740 | 68'215 | |
|
Academy Sports Rg 19:38:53 / 14.05.25 |
46.41 | -0.28% | -0.13 | 46.39 | 46.45 | 176'243 | |
|
Acadia Healthcar Rg 19:38:51 / 14.05.25 |
25.50 | -5.35% | -1.44 | 25.49 | 25.50 | 366'488 | |
|
Acadia Pharma Rg 19:37:44 / 14.05.25 |
17.170 | -0.17% | -0.03 | 17.170 | 17.180 | 244'750 | |
|
Accelerate Diag Rg 19:35:55 / 14.05.25 |
0.0395 | -55.11% | -0.05 | 0.0385 | 0.0396 | 562'948 | |
|
Accuray Rg 19:34:14 / 14.05.25 |
1.630 | -1.81% | -0.03 | 1.630 | 1.640 | 97'755 | |
|
ACELYRIN Rg 19:38:53 / 14.05.25 |
2.020 | -3.35% | -0.07 | 2.020 | 2.030 | 183'646 | |
|
Achieve Life Sci Rg 19:27:58 / 14.05.25 |
2.430 | -8.30% | -0.22 | 2.430 | 2.440 | 10'402 | |
|
ACI Worldwide Rg 19:38:57 / 14.05.25 |
49.37 | 0.43% | 0.21 | 49.35 | 49.37 | 152'207 | |
|
Aclarion Rg 17:40:57 / 14.05.25 |
7.340 | 0.27% | 0.02 | 7.190 | 7.380 | 540 | |
|
Aclaris Therap Rg 19:36:58 / 14.05.25 |
1.175 | -3.69% | -0.05 | 1.170 | 1.180 | 42'921 | |
|
ACM Research-A Rg 19:38:27 / 14.05.25 |
25.25 | 0.44% | 0.11 | 25.24 | 25.26 | 128'398 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Dogwood Therap Rg 18:57:00 / 14.05.25 |
4.880 | 95.56% | -66.26% | 5.40% | 30.83% | -19.07% | -50.08% | -94.55% |
|
H&E Equipment Sv Rg 19:38:45 / 14.05.25 |
95.07 | 94.40% | 81.92% | 4.93% | 4.83% | -5.07% | 93.86% | 175.17% |
|
Astronics Corp Rg 19:37:02 / 14.05.25 |
29.61 | 86.59% | 70.95% | 8.05% | 29.90% | 56.56% | 43.44% | 178.06% |
|
36Kr Hldg ADS 16:57:09 / 14.05.25 |
5.980 | 83.70% | -46.73% | 11.99% | 49.50% | 60.32% | -22.54% | -62.43% |
|
Coeptis Hldg Rg 19:10:47 / 14.05.25 |
9.510 | 81.64% | -36.28% | 14.99% | 2.81% | -27.79% | 35.47% | 0.00% |
|
Giftify Rg 19:37:24 / 14.05.25 |
1.860 | 76.64% | -52.75% | 6.90% | 9.41% | 36.26% | -52.67% | 37.45% |
|
Alpha Tech Rg-A 18:27:45 / 14.05.25 |
24.16 | 76.18% | 94.49% | -5.59% | -19.17% | -40.35% | 483.57% | 0.00% |
|
Agape ATP Rg 19:17:23 / 14.05.25 |
2.020 | 75.65% | -84.19% | 18.13% | 27.04% | 116.51% | -59.44% | 0.00% |
|
INmune Bio Rg-AI 19:08:47 / 14.05.25 |
7.520 | 72.59% | -28.42% | 5.32% | 2.87% | -20.76% | -33.80% | 13.68% |
|
2seventy bio Rg 02:00:00 / 13.05.25 |
5.000 | 70.07% | 17.10% | 0.20% | 0.60% | 109.21% | 5.71% | -58.05% |
|
BioSig Tech Rg 19:38:02 / 14.05.25 |
2.700 | 69.13% | -46.95% | 83.67% | 365.52% | 202.39% | 74.19% | -79.34% |
|
ABVL Rg 18:32:13 / 14.05.25 |
1.240 | 68.06% | -55.19% | -1.59% | 16.98% | 34.78% | -30.73% | 0.00% |
|
ICI Rg 19:38:49 / 14.05.25 |
7.035 | 67.77% | 27.34% | 4.22% | 24.73% | 31.50% | 14.95% | 0.00% |
|
Dada Nexus Sp ADS 19:34:32 / 14.05.25 |
2.055 | 67.77% | -38.86% | 4.31% | 11.08% | 9.89% | 2.24% | -69.01% |
|
ACM Research-A Rg 19:38:27 / 14.05.25 |
25.25 | 66.49% | 28.66% | 26.06% | 27.98% | -4.50% | 5.78% | 84.18% |
|
Faro Technologie Rg 19:38:05 / 14.05.25 |
42.29 | 66.17% | 87.04% | -0.17% | 70.80% | 47.51% | 120.15% | 25.27% |
|
Forward Ind Rg 15:30:00 / 14.05.25 |
7.930 | 65.79% | 13.75% | 4.89% | 39.86% | 48.50% | 49.88% | -43.52% |
|
Duolingo Rg-A 19:35:17 / 14.05.25 |
540.50 | 63.91% | 134.28% | 9.07% | 65.59% | 24.97% | 204.85% | 492.02% |
|
Hallador Energy Rg 19:37:30 / 14.05.25 |
18.140 | 61.05% | 108.60% | 19.82% | 29.76% | 60.39% | 200.33% | 326.85% |
|
Aeluma Rg 18:57:58 / 14.05.25 |
11.680 | 58.30% | 317.59% | -0.43% | 69.03% | 85.99% | 220.00% | 0.00% |
|
Hertz Global Rg 19:39:05 / 14.05.25 |
5.630 | 57.51% | -44.51% | -9.34% | -1.40% | 25.11% | 2.74% | -69.63% |
|
IAC Rg 19:37:24 / 14.05.25 |
39.11 | 56.84% | 29.17% | 10.73% | 19.42% | 21.63% | -1.32% | -31.05% |
|
ESGL Rg 19:33:37 / 14.05.25 |
1.950 | 56.82% | 190.93% | -6.25% | 5.41% | 71.05% | 225.60% | 0.00% |
|
DEFI Techno Rg 19:38:40 / 14.05.25 |
3.885 | 56.25% | 738.43% | 26.57% | 79.86% | 25.97% | 512.58% | 591.06% |
|
Blackboxstocks Rg 19:23:14 / 14.05.25 |
3.350 | 55.45% | 21.28% | 11.30% | -0.89% | -6.94% | 25.94% | -50.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aaon Rg 19:28:02 / 14.05.25 |
104.89 | -1.00% |
106.08 16:26 |
104.75 19:21 |
137.58 22.01.25 |
69.04 07.04.25 |
32'686 |
|
Aardvark Thera Rg 19:39:04 / 14.05.25 |
9.100 | -10.26% |
10.260 15:42 |
9.100 19:39 |
19.580 20.02.25 |
5.000 09.04.25 |
18'977 |
|
Abacus Glb Mgt Rg-A 19:27:34 / 14.05.25 |
8.900 | 0.79% |
9.000 15:42 |
8.800 15:30 |
9.610 09.05.25 |
6.500 09.04.25 |
51'448 |
|
AbCellera Biolog Rg 19:38:24 / 14.05.25 |
2.045 | -2.62% |
2.205 15:40 |
2.040 19:29 |
3.675 22.01.25 |
1.895 07.04.25 |
444'032 |
|
Abeona Therap Rg 19:38:11 / 14.05.25 |
5.485 | -2.58% |
5.780 15:38 |
5.360 18:31 |
7.320 30.04.25 |
3.950 09.04.25 |
212'672 |
|
Abivax Sp ADS 19:18:20 / 14.05.25 |
6.145 | 1.74% |
6.250 15:39 |
5.990 17:14 |
8.420 06.03.25 |
4.830 09.04.25 |
13'186 |
|
Above Food Rg 19:34:22 / 14.05.25 |
1.210 | -11.68% |
1.470 16:10 |
1.210 18:23 |
2.900 01.05.25 |
0.2595 04.03.25 |
102'465 |
|
Abpro Hldgs Rg 19:38:54 / 14.05.25 |
0.1660 | -19.02% |
0.1880 17:17 |
0.1516 16:07 |
1.780 02.01.25 |
0.1516 14.05.25 |
239'953 |
|
Absci Rg 19:38:37 / 14.05.25 |
2.905 | -1.86% |
3.645 15:39 |
2.905 19:24 |
6.330 18.02.25 |
2.015 04.04.25 |
1'554'252 |
|
ABTS Rg 18:58:52 / 14.05.25 |
3.350 | 2.13% |
3.440 15:50 |
3.180 16:20 |
10.875 06.01.25 |
1.460 07.04.25 |
17'940 |
|
ABVC BioPharma Rg 19:33:07 / 14.05.25 |
1.450 | -13.69% |
1.780 15:37 |
1.430 16:55 |
1.780 14.05.25 |
0.4001 10.02.25 |
143'823 |
|
ABVL Rg 18:32:13 / 14.05.25 |
1.240 | 2.48% |
1.300 16:25 |
1.200 17:44 |
1.740 11.02.25 |
0.6201 03.03.25 |
5'584 |
|
AC Immune N 18:54:02 / 14.05.25 |
1.550 | -1.27% |
1.560 16:12 |
1.520 17:34 |
3.050 06.01.25 |
1.430 09.04.25 |
13'862 |
|
Acacia Res-Ac Techs 19:37:29 / 14.05.25 |
3.735 | -3.74% |
3.860 15:30 |
3.700 18:39 |
4.520 31.01.25 |
2.725 11.04.25 |
68'215 |
|
Academy Sports Rg 19:38:53 / 14.05.25 |
46.41 | -0.28% |
47.21 18:03 |
46.02 15:31 |
59.25 08.01.25 |
33.35 09.04.25 |
176'243 |
|
Acadia Healthcar Rg 19:38:51 / 14.05.25 |
25.50 | -5.35% |
27.33 15:30 |
25.42 19:31 |
47.05 13.01.25 |
20.37 21.04.25 |
366'488 |
|
Acadia Pharma Rg 19:37:44 / 14.05.25 |
17.170 | -0.17% |
17.610 16:26 |
17.060 15:48 |
20.67 21.02.25 |
13.400 09.04.25 |
244'750 |
|
Accelerate Diag Rg 19:35:55 / 14.05.25 |
0.0395 | -55.11% |
0.0800 15:30 |
0.0311 15:34 |
1.400 28.01.25 |
0.0311 14.05.25 |
562'948 |
|
Accuray Rg 19:34:14 / 14.05.25 |
1.630 | -1.81% |
1.680 16:14 |
1.620 18:30 |
2.945 06.02.25 |
1.280 06.05.25 |
97'755 |
|
ACELYRIN Rg 19:38:53 / 14.05.25 |
2.020 | -3.35% |
2.150 15:31 |
2.000 18:28 |
3.930 03.01.25 |
1.850 11.02.25 |
183'646 |
|
Achieve Life Sci Rg 19:27:58 / 14.05.25 |
2.430 | -8.30% |
2.640 15:30 |
2.430 19:06 |
3.840 07.01.25 |
1.850 09.04.25 |
10'402 |
|
ACI Worldwide Rg 19:38:57 / 14.05.25 |
49.37 | 0.43% |
49.57 15:34 |
48.78 15:30 |
58.14 03.03.25 |
46.23 09.05.25 |
152'207 |
|
Aclarion Rg 17:40:57 / 14.05.25 |
7.340 | 0.27% |
7.460 15:30 |
7.340 17:40 |
3'499.51 03.01.25 |
6.260 01.05.25 |
540 |
|
Aclaris Therap Rg 19:36:58 / 14.05.25 |
1.175 | -3.69% |
1.220 15:30 |
1.165 18:37 |
2.790 03.01.25 |
1.055 10.04.25 |
42'921 |
|
ACM Research-A Rg 19:38:27 / 14.05.25 |
25.25 | 0.44% |
25.60 16:07 |
24.95 17:19 |
30.64 17.03.25 |
14.970 13.01.25 |
128'398 |