×
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
- 19.09.2025 - 23:16:01
- 22'631.48
- 0.72%
- 160.75
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Baiya Intnl Rg 02:00:00 / 20.09.25 |
0.6003 | 0.50% | 0.00 | 0.5951 | 0.6003 | 18'907 | |
|
Baker Hughes Rg-A 02:00:00 / 20.09.25 |
47.34 | 0.13% | 0.06 | 47.31 | 47.32 | 10'255'037 | |
|
Balchem Corp Rg 02:00:00 / 20.09.25 |
156.52 | 0.05% | 0.08 | 156.20 | 156.51 | ||
|
Ballard Power Sy Rg 02:00:00 / 20.09.25 |
2.740 | 4.58% | 0.12 | 2.730 | 2.740 | 1'518'680 | |
|
Bancfirst Rg 02:00:00 / 20.09.25 |
131.81 | -2.58% | -3.49 | 131.78 | 131.93 | ||
|
Bancorp Rg 02:00:00 / 20.09.25 |
78.07 | -1.92% | -1.53 | 78.05 | 78.07 | ||
|
Bandwidth-A Rg 02:00:00 / 20.09.25 |
17.540 | -2.99% | -0.54 | 17.530 | 17.540 | ||
|
Bank First Rg 02:00:00 / 20.09.25 |
127.47 | -1.49% | -1.93 | 127.31 | 127.46 | ||
|
Bank Of Marin Rg 02:00:00 / 20.09.25 |
24.81 | -2.51% | -0.64 | 24.81 | 24.85 | ||
|
Bank OZK Rg 02:00:00 / 20.09.25 |
52.60 | -1.00% | -0.53 | 52.58 | 52.59 | ||
|
Bank7 Rg 02:00:00 / 20.09.25 |
47.20 | -3.44% | -1.68 | 47.25 | 47.50 | ||
|
Bankfinancial Rg 02:00:00 / 20.09.25 |
12.520 | -0.08% | -0.01 | 12.500 | 12.530 | ||
|
Bankwell Fin Gro Rg 02:00:00 / 20.09.25 |
45.59 | -0.78% | -0.36 | 45.43 | 45.59 | ||
|
BANL Rg 02:00:00 / 20.09.25 |
0.7350 | 0.00% | 0.00 | 0.7300 | 0.7437 | ||
|
Banner Rg 02:00:00 / 20.09.25 |
67.13 | -0.93% | -0.63 | 67.06 | 67.14 | ||
|
Banzai Intl Rg-A 02:00:00 / 20.09.25 |
2.340 | -5.26% | -0.13 | 2.340 | 2.360 | 62'452 | |
|
BAOS Rg 02:00:00 / 20.09.25 |
3.470 | 8.78% | 0.28 | 3.470 | 3.510 | 16'639 | |
|
Baozun Sp ADR 02:00:00 / 20.09.25 |
4.160 | -5.45% | -0.24 | 4.140 | 4.150 | ||
|
Barfresh Food Rg 02:00:00 / 20.09.25 |
4.040 | 5.21% | 0.20 | 4.010 | 4.150 | 282'743 | |
|
Barinthus Sp ADS 02:00:00 / 20.09.25 |
1.090 | -1.80% | -0.02 | 1.090 | 1.100 | ||
|
Barrett Bus Svcs Rg 02:00:00 / 20.09.25 |
46.13 | -1.66% | -0.78 | 46.11 | 46.13 | ||
|
Basel Med Rg 02:00:00 / 20.09.25 |
1.790 | -2.98% | -0.06 | 1.780 | 1.790 | ||
|
Bassett Furn Ind Rg 02:00:00 / 20.09.25 |
16.160 | -0.34% | -0.06 | 15.880 | 16.190 | ||
|
BAYA Rg-A 02:00:00 / 20.09.25 |
11.390 | 1.24% | 0.14 | 11.250 | 11.480 | ||
|
BayCom Rg 02:00:00 / 20.09.25 |
29.75 | -3.31% | -1.02 | 29.51 | 29.82 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cavco Industries Rg 02:00:00 / 20.09.25 |
556.53 | 26.31% | 62.60% | 2.12% | 7.12% | 29.32% | 27.71% | 168.14% |
|
Inovio Pharma Rg 02:00:00 / 20.09.25 |
2.300 | 26.23% | -62.25% | -3.36% | 17.35% | 9.00% | -64.51% | -90.03% |
|
Collegium Pharma Rg 02:00:00 / 20.09.25 |
35.75 | 26.21% | 17.48% | -4.21% | -8.59% | 19.45% | -8.50% | 109.14% |
|
Donegal Group-A 02:00:00 / 20.09.25 |
19.330 | 26.12% | 39.46% | -0.77% | 9.89% | -3.06% | 37.09% | 36.82% |
|
Digi Internation Rg 02:00:00 / 20.09.25 |
37.57 | 26.07% | 46.58% | 5.18% | 9.02% | 7.68% | 39.51% | 9.95% |
|
Ensign Group Rg 02:00:00 / 20.09.25 |
164.29 | 25.75% | 48.89% | -2.20% | -4.73% | 7.13% | 8.90% | 97.09% |
|
Ames National Rg 02:00:00 / 20.09.25 |
20.71 | 25.68% | -3.23% | 1.02% | 4.07% | 18.21% | 9.52% | -6.90% |
|
Camtek Rg 02:00:00 / 20.09.25 |
97.61 | 25.23% | 45.79% | 12.17% | 18.30% | 15.57% | 31.30% | 302.99% |
|
Hitek Glb-A Rg 02:00:00 / 20.09.25 |
1.790 | 25.17% | 72.12% | 1.70% | 18.54% | 29.71% | 20.95% | 0.00% |
|
Esperion Therap Rg 02:00:00 / 20.09.25 |
2.660 | 25.00% | -8.03% | -6.34% | 22.58% | 167.71% | 58.33% | -60.77% |
|
First Bancorp Rg 02:00:00 / 20.09.25 |
53.53 | 24.95% | 48.45% | -3.01% | -1.82% | 22.35% | 22.72% | 43.71% |
|
Burning Sp ADR 02:00:00 / 20.09.25 |
8.610 | 24.74% | -9.46% | 3.11% | -7.42% | 181.37% | 184.16% | -74.01% |
|
CoStar Group Rg 02:00:00 / 20.09.25 |
87.10 | 24.68% | 2.14% | 0.35% | -4.52% | 7.85% | 12.58% | 26.70% |
|
BRP SVTG 02:00:00 / 20.09.25 |
61.11 | 24.65% | -11.55% | -4.97% | 4.65% | 26.25% | -0.67% | -7.27% |
|
BAOS Rg 02:00:00 / 20.09.25 |
3.470 | 24.61% | -11.63% | 10.86% | 20.91% | 22.18% | 67.63% | -49.84% |
|
Incyte Rg 02:00:00 / 20.09.25 |
86.53 | 24.51% | 36.96% | 4.13% | 1.75% | 26.56% | 31.62% | 24.95% |
|
DiaMedica Therap Rg 02:00:00 / 20.09.25 |
6.820 | 24.49% | 138.03% | -3.81% | 11.62% | 77.60% | 65.13% | 369.44% |
|
Climb Bio Rg 02:00:00 / 20.09.25 |
2.310 | 24.44% | -16.42% | 2.67% | -2.94% | 95.76% | -72.60% | -31.71% |
|
Dawson Geophysic Rg 02:00:00 / 20.09.25 |
1.720 | 24.43% | -10.93% | 8.86% | 12.42% | 10.26% | 9.55% | -18.50% |
|
EverQuote-A Rg 02:00:00 / 20.09.25 |
25.50 | 24.36% | 103.10% | 3.95% | 9.07% | 5.15% | 14.30% | 213.89% |
|
Myseum Rg 02:00:00 / 20.09.25 |
2.150 | 24.16% | -23.00% | 3.37% | 3.37% | -12.96% | 85.34% | -84.26% |
|
Bogota Finl Rg 02:00:00 / 20.09.25 |
9.400 | 24.15% | 13.81% | 1.95% | 1.08% | 16.63% | 11.64% | -17.49% |
|
Alpha Tau Med Rg 02:00:00 / 20.09.25 |
4.090 | 23.87% | 27.57% | 7.35% | 29.43% | 36.33% | 74.04% | -36.95% |
|
Amneal Phrmctl Rg-A 02:00:00 / 20.09.25 |
9.810 | 23.86% | 61.61% | -1.90% | 2.29% | 20.66% | 12.76% | 319.23% |
|
FTAI Rg 02:00:00 / 20.09.25 |
178.89 | 23.69% | 283.99% | 4.21% | 21.11% | 50.83% | 37.20% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Baiya Intnl Rg 02:00:00 / 20.09.25 |
0.6003 | 0.50% |
0.6153 18:15 |
0.5822 18:25 |
8.000 31.03.25 |
0.4590 05.09.25 |
18'907 |
|
Baker Hughes Rg-A 02:00:00 / 20.09.25 |
47.34 | 0.13% |
47.65 21:50 |
46.44 15:41 |
49.24 06.02.25 |
33.63 07.04.25 |
10'255'037 |
|
Balchem Corp Rg 02:00:00 / 20.09.25 |
156.52 | 0.05% |
156.70 21:59 |
154.70 16:49 |
177.40 06.03.25 |
146.27 24.04.25 |
372'672 |
|
Ballard Power Sy Rg 02:00:00 / 20.09.25 |
2.740 | 4.58% |
2.780 15:41 |
2.635 15:30 |
2.780 19.09.25 |
1.010 07.04.25 |
1'518'680 |
|
Bancfirst Rg 02:00:00 / 20.09.25 |
131.81 | -2.58% |
135.37 15:30 |
131.81 22:00 |
137.55 05.09.25 |
97.02 04.04.25 |
334'313 |
|
Bancorp Rg 02:00:00 / 20.09.25 |
78.07 | -1.92% |
79.43 15:58 |
77.86 20:52 |
80.13 18.09.25 |
40.51 07.04.25 |
896'105 |
|
Bandwidth-A Rg 02:00:00 / 20.09.25 |
17.540 | -2.99% |
18.100 15:30 |
17.450 21:49 |
19.870 13.02.25 |
11.330 21.04.25 |
209'543 |
|
Bank First Rg 02:00:00 / 20.09.25 |
127.47 | -1.49% |
129.52 15:30 |
126.17 20:46 |
132.52 23.07.25 |
92.49 13.01.25 |
379'326 |
|
Bank Of Marin Rg 02:00:00 / 20.09.25 |
24.81 | -2.51% |
25.44 15:30 |
24.70 21:50 |
26.01 03.07.25 |
19.220 11.04.25 |
198'397 |
|
Bank OZK Rg 02:00:00 / 20.09.25 |
52.60 | -1.00% |
53.18 15:31 |
52.11 17:45 |
53.64 05.09.25 |
35.73 09.04.25 |
1'695'507 |
|
Bank7 Rg 02:00:00 / 20.09.25 |
47.20 | -3.44% |
48.38 15:30 |
47.10 21:53 |
50.10 05.09.25 |
33.01 04.04.25 |
37'714 |
|
Bankfinancial Rg 02:00:00 / 20.09.25 |
12.520 | -0.08% |
12.540 21:54 |
12.300 20:39 |
13.545 30.01.25 |
10.700 07.08.25 |
115'563 |
|
Bankwell Fin Gro Rg 02:00:00 / 20.09.25 |
45.59 | -0.78% |
46.06 15:30 |
45.15 21:05 |
46.49 12.09.25 |
26.39 07.04.25 |
59'882 |
|
BANL Rg 02:00:00 / 20.09.25 |
0.7350 | 0.00% |
0.7350 22:00 |
0.7201 16:34 |
1.260 21.02.25 |
0.6200 13.08.25 |
1'410 |
|
Banner Rg 02:00:00 / 20.09.25 |
67.13 | -0.93% |
67.74 15:30 |
66.58 20:51 |
72.58 23.01.25 |
54.18 07.04.25 |
480'438 |
|
Banzai Intl Rg-A 02:00:00 / 20.09.25 |
2.340 | -5.26% |
2.550 15:30 |
2.325 20:58 |
27.00 30.01.25 |
2.100 16.09.25 |
62'452 |
|
BAOS Rg 02:00:00 / 20.09.25 |
3.470 | 8.78% |
3.550 20:30 |
3.190 17:40 |
8.300 12.05.25 |
1.550 21.04.25 |
16'639 |
|
Baozun Sp ADR 02:00:00 / 20.09.25 |
4.160 | -5.45% |
4.400 15:30 |
4.135 21:52 |
4.880 12.09.25 |
2.130 09.04.25 |
129'638 |
|
Barfresh Food Rg 02:00:00 / 20.09.25 |
4.040 | 5.21% |
6.080 15:59 |
3.910 15:30 |
6.080 19.09.25 |
2.000 11.04.25 |
282'743 |
|
Barinthus Sp ADS 02:00:00 / 20.09.25 |
1.090 | -1.80% |
1.120 15:47 |
1.090 15:30 |
2.910 16.07.25 |
0.6500 09.04.25 |
1'837 |
|
Barrett Bus Svcs Rg 02:00:00 / 20.09.25 |
46.13 | -1.66% |
46.91 15:30 |
46.02 21:55 |
49.65 05.09.25 |
37.58 08.04.25 |
211'998 |
|
Basel Med Rg 02:00:00 / 20.09.25 |
1.790 | -2.98% |
1.880 15:30 |
1.750 17:03 |
9.390 02.06.25 |
0.9300 28.05.25 |
10'098 |
|
Bassett Furn Ind Rg 02:00:00 / 20.09.25 |
16.160 | -0.34% |
16.200 18:33 |
15.910 20:28 |
19.750 10.07.25 |
13.620 27.01.25 |
82'569 |
|
BAYA Rg-A 02:00:00 / 20.09.25 |
11.390 | 1.24% |
11.390 22:00 |
11.390 22:00 |
11.990 17.06.25 |
10.680 03.01.25 |
19 |
|
BayCom Rg 02:00:00 / 20.09.25 |
29.75 | -3.31% |
30.59 17:42 |
29.64 21:59 |
30.82 18.09.25 |
22.72 04.04.25 |
37'619 |