×
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 |
|---|---|---|---|---|---|---|---|
|
Black Spade Rg-A 02:00:00 / 05.06.25 |
9.990 | 0.00% | 0.00 | ||||
|
Blackbaud 02:00:00 / 07.06.25 |
63.82 | 0.58% | 0.37 | 63.75 | 63.82 | ||
|
Blackboxstocks Rg 02:00:00 / 07.06.25 |
5.190 | 17.95% | 0.79 | 5.100 | 5.190 | ||
|
BlackLine Rg 02:00:00 / 07.06.25 |
57.35 | -1.49% | -0.87 | 57.35 | 57.38 | ||
|
Blade Air Mobl Rg-A 02:00:00 / 07.06.25 |
3.800 | 7.65% | 0.27 | 3.790 | 3.800 | ||
|
Blaize Hldg Rg 02:00:00 / 07.06.25 |
2.550 | -1.92% | -0.05 | 2.530 | 2.550 | ||
|
Bleichroeder Rg-A 02:00:00 / 07.06.25 |
10.285 | 0.05% | 0.01 | 10.280 | 10.290 | ||
|
Blink Charging Rg 02:00:00 / 07.06.25 |
0.8657 | 10.68% | 0.08 | 0.8599 | 0.8657 | ||
|
Bloomin Brands Rg 02:00:00 / 07.06.25 |
7.580 | 2.02% | 0.15 | 7.570 | 7.580 | ||
|
Bloomz Rg 02:00:00 / 07.06.25 |
0.1620 | -7.38% | -0.01 | 0.1620 | 0.1627 | ||
|
Blue Bird Rg 02:00:00 / 07.06.25 |
40.56 | 0.65% | 0.26 | 40.54 | 40.56 | ||
|
Blue Foundry Rg 02:00:00 / 07.06.25 |
9.010 | 2.04% | 0.18 | 8.960 | 9.010 | ||
|
Blue Hat Rg 02:00:00 / 07.06.25 |
1.820 | 7.06% | 0.12 | 1.820 | 1.830 | ||
|
bluebird bio Rg 02:00:00 / 31.05.25 |
4.970 | 0.00% | 0.00 | ||||
|
Bluejay Diagn Rg 02:00:00 / 07.06.25 |
2.250 | 48.03% | 0.73 | 2.170 | 2.230 | ||
|
Blueprint Med Rg 02:00:00 / 07.06.25 |
127.85 | -0.04% | -0.05 | 127.81 | 127.84 | ||
|
Bogota Finl Rg 02:00:00 / 07.06.25 |
7.150 | 0.56% | 0.04 | 7.150 | 7.200 | ||
|
BOK Finl Rg 02:00:00 / 07.06.25 |
96.46 | 3.03% | 2.84 | 96.24 | 96.46 | ||
|
Bold Eagle Rg-A 02:00:00 / 07.06.25 |
10.430 | -0.10% | -0.01 | 10.430 | 10.440 | ||
|
Bolt Biotherap Rg 02:00:00 / 07.06.25 |
0.3230 | 8.39% | 0.03 | 0.3229 | 0.3230 | ||
|
Bolt Project Rg-A 02:00:00 / 07.06.25 |
2.760 | -6.12% | -0.18 | 2.750 | 2.860 | ||
|
Bon Nat Lf Rg-A 02:00:00 / 07.06.25 |
1.650 | -7.82% | -0.14 | 1.660 | 1.670 | ||
|
Bone Bio Rg 02:00:00 / 07.06.25 |
0.8013 | -1.66% | -0.01 | 0.7718 | 0.8396 | ||
|
Booking Hldg Rg 02:00:00 / 07.06.25 |
5'614.61 | 0.79% | 44.09 | 5'609.95 | 5'614.95 | ||
|
Borealis Foods Rg-A 02:00:00 / 07.06.25 |
5.180 | 45.92% | 1.63 | 5.000 | 5.140 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BOWN Rg 02:00:00 / 07.06.25 |
10.900 | 1.65% | 7.56% | -0.45% | -6.60% | 167.16% | 3.12% | 0.00% |
|
Balchem Corp Rg 02:00:00 / 07.06.25 |
166.22 | 1.56% | 11.29% | -0.29% | 1.01% | -0.89% | 9.18% | 31.52% |
|
Cracker Barrel O Rg 02:00:00 / 07.06.25 |
55.38 | 1.46% | -30.42% | -3.59% | 19.33% | 37.56% | 14.52% | -46.18% |
|
ECA Rg-A 02:00:00 / 07.06.25 |
11.910 | 1.45% | 8.77% | -0.33% | 0.34% | -0.17% | 5.96% | 0.00% |
|
Genenta Sp ADS 02:00:00 / 07.06.25 |
4.030 | 1.44% | -7.46% | -10.44% | -0.98% | 5.22% | 21.75% | -43.73% |
|
Hitek Glb-A Rg 02:00:00 / 07.06.25 |
1.440 | 1.40% | 39.42% | 5.11% | 15.20% | 19.01% | -7.10% | 0.00% |
|
America's Car-Ma Rg 02:00:00 / 07.06.25 |
54.53 | 1.37% | -31.44% | 9.59% | 10.63% | 17.95% | -10.00% | -51.57% |
|
Catalyst Bnc Rg 02:00:00 / 07.06.25 |
11.880 | 1.36% | 10.06% | -2.70% | 1.11% | 1.54% | 2.33% | -8.30% |
|
First US Bancsrs Rg 02:00:00 / 07.06.25 |
12.540 | 1.28% | 19.40% | -0.16% | -0.87% | -7.11% | 20.46% | 15.54% |
|
Nasdaq Comp. 23:16:02 / 06.06.25 |
19'529.95 | 1.13% | 28.56% | 2.18% | 8.93% | 10.00% | 13.99% | 60.65% |
|
Baozun Sp ADR 02:00:00 / 07.06.25 |
2.770 | 1.10% | 0.36% | -2.81% | -25.14% | -18.05% | 12.60% | -71.44% |
|
First Business F Rg 02:00:00 / 07.06.25 |
48.00 | 1.10% | 16.71% | -1.58% | 0.88% | 1.29% | 41.59% | 32.24% |
|
Data I/O Rg 02:00:00 / 07.06.25 |
2.760 | 1.08% | -4.76% | 2.99% | 11.29% | 11.29% | -3.16% | -12.50% |
|
Electronic Arts Rg 02:00:00 / 07.06.25 |
149.57 | 1.08% | 8.09% | 4.03% | -2.43% | 7.83% | 9.32% | 4.88% |
|
Credit Acceptanc Rg 02:00:00 / 07.06.25 |
505.60 | 1.08% | -10.92% | 5.93% | 2.81% | 5.73% | 5.39% | -16.06% |
|
CDW Rg 02:00:00 / 07.06.25 |
178.24 | 1.03% | -22.65% | -1.18% | -0.39% | 6.73% | -20.51% | 0.14% |
|
InnovAge Hldg Rg 02:00:00 / 07.06.25 |
4.020 | 1.02% | -33.83% | -1.71% | 10.44% | 24.84% | -16.25% | -24.81% |
|
Applied Material Rg 02:00:00 / 07.06.25 |
166.74 | 0.96% | 1.31% | 6.37% | 7.15% | 7.12% | -24.80% | 42.82% |
|
Autodesk Inc Rg 02:00:00 / 07.06.25 |
297.86 | 0.90% | 22.48% | 0.59% | 3.61% | 17.07% | 37.87% | 43.12% |
|
Cadrenal Inc Rg 02:00:00 / 07.06.25 |
15.100 | 0.83% | 36.97% | 13.28% | 4.50% | -20.90% | 117.89% | 0.00% |
|
Galectin Rg 02:00:00 / 07.06.25 |
1.320 | 0.78% | -21.69% | 0.76% | -4.35% | -21.43% | -49.23% | -7.80% |
|
Capital City Bk Rg 02:00:00 / 07.06.25 |
37.62 | 0.76% | 25.48% | -0.32% | 0.07% | 6.51% | 39.75% | 37.75% |
|
Coya Rg 02:00:00 / 07.06.25 |
5.880 | 0.70% | -22.13% | 10.32% | -2.81% | -9.40% | -18.22% | 0.00% |
|
Beauty Health Rg-A 02:00:00 / 07.06.25 |
1.600 | 0.63% | -48.55% | -1.84% | -14.44% | 21.21% | -22.33% | -88.10% |
|
Coastal Finl Rg 02:00:00 / 07.06.25 |
87.12 | 0.62% | 92.39% | -0.88% | 3.73% | 3.55% | 96.84% | 121.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Black Spade Rg-A 02:00:00 / 05.06.25 |
9.990 | 0.00% |
13.330 28.05.25 |
7.800 03.06.25 |
31'869 | ||
|
Blackbaud 02:00:00 / 07.06.25 |
63.82 | 0.58% |
64.37 15:31 |
63.57 21:28 |
81.00 14.02.25 |
58.18 09.04.25 |
59'424 |
|
Blackboxstocks Rg 02:00:00 / 07.06.25 |
5.190 | 17.95% |
5.190 22:00 |
4.420 15:47 |
5.980 22.01.25 |
1.620 21.01.25 |
53'257 |
|
BlackLine Rg 02:00:00 / 07.06.25 |
57.35 | -1.49% |
58.68 16:53 |
57.07 21:50 |
66.25 30.01.25 |
41.00 09.04.25 |
514'963 |
|
Blade Air Mobl Rg-A 02:00:00 / 07.06.25 |
3.800 | 7.65% |
3.845 21:57 |
3.580 15:30 |
5.140 06.01.25 |
2.355 04.04.25 |
283'367 |
|
Blaize Hldg Rg 02:00:00 / 07.06.25 |
2.550 | -1.92% |
2.750 16:28 |
2.540 21:59 |
19.250 14.01.25 |
1.700 31.03.25 |
59'263 |
|
Bleichroeder Rg-A 02:00:00 / 07.06.25 |
10.285 | 0.05% |
10.285 21:54 |
10.280 15:38 |
10.790 24.03.25 |
9.850 02.01.25 |
1'149 |
|
Blink Charging Rg 02:00:00 / 07.06.25 |
0.8657 | 10.68% |
0.8734 16:49 |
0.8103 15:30 |
1.820 07.01.25 |
0.6345 09.04.25 |
330'486 |
|
Bloomin Brands Rg 02:00:00 / 07.06.25 |
7.580 | 2.02% |
7.725 16:10 |
7.405 21:00 |
12.940 30.01.25 |
6.095 08.04.25 |
553'083 |
|
Bloomz Rg 02:00:00 / 07.06.25 |
0.1620 | -7.38% |
0.1664 19:15 |
0.1600 16:04 |
0.7000 03.01.25 |
0.0638 14.05.25 |
300'886 |
|
Blue Bird Rg 02:00:00 / 07.06.25 |
40.56 | 0.65% |
41.50 15:39 |
40.49 16:14 |
43.48 06.01.25 |
30.15 04.04.25 |
167'213 |
|
Blue Foundry Rg 02:00:00 / 07.06.25 |
9.010 | 2.04% |
9.010 22:00 |
8.825 20:41 |
10.300 15.05.25 |
8.390 10.04.25 |
14'550 |
|
Blue Hat Rg 02:00:00 / 07.06.25 |
1.820 | 7.06% |
1.910 19:49 |
1.740 15:48 |
15.700 02.01.25 |
1.640 02.06.25 |
32'479 |
|
bluebird bio Rg 02:00:00 / 31.05.25 |
4.970 | 0.00% |
10.240 06.01.25 |
3.200 13.05.25 |
298'769 | ||
|
Bluejay Diagn Rg 02:00:00 / 07.06.25 |
2.250 | 48.03% |
2.450 16:30 |
1.880 15:50 |
10.200 07.04.25 |
1.480 24.04.25 |
4'310'318 |
|
Blueprint Med Rg 02:00:00 / 07.06.25 |
127.85 | -0.04% |
128.07 15:30 |
127.77 21:59 |
128.23 05.06.25 |
73.08 09.04.25 |
810'256 |
|
Bogota Finl Rg 02:00:00 / 07.06.25 |
7.150 | 0.56% |
7.200 15:30 |
7.150 21:57 |
8.050 19.02.25 |
6.770 16.04.25 |
1'246 |
|
BOK Finl Rg 02:00:00 / 07.06.25 |
96.46 | 3.03% |
96.47 21:59 |
94.22 15:30 |
116.29 21.01.25 |
85.32 10.04.25 |
91'306 |
|
Bold Eagle Rg-A 02:00:00 / 07.06.25 |
10.430 | -0.10% |
10.460 15:30 |
10.430 17:38 |
11.200 24.04.25 |
9.860 02.01.25 |
26'665 |
|
Bolt Biotherap Rg 02:00:00 / 07.06.25 |
0.3230 | 8.39% |
0.3250 21:55 |
0.2700 15:32 |
0.6200 07.01.25 |
0.2700 06.06.25 |
219'277 |
|
Bolt Project Rg-A 02:00:00 / 07.06.25 |
2.760 | -6.12% |
2.940 15:30 |
2.750 16:26 |
25.00 13.02.25 |
1.780 29.05.25 |
6'711 |
|
Bon Nat Lf Rg-A 02:00:00 / 07.06.25 |
1.650 | -7.82% |
1.700 18:08 |
1.550 15:59 |
73.75 14.03.25 |
1.150 19.05.25 |
100'089 |
|
Bone Bio Rg 02:00:00 / 07.06.25 |
0.8013 | -1.66% |
0.8196 16:39 |
0.7426 15:30 |
1.280 03.02.25 |
0.5700 23.04.25 |
17'959 |
|
Booking Hldg Rg 02:00:00 / 07.06.25 |
5'614.61 | 0.79% |
5'629.11 21:07 |
5'571.00 15:33 |
5'632.15 05.06.25 |
4'106.56 09.04.25 |
67'480 |
|
Borealis Foods Rg-A 02:00:00 / 07.06.25 |
5.180 | 45.92% |
6.990 19:09 |
3.990 15:45 |
7.490 03.01.25 |
3.010 27.05.25 |
346'412 |