×
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 - 23:16:01
- 17'948.32
- -0.36%
- -65.66
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Backblaze Rg-A 23:20:00 / 20.09.24 |
6.270 | 0.80% | 0.05 | 6.270 | 6.280 | 226'968 | |
|
Baidu Sp ADR-A 23:20:00 / 20.09.24 |
86.24 | -0.90% | -0.78 | 86.21 | 86.24 | 593'391 | |
|
Baijiayun Grp Rg-A 23:20:00 / 20.09.24 |
7.490 | -3.73% | -0.29 | 7.830 | 8.020 | 12'437 | |
|
BAIYU Hldgs Rg 02:00:00 / 06.09.24 |
1.010 | 0.00% | 0.00 | ||||
|
Baker Hughes Rg-A 23:20:00 / 20.09.24 |
36.04 | -0.88% | -0.32 | 36.04 | 36.06 | 7'529'864 | |
|
Balchem Corp Rg 23:20:00 / 20.09.24 |
174.73 | -1.99% | -3.55 | 174.69 | 174.83 | 366'020 | |
|
Ballard Power Sy Rg 23:20:00 / 20.09.24 |
1.670 | -4.57% | -0.08 | 1.670 | 1.680 | 1'399'634 | |
|
Bancfirst Rg 23:20:00 / 20.09.24 |
107.95 | -2.17% | -2.39 | 108.02 | 108.17 | 914'547 | |
|
Bancorp Rg 23:20:00 / 20.09.24 |
53.11 | -2.03% | -1.10 | 53.08 | 53.16 | 1'942'738 | |
|
Bandwidth-A Rg 23:20:00 / 20.09.24 |
17.230 | -1.94% | -0.34 | 17.250 | 17.260 | 185'363 | |
|
Bank First Rg 23:20:00 / 20.09.24 |
91.28 | -3.88% | -3.68 | 91.28 | 91.92 | 67'025 | |
|
Bank Of Marin Rg 23:20:00 / 20.09.24 |
20.72 | -2.81% | -0.60 | 20.71 | 20.79 | 108'486 | |
|
Bank OZK Rg 23:20:00 / 20.09.24 |
42.76 | -2.75% | -1.21 | 42.74 | 42.79 | 1'319'611 | |
|
Bank7 Rg 23:20:00 / 20.09.24 |
38.48 | -5.08% | -2.06 | 38.34 | 38.35 | 45'048 | |
|
Bankfinancial Rg 23:20:00 / 20.09.24 |
12.390 | 5.36% | 0.63 | 12.190 | 12.390 | 30'245 | |
|
Bankwell Fin Gro Rg 23:20:00 / 20.09.24 |
29.70 | -2.53% | -0.77 | 29.81 | 29.98 | 40'293 | |
|
BANL Rg 23:20:00 / 20.09.24 |
0.6200 | -5.20% | -0.03 | 0.5931 | 0.6900 | 2'051 | |
|
Banner Rg 23:20:00 / 20.09.24 |
61.29 | 0.00% | 0.00 | 61.19 | 61.28 | 681'613 | |
|
Bannix Acqn Rg 23:20:00 / 20.09.24 |
11.100 | -0.72% | -0.08 | 11.070 | 11.120 | 200 | |
|
Banzai Intl Rg-A 02:00:00 / 19.09.24 |
0.0700 | 0.00% | 0.00 | ||||
|
BAOS Rg 23:20:00 / 20.09.24 |
2.070 | -7.59% | -0.17 | 2.000 | 2.380 | 2 | |
|
Baozun Sp ADR 23:20:00 / 20.09.24 |
2.680 | 1.13% | 0.03 | 2.670 | 2.680 | 119'048 | |
|
Barfresh Food Rg 23:20:00 / 20.09.24 |
2.990 | 0.00% | 0.00 | 2.820 | 3.010 | 9'467 | |
|
Barinthus Sp ADS 23:20:00 / 20.09.24 |
1.230 | 1.65% | 0.02 | 1.200 | 1.270 | 1'040 | |
|
Barrett Bus Svcs Rg 23:20:00 / 20.09.24 |
37.16 | -1.28% | -0.48 | 37.15 | 37.22 | 191'935 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CB Finl Svcs Rg 23:20:00 / 20.09.24 |
29.39 | 17.04% | 30.10% | 8.49% | 13.56% | 29.70% | 37.02% | 20.82% |
|
Evergy Rg 23:20:00 / 20.09.24 |
61.65 | 16.99% | -2.96% | 0.97% | 5.33% | 16.39% | 15.00% | -4.88% |
|
374Water Rg 23:20:00 / 20.09.24 |
1.540 | 16.90% | -43.34% | -7.78% | 40.00% | 28.33% | 13.24% | -20.95% |
|
Amgen Rg 23:20:00 / 20.09.24 |
337.38 | 16.64% | 27.91% | 1.48% | 2.61% | 7.98% | 26.03% | 53.14% |
|
Alset Rg 23:20:00 / 20.09.24 |
1.230 | 16.50% | -47.83% | 9.82% | -16.33% | -25.90% | -12.77% | -98.03% |
|
Community Trust Rg 23:20:00 / 20.09.24 |
49.22 | 16.48% | 11.23% | 1.28% | -1.87% | 12.73% | 45.41% | 30.20% |
|
Alliant Energy Rg 23:20:00 / 20.09.24 |
59.72 | 16.47% | 8.22% | 0.12% | 2.91% | 17.33% | 16.53% | 3.32% |
|
Gevo Rg 23:20:00 / 20.09.24 |
1.340 | 16.38% | -28.95% | 14.53% | 64.16% | 140.49% | 10.74% | -79.85% |
|
Duolingo Rg-A 23:20:00 / 20.09.24 |
268.34 | 16.38% | 271.15% | 17.32% | 26.24% | 28.60% | 75.76% | 42.72% |
|
FormulaSyst Sp ADR 21:56:43 / 20.09.24 |
72.50 | 16.34% | 6.50% | -0.40% | 2.03% | 8.63% | 0.75% | -24.04% |
|
C4 Therapeutics Rg 23:20:00 / 20.09.24 |
6.350 | 16.28% | 11.36% | -1.40% | -4.37% | 37.45% | 211.27% | -86.85% |
|
AlloVir Rg 23:20:00 / 20.09.24 |
0.7655 | 16.21% | -84.60% | 1.77% | 2.07% | 5.83% | -66.43% | -96.71% |
|
Greene County Ba Rg 23:20:00 / 20.09.24 |
30.73 | 16.10% | 14.04% | 0.49% | -6.02% | -8.84% | 22.97% | 84.50% |
|
Cadiz Rg 23:20:00 / 20.09.24 |
3.110 | 16.07% | 30.00% | -0.64% | -7.99% | 0.65% | -5.47% | -63.89% |
|
Alphabet-A Rg 23:20:00 / 20.09.24 |
163.59 | 16.07% | 83.77% | 3.89% | -1.23% | -10.19% | 25.60% | 15.16% |
|
Blue Foundry Rg 23:20:00 / 20.09.24 |
10.950 | 16.03% | -12.68% | 1.77% | 1.39% | 20.73% | 30.36% | -16.89% |
|
IF Bancorp Rg 23:20:00 / 20.09.24 |
18.500 | 16.00% | 8.53% | 0.65% | 3.99% | 14.34% | 24.50% | -20.09% |
|
Alphab Rg-C-NV 23:20:00 / 20.09.24 |
164.64 | 15.83% | 83.97% | 3.96% | -1.67% | -10.24% | 25.44% | 15.39% |
|
Horizon Bancorp Rg 23:20:00 / 20.09.24 |
15.770 | 15.79% | 9.88% | -0.32% | -0.06% | 27.49% | 53.11% | -3.33% |
|
Abeona Therap Rg 23:20:00 / 20.09.24 |
6.020 | 15.77% | 88.31% | 7.89% | 9.16% | 41.98% | 58.84% | -80.67% |
|
Hillman Soltns Rg 23:20:00 / 20.09.24 |
10.620 | 15.74% | 47.85% | 5.04% | 9.82% | 20.00% | 27.34% | -12.98% |
|
East-West Bancor Rg 23:20:00 / 20.09.24 |
82.57 | 15.66% | 26.28% | 3.86% | -2.50% | 12.75% | 54.68% | 15.23% |
|
Immatics Rg 23:20:00 / 20.09.24 |
12.080 | 15.48% | 39.61% | -4.73% | 7.76% | 3.96% | 3.16% | -16.94% |
|
Fulton Financial Rg 23:20:00 / 20.09.24 |
18.490 | 15.43% | 12.89% | 3.70% | -4.10% | 8.89% | 52.06% | 28.55% |
|
Good Times Rest Rg 23:20:00 / 20.09.24 |
3.200 | 15.35% | 31.39% | 7.74% | 4.92% | 26.48% | 6.67% | -42.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Backblaze Rg-A 23:20:00 / 20.09.24 |
6.270 | 0.80% |
6.290 21:53 |
6.150 15:31 |
12.650 08.03.24 |
4.920 06.08.24 |
226'968 |
|
Baidu Sp ADR-A 23:20:00 / 20.09.24 |
86.24 | -0.90% |
87.54 15:31 |
86.19 20:48 |
119.75 05.01.24 |
79.79 05.08.24 |
593'391 |
|
Baijiayun Grp Rg-A 23:20:00 / 20.09.24 |
7.490 | -3.73% |
8.080 17:02 |
7.490 22:00 |
39.95 29.01.24 |
2.475 13.06.24 |
12'437 |
|
BAIYU Hldgs Rg 02:00:00 / 06.09.24 |
1.010 | 0.00% |
6.380 30.08.24 |
0.9713 05.09.24 |
1'386'294 | ||
|
Baker Hughes Rg-A 23:20:00 / 20.09.24 |
36.04 | -0.88% |
36.43 15:30 |
35.78 16:14 |
39.04 31.07.24 |
28.32 05.02.24 |
7'529'864 |
|
Balchem Corp Rg 23:20:00 / 20.09.24 |
174.73 | -1.99% |
178.57 15:30 |
174.48 21:54 |
185.85 29.07.24 |
135.84 17.01.24 |
366'020 |
|
Ballard Power Sy Rg 23:20:00 / 20.09.24 |
1.670 | -4.57% |
1.750 15:30 |
1.645 17:08 |
3.780 02.01.24 |
1.615 06.09.24 |
1'399'634 |
|
Bancfirst Rg 23:20:00 / 20.09.24 |
107.95 | -2.17% |
110.22 21:50 |
107.90 21:59 |
111.00 18.09.24 |
81.22 17.04.24 |
914'547 |
|
Bancorp Rg 23:20:00 / 20.09.24 |
53.11 | -2.03% |
54.30 15:41 |
52.97 21:52 |
54.91 19.09.24 |
29.92 30.04.24 |
1'942'738 |
|
Bandwidth-A Rg 23:20:00 / 20.09.24 |
17.230 | -1.94% |
17.510 15:30 |
17.220 21:59 |
25.00 07.05.24 |
11.920 26.02.24 |
185'363 |
|
Bank First Rg 23:20:00 / 20.09.24 |
91.28 | -3.88% |
94.49 15:30 |
91.24 21:56 |
96.00 25.07.24 |
75.11 19.04.24 |
67'025 |
|
Bank Of Marin Rg 23:20:00 / 20.09.24 |
20.72 | -2.81% |
21.14 15:30 |
20.67 21:55 |
22.37 26.07.24 |
14.110 30.04.24 |
108'486 |
|
Bank OZK Rg 23:20:00 / 20.09.24 |
42.76 | -2.75% |
43.57 15:30 |
42.73 21:59 |
50.71 02.01.24 |
37.43 17.06.24 |
1'319'611 |
|
Bank7 Rg 23:20:00 / 20.09.24 |
38.48 | -5.08% |
39.95 15:30 |
38.25 21:59 |
42.35 26.07.24 |
24.37 18.01.24 |
45'048 |
|
Bankfinancial Rg 23:20:00 / 20.09.24 |
12.390 | 5.36% |
12.400 21:57 |
11.570 15:30 |
12.400 20.09.24 |
9.600 30.04.24 |
30'245 |
|
Bankwell Fin Gro Rg 23:20:00 / 20.09.24 |
29.70 | -2.53% |
30.70 16:39 |
29.70 22:00 |
31.09 13.09.24 |
22.47 15.04.24 |
40'293 |
|
BANL Rg 23:20:00 / 20.09.24 |
0.6200 | -5.20% |
0.6540 15:30 |
0.6200 16:36 |
1.790 16.01.24 |
0.5500 12.09.24 |
2'051 |
|
Banner Rg 23:20:00 / 20.09.24 |
61.29 | 0.00% |
61.30 21:59 |
60.55 17:33 |
61.77 26.07.24 |
42.44 13.02.24 |
681'613 |
|
Bannix Acqn Rg 23:20:00 / 20.09.24 |
11.100 | -0.72% |
11.100 21:08 |
11.100 21:08 |
11.540 20.03.24 |
10.770 18.01.24 |
200 |
|
Banzai Intl Rg-A 02:00:00 / 19.09.24 |
0.0700 | 0.00% |
3.540 05.01.24 |
0.0651 17.09.24 |
604'739 | ||
|
BAOS Rg 23:20:00 / 20.09.24 |
2.070 | -7.59% |
2.150 15:30 |
2.070 22:00 |
4.850 14.02.24 |
1.700 21.06.24 |
2 |
|
Baozun Sp ADR 23:20:00 / 20.09.24 |
2.680 | 1.13% |
2.680 15:37 |
2.610 17:14 |
3.220 17.05.24 |
1.905 17.01.24 |
119'048 |
|
Barfresh Food Rg 23:20:00 / 20.09.24 |
2.990 | 0.00% |
2.990 22:00 |
2.800 21:50 |
4.550 10.07.24 |
1.010 21.02.24 |
9'467 |
|
Barinthus Sp ADS 23:20:00 / 20.09.24 |
1.230 | 1.65% |
1.250 15:51 |
1.205 19:46 |
4.050 04.04.24 |
1.130 05.09.24 |
1'040 |
|
Barrett Bus Svcs Rg 23:20:00 / 20.09.24 |
37.16 | -1.28% |
37.71 18:08 |
36.98 21:50 |
37.81 19.09.24 |
32.00 09.07.24 |
191'935 |