×
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
- 20.09.2024 - 19:08:28
- 17'971.58
- -0.24%
- -42.40
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Atlassian Rg-A 19:07:25 / 20.09.24 |
162.24 | -0.53% | -0.86 | 162.14 | 162.33 | 244'135 | |
|
ATMC Rg A 18:32:10 / 20.09.24 |
11.180 | -0.36% | -0.04 | 11.180 | 11.200 | ||
|
ATMV Rg 17:26:46 / 20.09.24 |
11.120 | 0.00% | 0.00 | 11.120 | 11.140 | ||
|
ATN Internationa Rg 19:08:14 / 20.09.24 |
29.74 | -0.70% | -0.21 | 29.64 | 29.77 | 27'018 | |
|
Atomera Rg 19:00:36 / 20.09.24 |
2.590 | -4.07% | -0.11 | 2.550 | 2.590 | 11'787 | |
|
Atossa Therptcs Rg 19:04:28 / 20.09.24 |
1.450 | -0.68% | -0.01 | 1.450 | 1.460 | 278'769 | |
|
Atour Life Sp ADR-A 19:04:53 / 20.09.24 |
21.03 | -1.04% | -0.22 | 21.04 | 21.07 | 81'474 | |
|
Atricure Rg 19:03:59 / 20.09.24 |
29.14 | 1.15% | 0.33 | 29.11 | 29.22 | 152'984 | |
|
aTyr Pharma Rg 19:07:48 / 20.09.24 |
1.870 | 0.00% | 0.00 | 1.860 | 1.880 | 14'058 | |
|
Auburn Natl Banc Rg 18:34:57 / 20.09.24 |
20.13 | -1.47% | -0.30 | 20.13 | 20.58 | 3 | |
|
Auddia Rg 19:08:21 / 20.09.24 |
0.8200 | 3.93% | 0.03 | 0.7920 | 0.8300 | 11'170 | |
|
Audiocodes Rg 19:03:44 / 20.09.24 |
9.000 | -1.21% | -0.11 | 9.000 | 9.050 | 14'330 | |
|
AudioEye Rg 19:08:14 / 20.09.24 |
24.66 | 5.25% | 1.23 | 24.46 | 24.67 | 30'095 | |
|
Augmedix Rg 18:29:34 / 20.09.24 |
2.335 | 0.21% | 0.01 | 2.330 | 2.340 | 6'423 | |
|
Aura Bioscis Rg 18:59:33 / 20.09.24 |
9.440 | -2.58% | -0.25 | 9.410 | 9.480 | 96'980 | |
|
Aurinia Pharma Rg 19:08:18 / 20.09.24 |
7.270 | 0.97% | 0.07 | 7.270 | 7.280 | 347'012 | |
|
Aurora Cannabis Rg 19:06:31 / 20.09.24 |
5.650 | -2.08% | -0.12 | 5.650 | 5.660 | 61'786 | |
|
Aurora Innovtn Rg-A 19:08:20 / 20.09.24 |
4.910 | -5.94% | -0.31 | 4.900 | 4.910 | 2'886'948 | |
|
Aurora Sp ADR 15:30:01 / 20.09.24 |
5.280 | 2.92% | 0.15 | 5.060 | 5.370 | 824 | |
|
Australian Rg 18:27:09 / 20.09.24 |
0.8408 | -6.58% | -0.06 | 0.8020 | 0.8896 | 281 | |
|
authID Rg 17:59:49 / 20.09.24 |
7.540 | 0.13% | 0.01 | 7.310 | 7.660 | 1'827 | |
|
Autodesk Inc Rg 19:07:59 / 20.09.24 |
268.39 | -0.51% | -1.37 | 268.29 | 268.49 | 316'902 | |
|
Autolus Thp Sp ADS 19:08:14 / 20.09.24 |
3.710 | -3.64% | -0.14 | 3.710 | 3.720 | 85'643 | |
|
Automatic Data P Rg 19:06:42 / 20.09.24 |
276.22 | -0.53% | -1.47 | 276.17 | 276.28 | 467'145 | |
|
Autonomix Rg 17:46:31 / 20.09.24 |
0.6370 | -2.21% | -0.01 | 0.6400 | 0.6499 | 9'536 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bk Of James Finl Rg 16:35:48 / 20.09.24 |
14.000 | 20.95% | 18.10% | 5.05% | 9.23% | 33.49% | 34.85% | 6.44% |
|
Harmony Bioscien Rg 19:03:53 / 20.09.24 |
38.80 | 20.71% | -29.24% | -0.28% | 6.71% | 28.60% | 6.95% | 5.98% |
|
Ferrovial Rg 18:40:22 / 20.09.24 |
42.66 | 20.56% | 0.00% | 1.67% | 2.18% | 9.69% | 28.15% | 49.77% |
|
Coastal Finl Rg 18:42:16 / 20.09.24 |
53.11 | 20.51% | 12.63% | 5.90% | 0.11% | 15.11% | 21.67% | 70.45% |
|
Eastern Bankshar Rg 19:08:24 / 20.09.24 |
17.030 | 20.35% | -0.93% | 4.67% | 2.34% | 21.82% | 36.90% | -10.10% |
|
First Bancorp Rg 18:52:29 / 20.09.24 |
44.00 | 20.35% | 3.97% | 3.70% | 2.44% | 37.84% | 61.41% | 8.50% |
|
Coda Octopus Gro Rg 16:42:26 / 20.09.24 |
7.170 | 20.33% | 5.25% | 2.21% | -4.78% | 19.00% | 18.12% | -20.22% |
|
Equillium Rg 18:12:07 / 20.09.24 |
0.8500 | 20.33% | -20.91% | -2.29% | -21.30% | 22.62% | 7.59% | -86.36% |
|
Enanta Pharm Rg 19:07:19 / 20.09.24 |
11.310 | 20.09% | -75.71% | -9.01% | -13.60% | -12.80% | -4.88% | -80.66% |
|
FEBO Rg 19:08:19 / 20.09.24 |
6.380 | 20.08% | 0.00% | -6.18% | -8.99% | -55.97% | 0.00% | 0.00% |
|
Femasys Rg 19:07:27 / 20.09.24 |
1.175 | 20.00% | 30.00% | 4.91% | 9.81% | 3.07% | 279.03% | -83.59% |
|
C.H.Robinson Wld Rg 19:08:21 / 20.09.24 |
104.17 | 19.97% | 13.19% | 4.10% | 2.34% | 18.21% | 21.23% | 18.53% |
|
Akero Therape Rg-AI 19:05:45 / 20.09.24 |
27.65 | 19.91% | -48.91% | 1.13% | 0.69% | 17.86% | -39.79% | 12.49% |
|
Independent Bnk Rg 19:06:32 / 20.09.24 |
59.70 | 19.89% | 1.53% | 4.61% | 3.25% | 31.15% | 48.14% | -6.76% |
|
Balchem Corp Rg 19:04:44 / 20.09.24 |
176.69 | 19.85% | 46.00% | 2.83% | 2.29% | 14.77% | 38.92% | 27.32% |
|
Nasdaq Comp. 19:08:29 / 20.09.24 |
17'971.53 | 19.72% | 72.11% | 1.63% | 0.52% | 1.35% | 36.03% | 19.74% |
|
First Advantage Rg 18:57:27 / 20.09.24 |
19.800 | 19.55% | 52.38% | 1.23% | 4.27% | 23.21% | 41.63% | -10.97% |
|
Enterprise Finl Rg 18:59:22 / 20.09.24 |
52.59 | 19.55% | 9.03% | 2.24% | -0.42% | 28.55% | 42.37% | 21.65% |
|
Aurora Innovtn Rg-A 19:08:20 / 20.09.24 |
4.910 | 19.45% | 331.40% | -2.77% | 14.19% | 77.26% | 88.85% | 0.00% |
|
Acacia Res-Ac Techs 19:08:15 / 20.09.24 |
4.635 | 19.39% | 11.16% | -3.03% | -3.24% | -7.49% | 30.20% | -32.66% |
|
Commerce Bancsha Rg 19:08:21 / 20.09.24 |
62.39 | 19.32% | -1.69% | 0.66% | -1.72% | 11.85% | 38.85% | 10.77% |
|
Automatic Data P Rg 19:06:42 / 20.09.24 |
276.22 | 19.20% | 16.26% | -0.46% | 2.46% | 15.72% | 15.40% | 39.77% |
|
AFC Gamma REIT Rg 19:08:20 / 20.09.24 |
10.735 | 19.15% | -8.88% | 3.82% | 5.35% | 15.40% | 13.09% | -35.45% |
|
Colony Bank Rg 18:47:47 / 20.09.24 |
15.680 | 19.14% | 24.86% | 2.02% | 5.23% | 28.00% | 60.66% | -5.74% |
|
ExlService Hldg Rg 19:08:26 / 20.09.24 |
36.62 | 18.90% | 8.25% | 0.66% | 0.96% | 16.77% | 30.74% | 50.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Atlassian Rg-A 19:07:25 / 20.09.24 |
162.24 | -0.53% |
163.80 15:49 |
161.67 17:33 |
258.69 30.01.24 |
135.58 05.08.24 |
244'135 |
|
ATMC Rg A 18:32:10 / 20.09.24 |
11.180 | -0.36% |
11.860 20.05.24 |
10.770 08.01.24 |
1 | ||
|
ATMV Rg 17:26:46 / 20.09.24 |
11.120 | 0.00% |
11.350 08.04.24 |
10.720 11.01.24 |
219 | ||
|
ATN Internationa Rg 19:08:14 / 20.09.24 |
29.74 | -0.70% |
30.00 16:57 |
29.53 16:04 |
39.57 02.01.24 |
18.210 25.04.24 |
27'018 |
|
Atomera Rg 19:00:36 / 20.09.24 |
2.590 | -4.07% |
2.730 15:30 |
2.565 17:16 |
9.190 12.02.24 |
2.330 16.09.24 |
11'787 |
|
Atossa Therptcs Rg 19:04:28 / 20.09.24 |
1.450 | -0.68% |
1.460 15:33 |
1.380 16:20 |
2.300 05.04.24 |
0.7800 25.01.24 |
278'769 |
|
Atour Life Sp ADR-A 19:04:53 / 20.09.24 |
21.03 | -1.04% |
21.49 15:57 |
21.02 19:04 |
21.49 20.09.24 |
15.220 05.08.24 |
81'474 |
|
Atricure Rg 19:03:59 / 20.09.24 |
29.14 | 1.15% |
29.62 15:41 |
28.25 15:36 |
38.99 07.03.24 |
18.985 18.06.24 |
152'984 |
|
aTyr Pharma Rg 19:07:48 / 20.09.24 |
1.870 | 0.00% |
1.885 17:13 |
1.850 17:31 |
2.500 25.07.24 |
1.390 02.01.24 |
14'058 |
|
Auburn Natl Banc Rg 18:34:57 / 20.09.24 |
20.13 | -1.47% |
20.54 15:30 |
20.54 15:30 |
21.72 05.01.24 |
16.480 21.06.24 |
3 |
|
Auddia Rg 19:08:21 / 20.09.24 |
0.8200 | 3.93% |
0.8200 15:30 |
0.7830 17:11 |
11.750 15.02.24 |
0.6520 10.09.24 |
11'170 |
|
Audiocodes Rg 19:03:44 / 20.09.24 |
9.000 | -1.21% |
9.080 15:30 |
8.980 16:03 |
14.440 07.02.24 |
8.980 20.09.24 |
14'330 |
|
AudioEye Rg 19:08:14 / 20.09.24 |
24.66 | 5.25% |
24.72 18:43 |
23.43 15:30 |
29.20 29.07.24 |
4.520 05.01.24 |
30'095 |
|
Augmedix Rg 18:29:34 / 20.09.24 |
2.335 | 0.21% |
2.335 15:55 |
2.330 15:30 |
6.250 02.01.24 |
0.7335 06.06.24 |
6'423 |
|
Aura Bioscis Rg 18:59:33 / 20.09.24 |
9.440 | -2.58% |
9.570 15:30 |
9.380 17:33 |
10.920 26.07.24 |
6.640 21.05.24 |
96'980 |
|
Aurinia Pharma Rg 19:08:18 / 20.09.24 |
7.270 | 0.97% |
7.310 16:54 |
7.170 15:37 |
9.400 10.01.24 |
4.715 18.04.24 |
347'012 |
|
Aurora Cannabis Rg 19:06:31 / 20.09.24 |
5.650 | -2.08% |
5.800 15:30 |
5.635 19:04 |
9.350 30.04.24 |
2.840 14.03.24 |
61'786 |
|
Aurora Innovtn Rg-A 19:08:20 / 20.09.24 |
4.910 | -5.94% |
5.320 15:30 |
4.840 18:55 |
5.320 20.09.24 |
2.105 04.06.24 |
2'886'948 |
|
Aurora Sp ADR 15:30:01 / 20.09.24 |
5.280 | 2.92% |
5.280 15:30 |
5.280 15:30 |
5.360 19.09.24 |
2.290 16.07.24 |
824 |
|
Australian Rg 18:27:09 / 20.09.24 |
0.8408 | -6.58% |
0.9000 15:30 |
0.8408 18:27 |
2.170 27.03.24 |
0.7700 06.09.24 |
281 |
|
authID Rg 17:59:49 / 20.09.24 |
7.540 | 0.13% |
7.790 16:48 |
7.500 15:30 |
13.585 14.02.24 |
6.500 21.03.24 |
1'827 |
|
Autodesk Inc Rg 19:07:59 / 20.09.24 |
268.39 | -0.51% |
272.02 15:32 |
266.51 17:31 |
279.50 01.03.24 |
195.32 31.05.24 |
316'902 |
|
Autolus Thp Sp ADS 19:08:14 / 20.09.24 |
3.710 | -3.64% |
3.830 15:30 |
3.645 16:12 |
7.450 12.01.24 |
3.130 28.06.24 |
85'643 |
|
Automatic Data P Rg 19:06:42 / 20.09.24 |
276.22 | -0.53% |
277.70 15:30 |
274.34 16:12 |
281.41 17.09.24 |
231.36 10.07.24 |
467'145 |
|
Autonomix Rg 17:46:31 / 20.09.24 |
0.6370 | -2.21% |
0.6800 16:09 |
0.6370 17:46 |
7.600 29.01.24 |
0.5130 08.07.24 |
9'536 |