×
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
- 14.05.2025 - 19:14:21
- 19'097.75
- 0.46%
- 87.67
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ACNB Rg 18:56:14 / 14.05.25 |
43.66 | -0.75% | -0.33 | 43.68 | 43.88 | 677 | |
|
Acrivon Therape Rg 19:06:10 / 14.05.25 |
1.150 | 1.77% | 0.02 | 1.140 | 1.150 | 54'383 | |
|
Actelis Net Rg 19:07:32 / 14.05.25 |
0.7012 | -12.35% | -0.10 | 0.7002 | 0.7219 | 12'146 | |
|
Actuate Therap Rg 19:13:45 / 14.05.25 |
9.660 | 0.21% | 0.02 | 9.550 | 9.740 | 4'587 | |
|
Acumen Pharma Rg 18:58:24 / 14.05.25 |
0.9902 | -5.70% | -0.06 | 0.9825 | 0.9871 | 15'210 | |
|
Acurx Pharm Rg 18:23:21 / 14.05.25 |
0.3700 | -2.61% | -0.01 | 0.3651 | 0.3810 | 12'068 | |
|
Adagene Sp ADS 16:29:40 / 14.05.25 |
1.800 | 5.88% | 0.10 | 1.730 | 1.780 | 1'000 | |
|
Adagio Med Rg 18:57:28 / 14.05.25 |
1.230 | -3.91% | -0.05 | 1.200 | 1.280 | 4'484 | |
|
AdaptHealth Rg 19:07:58 / 14.05.25 |
8.860 | -1.83% | -0.17 | 8.850 | 8.860 | 98'863 | |
|
AdaptimmTher Sp ADR 19:11:14 / 14.05.25 |
0.2854 | 14.16% | 0.04 | 0.2821 | 0.2851 | 99'377 | |
|
Adaptive Biotech Rg 19:13:07 / 14.05.25 |
9.120 | -1.83% | -0.17 | 9.120 | 9.130 | 105'378 | |
|
Addentax Grp Rg 19:04:15 / 14.05.25 |
0.6751 | -9.99% | -0.07 | 0.6751 | 0.8601 | 26 | |
|
Addex Therap Sp ADS 18:22:18 / 14.05.25 |
7.360 | -9.25% | -0.75 | 7.360 | 8.930 | 43 | |
|
Addus HomeCare Rg 19:03:09 / 14.05.25 |
109.43 | -0.28% | -0.31 | 109.30 | 109.56 | 14'713 | |
|
Adeia Rg 19:10:40 / 14.05.25 |
13.895 | -0.89% | -0.13 | 13.880 | 13.900 | 44'306 | |
|
Adial Phrmctcls Rg 18:55:17 / 14.05.25 |
0.6300 | -0.63% | 0.00 | 0.6200 | 0.6753 | 5'952 | |
|
Adicet Bio Rg 19:11:14 / 14.05.25 |
0.6400 | -4.19% | -0.03 | 0.6300 | 0.6382 | 53'020 | |
|
Aditxt Rg 18:37:26 / 14.05.25 |
1.650 | 1.23% | 0.02 | 1.610 | 1.650 | 4'690 | |
|
Adli Nrty Sp ADS-A 17:51:39 / 14.05.25 |
1.850 | 0.00% | 0.00 | 1.850 | 1.980 | 81 | |
|
ADMA Biologics Rg 19:13:46 / 14.05.25 |
19.290 | -2.97% | -0.59 | 19.280 | 19.300 | 558'475 | |
|
Adobe Rg 19:13:53 / 14.05.25 |
398.24 | 0.21% | 0.84 | 398.01 | 398.26 | 260'446 | |
|
ADS-TEC Energy Rg 19:04:36 / 14.05.25 |
13.000 | -1.14% | -0.15 | 13.040 | 13.330 | 2'650 | |
|
ADTRAN Holdings Rg 19:12:11 / 14.05.25 |
8.140 | -4.91% | -0.42 | 8.140 | 8.150 | 155'347 | |
|
Aduro Cln Tech Rg 19:02:29 / 14.05.25 |
6.260 | 2.29% | 0.14 | 6.160 | 6.300 | 16'756 | |
|
Advanced Biomed Rg 18:25:54 / 14.05.25 |
1.190 | 16.67% | 0.17 | 1.170 | 1.220 | 84'652 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AnaptysBio Rg 19:14:09 / 14.05.25 |
19.690 | 54.98% | -4.20% | 0.05% | 3.31% | 0.41% | -23.09% | -2.89% |
|
Adaptive Biotech Rg 19:13:07 / 14.05.25 |
9.120 | 54.96% | 89.59% | 3.52% | 21.76% | 8.96% | 133.85% | 12.74% |
|
Better Home Rg-A 19:05:38 / 14.05.25 |
13.600 | 53.70% | -66.42% | 3.50% | 3.42% | 23.30% | -31.16% | 0.00% |
|
First Capital Rg 19:13:59 / 14.05.25 |
48.05 | 50.88% | 76.36% | 4.46% | 19.41% | 36.31% | 68.54% | 35.92% |
|
Alaunos Rg 18:27:40 / 14.05.25 |
2.890 | 50.00% | -73.13% | 0.70% | 8.24% | 86.45% | -75.71% | -96.78% |
|
Euroseas Rg 15:38:22 / 14.05.25 |
38.72 | 49.82% | 74.11% | 11.31% | 33.89% | 61.57% | 42.84% | 130.60% |
|
Biomerica Rg 18:42:31 / 14.05.25 |
3.430 | 48.28% | -64.40% | -1.15% | 2.06% | -54.53% | -29.60% | -85.36% |
|
Hycr Mng Hldg Rg-A 18:41:27 / 14.05.25 |
3.110 | 47.96% | 33.47% | -8.26% | -9.86% | 13.09% | -10.37% | -75.60% |
|
Elbit Systems Lt Rg 18:51:20 / 14.05.25 |
374.40 | 47.83% | 78.90% | -9.67% | -7.57% | 24.43% | 88.46% | 84.37% |
|
Energy Focus Rg 19:09:47 / 14.05.25 |
1.620 | 47.06% | 16.67% | 4.17% | 2.94% | -35.66% | -14.22% | -70.86% |
|
Gogo Rg 19:12:10 / 14.05.25 |
11.850 | 46.60% | 17.08% | 57.37% | 71.74% | 47.94% | 10.13% | -34.29% |
|
ASP Isotopes Rg 19:09:11 / 14.05.25 |
6.600 | 44.81% | 266.48% | 20.00% | 15.99% | 38.95% | 53.13% | 0.00% |
|
Information Svc Rg 19:03:05 / 14.05.25 |
4.945 | 44.31% | 2.34% | 25.19% | 33.65% | 56.49% | 59.00% | -23.61% |
|
Celsius Hldgs Rg 19:13:47 / 14.05.25 |
39.17 | 44.00% | -30.43% | 9.44% | 6.85% | 50.13% | -58.27% | 101.83% |
|
Grupo Aero SpADR-B 17:26:51 / 14.05.25 |
99.75 | 43.94% | 16.74% | 3.49% | 23.25% | 23.97% | 14.03% | 74.40% |
|
Akero Therape Rg-AI 19:14:05 / 14.05.25 |
38.18 | 43.82% | 71.35% | -10.77% | 1.98% | -24.65% | 81.21% | 326.09% |
|
GH Rsrch Rg 19:14:13 / 14.05.25 |
10.170 | 43.71% | 73.45% | -0.97% | 16.90% | -27.31% | -20.17% | 2.97% |
|
Cormedix Rg 19:12:18 / 14.05.25 |
11.635 | 43.58% | 209.31% | -0.39% | 54.72% | 4.12% | 121.62% | 255.66% |
|
DatChat Rg 19:14:14 / 14.05.25 |
2.560 | 42.70% | -11.50% | 2.40% | 13.27% | -14.09% | 55.15% | -90.23% |
|
ALLOT Rg 19:11:10 / 14.05.25 |
8.380 | 42.52% | 413.94% | 46.63% | 50.45% | 14.01% | 287.96% | 60.91% |
|
ALT5 Sigma Rg 19:13:27 / 14.05.25 |
6.210 | 42.37% | 1'092.79% | 9.52% | 46.46% | -16.19% | 82.65% | 205.07% |
|
Futu Hldg Sp ADR-A 19:12:18 / 14.05.25 |
111.17 | 40.44% | 105.64% | 9.33% | 38.10% | -8.40% | 49.08% | 262.39% |
|
Corcept Therapeu Rg 19:11:58 / 14.05.25 |
70.60 | 40.09% | 117.33% | 0.20% | 9.29% | -3.98% | 153.68% | 272.70% |
|
Eos Energy Rg-A 19:14:02 / 14.05.25 |
6.785 | 39.92% | 523.85% | 1.72% | 38.75% | 40.77% | 838.84% | 385.71% |
|
BGM Grp Rg-A 16:59:50 / 14.05.25 |
10.700 | 39.29% | 223.06% | 9.53% | 12.87% | 19.23% | 230.26% | 49.87% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ACNB Rg 18:56:14 / 14.05.25 |
43.66 | -0.75% |
43.80 18:44 |
43.66 18:56 |
44.39 13.05.25 |
35.89 10.01.25 |
677 |
|
Acrivon Therape Rg 19:06:10 / 14.05.25 |
1.150 | 1.77% |
1.155 16:45 |
1.100 15:30 |
7.970 05.02.25 |
1.100 14.05.25 |
54'383 |
|
Actelis Net Rg 19:07:32 / 14.05.25 |
0.7012 | -12.35% |
0.7601 15:51 |
0.7000 15:34 |
1.770 06.01.25 |
0.5511 07.04.25 |
12'146 |
|
Actuate Therap Rg 19:13:45 / 14.05.25 |
9.660 | 0.21% |
9.810 15:50 |
9.275 16:33 |
11.495 23.01.25 |
6.100 04.03.25 |
4'587 |
|
Acumen Pharma Rg 18:58:24 / 14.05.25 |
0.9902 | -5.70% |
1.060 15:32 |
0.9891 18:50 |
1.945 06.01.25 |
0.8551 21.04.25 |
15'210 |
|
Acurx Pharm Rg 18:23:21 / 14.05.25 |
0.3700 | -2.61% |
0.3759 15:56 |
0.3700 15:30 |
1.250 06.01.25 |
0.3000 07.04.25 |
12'068 |
|
Adagene Sp ADS 16:29:40 / 14.05.25 |
1.800 | 5.88% |
1.810 15:32 |
1.770 15:30 |
2.200 27.02.25 |
1.325 01.04.25 |
1'000 |
|
Adagio Med Rg 18:57:28 / 14.05.25 |
1.230 | -3.91% |
1.310 15:48 |
1.210 18:55 |
2.860 17.04.25 |
0.6400 07.04.25 |
4'484 |
|
AdaptHealth Rg 19:07:58 / 14.05.25 |
8.860 | -1.83% |
9.110 15:38 |
8.830 18:56 |
11.630 27.02.25 |
7.105 21.04.25 |
98'863 |
|
AdaptimmTher Sp ADR 19:11:14 / 14.05.25 |
0.2854 | 14.16% |
0.2901 18:51 |
0.2498 15:30 |
0.6849 06.01.25 |
0.1951 01.04.25 |
99'377 |
|
Adaptive Biotech Rg 19:13:07 / 14.05.25 |
9.120 | -1.83% |
9.410 15:36 |
9.100 18:50 |
10.270 02.05.25 |
5.960 02.01.25 |
105'378 |
|
Addentax Grp Rg 19:04:15 / 14.05.25 |
0.6751 | -9.99% |
0.7710 15:30 |
0.7710 15:30 |
1.170 10.02.25 |
0.5500 15.04.25 |
26 |
|
Addex Therap Sp ADS 18:22:18 / 14.05.25 |
7.360 | -9.25% |
8.110 18:00 |
8.110 18:00 |
9.460 24.02.25 |
6.800 07.04.25 |
43 |
|
Addus HomeCare Rg 19:03:09 / 14.05.25 |
109.43 | -0.28% |
110.44 15:31 |
108.99 16:02 |
136.00 21.01.25 |
89.20 21.03.25 |
14'713 |
|
Adeia Rg 19:10:40 / 14.05.25 |
13.895 | -0.89% |
14.030 17:25 |
13.880 18:03 |
17.450 20.02.25 |
10.650 07.04.25 |
44'306 |
|
Adial Phrmctcls Rg 18:55:17 / 14.05.25 |
0.6300 | -0.63% |
0.6550 15:46 |
0.6300 18:55 |
1.300 25.02.25 |
0.5759 07.04.25 |
5'952 |
|
Adicet Bio Rg 19:11:14 / 14.05.25 |
0.6400 | -4.19% |
0.6707 15:35 |
0.6400 19:11 |
1.105 03.01.25 |
0.4471 10.04.25 |
53'020 |
|
Aditxt Rg 18:37:26 / 14.05.25 |
1.650 | 1.23% |
1.650 18:37 |
1.580 15:39 |
56.75 03.01.25 |
1.510 08.05.25 |
4'690 |
|
Adli Nrty Sp ADS-A 17:51:39 / 14.05.25 |
1.850 | 0.00% |
1.830 15:58 |
1.830 15:58 |
2.890 02.01.25 |
1.260 07.05.25 |
81 |
|
ADMA Biologics Rg 19:13:46 / 14.05.25 |
19.290 | -2.97% |
19.800 15:30 |
18.970 16:50 |
25.67 28.04.25 |
13.500 04.03.25 |
558'475 |
|
Adobe Rg 19:13:53 / 14.05.25 |
398.24 | 0.21% |
400.04 16:46 |
396.85 15:30 |
465.21 13.02.25 |
332.01 07.04.25 |
260'446 |
|
ADS-TEC Energy Rg 19:04:36 / 14.05.25 |
13.000 | -1.14% |
13.240 15:30 |
13.000 19:04 |
16.220 31.01.25 |
10.560 07.04.25 |
2'650 |
|
ADTRAN Holdings Rg 19:12:11 / 14.05.25 |
8.140 | -4.91% |
8.640 15:30 |
8.135 19:11 |
12.440 27.02.25 |
6.940 07.04.25 |
155'347 |
|
Aduro Cln Tech Rg 19:02:29 / 14.05.25 |
6.260 | 2.29% |
6.350 15:43 |
5.900 18:42 |
6.970 12.05.25 |
3.490 07.04.25 |
16'756 |
|
Advanced Biomed Rg 18:25:54 / 14.05.25 |
1.190 | 16.67% |
1.280 16:13 |
1.140 16:54 |
4.100 06.03.25 |
0.8700 12.05.25 |
84'652 |