×
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
- 06.06.2025 - 23:16:02
- 19'529.95
- 1.20%
- 231.50
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXT Rg 02:00:00 / 07.06.25 |
1.780 | 2.30% | 0.04 | 1.770 | 1.780 | 32'711 | |
|
AYRO Rg 02:00:00 / 07.06.25 |
0.4350 | -1.83% | -0.01 | 0.4201 | 0.4350 | ||
|
Aytu BioPharma Rg 02:00:00 / 07.06.25 |
2.000 | 34.23% | 0.51 | 2.000 | 2.020 | 821'721 | |
|
Azenta Rg 02:00:00 / 07.06.25 |
28.75 | 1.59% | 0.45 | 28.73 | 28.75 | ||
|
B. Riley Financi Rg 02:00:00 / 07.06.25 |
2.995 | 2.22% | 0.07 | 2.990 | 3.000 | ||
|
Backblaze Rg-A 02:00:00 / 07.06.25 |
5.680 | -2.07% | -0.12 | 5.670 | 5.680 | ||
|
Baidu Sp ADR-A 02:00:00 / 07.06.25 |
85.81 | -0.05% | -0.04 | 85.79 | 85.81 | ||
|
Baird Medical Rg 02:00:00 / 07.06.25 |
4.490 | 3.22% | 0.14 | 4.380 | 4.510 | ||
|
Baiya Intnl Rg 02:00:00 / 07.06.25 |
4.750 | -11.21% | -0.60 | 4.600 | 4.750 | 192'534 | |
|
Baker Hughes Rg-A 02:00:00 / 07.06.25 |
37.90 | 2.02% | 0.75 | 37.90 | 37.91 | ||
|
Balchem Corp Rg 02:00:00 / 07.06.25 |
166.22 | 0.41% | 0.68 | 166.04 | 166.22 | ||
|
Ballard Power Sy Rg 02:00:00 / 07.06.25 |
1.530 | 7.75% | 0.11 | 1.520 | 1.530 | 1'049'183 | |
|
Bancfirst Rg 02:00:00 / 07.06.25 |
123.06 | 1.95% | 2.35 | 122.84 | 123.07 | ||
|
Bancorp Rg 02:00:00 / 07.06.25 |
52.20 | 3.61% | 1.82 | 52.05 | 52.20 | ||
|
Bandwidth-A Rg 02:00:00 / 07.06.25 |
14.950 | 5.06% | 0.72 | 14.950 | 14.960 | ||
|
Bank First Rg 02:00:00 / 07.06.25 |
114.85 | 1.32% | 1.50 | 114.39 | 114.86 | ||
|
Bank Of Marin Rg 02:00:00 / 07.06.25 |
22.35 | 3.95% | 0.85 | 22.35 | 22.37 | ||
|
Bank OZK Rg 02:00:00 / 07.06.25 |
45.88 | 3.08% | 1.37 | 45.87 | 45.89 | ||
|
Bank7 Rg 02:00:00 / 07.06.25 |
39.50 | 3.03% | 1.16 | 39.24 | 39.69 | ||
|
Bankfinancial Rg 02:00:00 / 07.06.25 |
11.710 | 0.52% | 0.06 | 11.710 | 11.770 | ||
|
Bankwell Fin Gro Rg 02:00:00 / 07.06.25 |
35.66 | 1.86% | 0.65 | 35.10 | 35.69 | ||
|
BANL Rg 02:00:00 / 07.06.25 |
0.7525 | -2.26% | -0.02 | 0.7520 | 0.7655 | 27'679 | |
|
Banner Rg 02:00:00 / 07.06.25 |
62.42 | 2.04% | 1.25 | 62.29 | 62.42 | ||
|
Banzai Intl Rg-A 02:00:00 / 07.06.25 |
0.8848 | -8.19% | -0.08 | 0.8865 | 0.8866 | ||
|
BAOS Rg 02:00:00 / 07.06.25 |
3.760 | -2.34% | -0.09 | 3.810 | 3.960 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HBT Financial Rg 02:00:00 / 07.06.25 |
23.52 | 5.84% | 9.81% | 0.51% | -0.11% | 0.56% | 23.72% | 33.07% |
|
Escalade Rg 02:00:00 / 07.06.25 |
15.040 | 5.81% | -24.79% | 1.35% | 1.97% | 0.07% | 10.10% | 14.38% |
|
Akari Therp Sp ADR 02:00:00 / 07.06.25 |
1.270 | 5.74% | -59.43% | -5.93% | 0.00% | 17.59% | -45.02% | -94.34% |
|
Evergy Rg 02:00:00 / 07.06.25 |
65.24 | 5.72% | 24.66% | -1.76% | -2.03% | -3.28% | 23.19% | -7.06% |
|
H2O America Rg 02:00:00 / 07.06.25 |
51.30 | 5.65% | -20.43% | -2.25% | -3.37% | -5.16% | -2.60% | -16.40% |
|
Distoken Acqn Rg-A 02:00:00 / 07.06.25 |
13.980 | 5.63% | 13.21% | 34.29% | 2.48% | 2.92% | 30.05% | 0.00% |
|
Ericsson Sp ADR-B 02:00:00 / 07.06.25 |
8.530 | 5.58% | 35.08% | 0.83% | 2.90% | 4.02% | 37.14% | 3.65% |
|
Ames National Rg 02:00:00 / 07.06.25 |
17.890 | 5.54% | -18.74% | 2.82% | 2.46% | -0.50% | -11.04% | -23.85% |
|
IF Bancorp Rg 02:00:00 / 07.06.25 |
23.88 | 5.48% | 50.37% | -3.28% | -0.33% | -2.01% | 40.55% | 13.22% |
|
ALCY Rg A 02:00:00 / 07.06.25 |
11.470 | 5.48% | 10.74% | 0.61% | -0.61% | 2.12% | 7.30% | 0.00% |
|
Barfresh Food Rg 02:00:00 / 07.06.25 |
2.990 | 5.43% | 81.88% | 19.60% | 21.05% | -0.66% | 100.67% | -44.89% |
|
BGC Group Rg-A 02:00:00 / 07.06.25 |
9.640 | 5.41% | 32.27% | 3.88% | 5.13% | 9.42% | 18.87% | 206.09% |
|
Crexendo Rg 02:00:00 / 07.06.25 |
5.700 | 5.35% | 13.61% | 5.95% | 1.06% | -0.87% | 72.73% | 83.67% |
|
Artesian Res-A 02:00:00 / 07.06.25 |
33.08 | 5.31% | -19.66% | -4.09% | -4.12% | 3.47% | -3.08% | -31.48% |
|
Bentley Systms Rg-B 02:00:00 / 07.06.25 |
49.75 | 5.25% | -5.81% | 4.23% | 6.78% | 20.05% | -2.11% | 38.80% |
|
Aldel Fin Rg-A 02:00:00 / 07.06.25 |
10.470 | 5.23% | 0.00% | 0.48% | 0.87% | 3.87% | 0.00% | 0.00% |
|
Atlanta Braves Rg-C 02:00:00 / 07.06.25 |
40.87 | 5.23% | 1.72% | 0.64% | 0.91% | 6.21% | 2.64% | 0.00% |
|
HSPO Rg 02:00:00 / 07.06.25 |
12.210 | 5.09% | 11.86% | -1.53% | 2.09% | 2.74% | 11.10% | 0.00% |
|
Apyx Medical Rg 02:00:00 / 07.06.25 |
1.670 | 5.06% | -36.64% | 7.05% | 43.97% | 67.00% | 4.38% | -74.10% |
|
Arm Hldg Sp ADR 02:00:00 / 07.06.25 |
133.11 | 5.02% | 72.40% | 6.88% | 14.95% | 12.86% | -2.53% | 0.00% |
|
Himax Tech Sp ADR 02:00:00 / 07.06.25 |
8.690 | 4.98% | 39.04% | 6.63% | 14.34% | -2.36% | 33.08% | -10.50% |
|
CONSOLIDATED WAT Rg 02:00:00 / 07.06.25 |
27.22 | 4.94% | -23.68% | 0.70% | 16.13% | -6.72% | 4.53% | 85.33% |
|
AFJK Rg 15:31:02 / 06.06.25 |
11.060 | 4.69% | 0.00% | 0.00% | 1.36% | 1.73% | 7.99% | 0.00% |
|
Frontier Comm Rg 02:00:00 / 07.06.25 |
36.25 | 4.64% | 43.29% | 0.06% | -0.71% | 1.14% | 38.94% | 34.33% |
|
Avaln Globocare Rg 02:00:00 / 07.06.25 |
3.450 | 4.62% | -53.07% | -6.25% | -10.39% | -29.45% | -51.04% | -96.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXT Rg 02:00:00 / 07.06.25 |
1.780 | 2.30% |
1.825 16:56 |
1.730 15:42 |
2.620 19.02.25 |
1.130 14.04.25 |
32'711 |
|
AYRO Rg 02:00:00 / 07.06.25 |
0.4350 | -1.83% |
0.4496 15:30 |
0.4250 15:32 |
0.8500 19.02.25 |
0.3408 13.05.25 |
5'945 |
|
Aytu BioPharma Rg 02:00:00 / 07.06.25 |
2.000 | 34.23% |
2.260 19:54 |
1.500 15:39 |
2.700 15.05.25 |
0.9500 07.04.25 |
821'721 |
|
Azenta Rg 02:00:00 / 07.06.25 |
28.75 | 1.59% |
29.13 18:36 |
28.33 16:03 |
55.37 30.01.25 |
23.98 07.05.25 |
181'196 |
|
B. Riley Financi Rg 02:00:00 / 07.06.25 |
2.995 | 2.22% |
3.180 16:07 |
2.920 15:45 |
7.210 27.02.25 |
2.680 09.04.25 |
288'523 |
|
Backblaze Rg-A 02:00:00 / 07.06.25 |
5.680 | -2.07% |
5.920 15:30 |
5.670 21:53 |
7.830 18.02.25 |
3.950 24.04.25 |
80'103 |
|
Baidu Sp ADR-A 02:00:00 / 07.06.25 |
85.81 | -0.05% |
86.00 21:08 |
84.66 15:47 |
105.17 18.03.25 |
74.71 09.04.25 |
461'743 |
|
Baird Medical Rg 02:00:00 / 07.06.25 |
4.490 | 3.22% |
4.820 15:48 |
4.390 17:48 |
12.500 13.01.25 |
3.350 30.05.25 |
2'737 |
|
Baiya Intnl Rg 02:00:00 / 07.06.25 |
4.750 | -11.21% |
5.120 15:31 |
4.410 20:17 |
8.000 31.03.25 |
1.260 11.04.25 |
192'534 |
|
Baker Hughes Rg-A 02:00:00 / 07.06.25 |
37.90 | 2.02% |
37.99 17:04 |
37.48 15:30 |
49.24 06.02.25 |
33.63 07.04.25 |
1'757'351 |
|
Balchem Corp Rg 02:00:00 / 07.06.25 |
166.22 | 0.41% |
167.71 15:30 |
165.52 21:49 |
177.40 06.03.25 |
146.27 24.04.25 |
44'459 |
|
Ballard Power Sy Rg 02:00:00 / 07.06.25 |
1.530 | 7.75% |
1.545 18:11 |
1.430 15:30 |
2.080 07.01.25 |
1.010 07.04.25 |
1'049'183 |
|
Bancfirst Rg 02:00:00 / 07.06.25 |
123.06 | 1.95% |
123.06 22:00 |
122.07 19:58 |
130.00 20.05.25 |
97.02 04.04.25 |
30'211 |
|
Bancorp Rg 02:00:00 / 07.06.25 |
52.20 | 3.61% |
52.23 21:59 |
51.10 16:11 |
64.51 31.01.25 |
40.51 07.04.25 |
159'029 |
|
Bandwidth-A Rg 02:00:00 / 07.06.25 |
14.950 | 5.06% |
15.050 21:30 |
14.320 15:55 |
19.870 13.02.25 |
11.330 21.04.25 |
183'798 |
|
Bank First Rg 02:00:00 / 07.06.25 |
114.85 | 1.32% |
114.98 15:36 |
113.79 20:15 |
117.99 08.05.25 |
92.49 13.01.25 |
20'934 |
|
Bank Of Marin Rg 02:00:00 / 07.06.25 |
22.35 | 3.95% |
22.39 21:59 |
21.88 15:30 |
25.93 05.02.25 |
19.220 11.04.25 |
67'211 |
|
Bank OZK Rg 02:00:00 / 07.06.25 |
45.88 | 3.08% |
45.97 21:59 |
45.21 15:30 |
53.63 06.02.25 |
35.73 09.04.25 |
310'088 |
|
Bank7 Rg 02:00:00 / 07.06.25 |
39.50 | 3.03% |
39.65 21:59 |
38.85 19:59 |
48.86 16.01.25 |
33.01 04.04.25 |
13'287 |
|
Bankfinancial Rg 02:00:00 / 07.06.25 |
11.710 | 0.52% |
11.870 17:21 |
11.710 22:00 |
13.545 30.01.25 |
11.280 11.04.25 |
5'243 |
|
Bankwell Fin Gro Rg 02:00:00 / 07.06.25 |
35.66 | 1.86% |
35.66 22:00 |
35.32 21:59 |
36.00 15.05.25 |
26.39 07.04.25 |
4'069 |
|
BANL Rg 02:00:00 / 07.06.25 |
0.7525 | -2.26% |
0.8023 17:29 |
0.7002 15:47 |
1.260 21.02.25 |
0.6281 04.06.25 |
27'679 |
|
Banner Rg 02:00:00 / 07.06.25 |
62.42 | 2.04% |
62.47 21:57 |
61.61 16:11 |
72.58 23.01.25 |
54.18 07.04.25 |
65'705 |
|
Banzai Intl Rg-A 02:00:00 / 07.06.25 |
0.8848 | -8.19% |
0.9349 15:30 |
0.8627 18:39 |
2.700 30.01.25 |
0.7355 11.03.25 |
40'863 |
|
BAOS Rg 02:00:00 / 07.06.25 |
3.760 | -2.34% |
4.290 19:33 |
3.600 15:30 |
8.300 12.05.25 |
1.550 21.04.25 |
90'806 |