×
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 - 22:59:05
- 19'146.81
- 0.72%
- 136.72
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Advanced Energy Rg 22:30:00 / 14.05.25 |
118.92 | -1.02% | -1.22 | 118.85 | 119.12 | 100'651 | |
|
Advanced Flower Rg 22:30:00 / 14.05.25 |
5.470 | -5.20% | -0.30 | 5.470 | 5.490 | 91'846 | |
|
Advanced Micro D Rg 22:30:00 / 14.05.25 |
117.72 | 4.68% | 5.26 | 117.68 | 117.70 | 19'718'298 | |
|
Advantage Sltn Rg-A 22:30:00 / 14.05.25 |
1.120 | -0.88% | -0.01 | 1.120 | 1.130 | 283'518 | |
|
Adverm Btchnlgs Rg 22:30:00 / 14.05.25 |
2.060 | -7.00% | -0.16 | 2.050 | 2.060 | 121'263 | |
|
Advnt Tech Hldg Rg 22:30:00 / 14.05.25 |
2.730 | -1.09% | -0.03 | 2.680 | 2.730 | 3'770 | |
|
Aehr Test System Rg 22:30:00 / 14.05.25 |
9.390 | 1.51% | 0.14 | 9.390 | 9.400 | 191'819 | |
|
Aeluma Rg 22:30:00 / 14.05.25 |
12.000 | -0.91% | -0.11 | 11.740 | 12.000 | 33'477 | |
|
Aemetis Rg 22:30:00 / 14.05.25 |
1.550 | 2.65% | 0.04 | 1.540 | 1.550 | 178'654 | |
|
Aerovate Therap Rg 22:30:00 / 14.05.25 |
7.550 | -12.31% | -1.06 | 7.480 | 7.550 | 22'358 | |
|
Aerovironment Rg 22:30:00 / 14.05.25 |
163.82 | -1.67% | -2.78 | 163.82 | 163.90 | 148'228 | |
|
AerSale Rg 22:30:00 / 14.05.25 |
6.240 | 2.30% | 0.14 | 6.240 | 6.250 | 162'838 | |
|
AERT Rg 22:30:00 / 14.05.25 |
0.6750 | -2.03% | -0.01 | 0.6750 | 0.6850 | 1'485 | |
|
Aether Hldg Rg 22:30:00 / 14.05.25 |
10.080 | 13.51% | 1.20 | 9.950 | 10.370 | 3'961 | |
|
Aethlon Medical Rg 22:30:00 / 14.05.25 |
0.4048 | -2.27% | -0.01 | 0.4016 | 0.4049 | 15'281 | |
|
Aeva Tech Rg 22:30:00 / 14.05.25 |
14.450 | 6.72% | 0.91 | 14.410 | 14.450 | 664'407 | |
|
AEye Rg-A 22:30:00 / 14.05.25 |
0.6857 | 3.41% | 0.02 | 0.6802 | 0.6970 | 74'487 | |
|
Affimed Rg 22:30:00 / 14.05.25 |
0.1300 | -2.99% | 0.00 | 0.1256 | 0.1264 | 795'373 | |
|
Affinity Bancsha Rg 22:30:00 / 14.05.25 |
18.500 | -1.44% | -0.27 | 18.500 | 18.520 | 2'908 | |
|
Affirm Hldg Rg-A 22:30:00 / 14.05.25 |
56.55 | 4.84% | 2.61 | 56.51 | 56.52 | 3'713'710 | |
|
AFJK Rg 22:30:00 / 14.05.25 |
11.010 | 0.27% | 0.03 | 10.980 | 11.090 | 704 | |
|
Afya Rg-A 22:30:00 / 14.05.25 |
19.000 | -1.14% | -0.22 | 18.960 | 19.000 | 124'286 | |
|
Agape ATP Rg 22:30:00 / 14.05.25 |
2.100 | 3.96% | 0.08 | 2.060 | 2.130 | 20'361 | |
|
Agenus Rg 22:30:00 / 14.05.25 |
3.470 | 2.66% | 0.09 | 3.470 | 3.500 | 181'938 | |
|
Agilysys Rg 22:30:00 / 14.05.25 |
82.30 | -2.80% | -2.37 | 82.30 | 82.39 | 75'193 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AleAnna Rg A 22:30:00 / 14.05.25 |
10.600 | 38.59% | 0.00% | -1.49% | -36.98% | 17.78% | 0.00% | 0.00% |
|
Alphatec Holding Rg 22:30:00 / 14.05.25 |
12.740 | 38.56% | -15.82% | 2.33% | 24.54% | 17.31% | 11.07% | 56.27% |
|
Compass Theraptc Rg 22:30:00 / 14.05.25 |
2.000 | 37.93% | 28.21% | 13.64% | 17.65% | -40.83% | 29.87% | -21.26% |
|
Exagen Rg 22:30:00 / 14.05.25 |
5.820 | 37.32% | 182.91% | -14.79% | 30.20% | 51.56% | 204.71% | 16.56% |
|
A2Z Cust2Mate Rg 22:30:00 / 14.05.25 |
9.390 | 37.01% | 164.82% | 20.31% | 24.37% | 36.48% | 738.39% | -21.64% |
|
Array Tech Rg 22:30:00 / 14.05.25 |
8.310 | 36.59% | -50.89% | 64.88% | 103.68% | 22.93% | -32.11% | 16.53% |
|
BrghtSprng Hlth Rg 22:30:00 / 14.05.25 |
23.49 | 36.47% | 0.00% | 1.95% | 39.74% | 12.39% | 101.98% | 0.00% |
|
Hudson Technolog Rg 22:30:00 / 14.05.25 |
7.590 | 36.38% | -43.59% | 13.11% | 40.82% | 28.64% | -17.68% | -18.00% |
|
IES Holdings Rg 22:30:00 / 14.05.25 |
267.51 | 35.83% | 244.57% | 10.71% | 43.68% | 29.58% | 53.18% | 830.69% |
|
Guardant Health Rg 22:30:00 / 14.05.25 |
40.72 | 35.38% | 52.90% | 2.47% | -9.87% | -16.90% | 58.14% | 15.18% |
|
Biocryst Pharm Rg 22:30:00 / 14.05.25 |
9.850 | 33.78% | 67.95% | -2.28% | 36.43% | 4.90% | 54.87% | 19.90% |
|
ICZ Rg-A 22:30:00 / 14.05.25 |
2.270 | 33.73% | -78.31% | 8.10% | 26.82% | 89.17% | 0.89% | 0.00% |
|
Golden Sun Rg 22:30:00 / 14.05.25 |
3.530 | 33.46% | -39.65% | -2.22% | 21.72% | 33.71% | -21.73% | 0.00% |
|
Focus Universal Rg 22:30:00 / 14.05.25 |
4.580 | 33.43% | -68.01% | -1.72% | 7.76% | 2.46% | 53.07% | -94.25% |
|
Corsair Gaming Rg 22:30:00 / 14.05.25 |
8.740 | 33.28% | -37.52% | 27.41% | 44.94% | -30.14% | -21.68% | -42.42% |
|
Hesai Grp Sp ADS-B 22:30:00 / 14.05.25 |
17.830 | 32.71% | 105.84% | 10.13% | 61.87% | 0.85% | 234.52% | 0.00% |
|
Divsf Hlth REIT-SBI 22:30:00 / 14.05.25 |
2.970 | 32.61% | -18.45% | 1.71% | 39.44% | 10.41% | 24.79% | 38.64% |
|
Aurora Sp ADR 22:30:00 / 14.05.25 |
9.040 | 32.40% | 233.57% | 6.23% | 12.72% | -20.00% | 187.90% | -54.62% |
|
Garrett Motion Rg 22:30:00 / 14.05.25 |
12.040 | 32.34% | 23.58% | 6.36% | 34.68% | 29.88% | 25.55% | 100.50% |
|
ARB IOT Rg 22:30:00 / 14.05.25 |
0.6319 | 32.25% | -74.51% | -5.83% | -11.88% | 31.65% | -28.95% | 0.00% |
|
Cosciens Bio Rg 22:30:00 / 14.05.25 |
3.290 | 32.10% | -28.93% | -10.11% | 13.84% | 20.51% | -42.90% | -78.43% |
|
BranchOut Food rG 22:30:00 / 14.05.25 |
2.300 | 31.98% | 87.60% | 19.17% | 27.07% | 18.56% | 25.00% | 0.00% |
|
Avis Budget Grou Rg 22:30:00 / 14.05.25 |
105.84 | 31.93% | -40.00% | 5.31% | 45.60% | 12.37% | -13.21% | -48.15% |
|
Autozi Inter Rg-A 22:30:00 / 14.05.25 |
1.010 | 31.35% | 0.00% | 0.00% | 18.82% | 73.24% | 0.00% | 0.00% |
|
Akebia Therapeut Rg 22:30:00 / 14.05.25 |
2.450 | 30.53% | 100.00% | -0.41% | 28.95% | 23.74% | 107.63% | 452.09% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Advanced Energy Rg 22:30:00 / 14.05.25 |
118.92 | -1.02% |
120.79 16:48 |
118.69 21:50 |
132.16 20.02.25 |
75.10 04.04.25 |
100'651 |
|
Advanced Flower Rg 22:30:00 / 14.05.25 |
5.470 | -5.20% |
5.870 15:43 |
5.470 22:00 |
8.870 14.02.25 |
4.350 09.04.25 |
91'846 |
|
Advanced Micro D Rg 22:30:00 / 14.05.25 |
117.72 | 4.68% |
122.52 15:35 |
116.60 20:11 |
131.71 07.01.25 |
76.49 08.04.25 |
19'718'298 |
|
Advantage Sltn Rg-A 22:30:00 / 14.05.25 |
1.120 | -0.88% |
1.200 15:49 |
1.055 19:19 |
2.950 27.01.25 |
1.055 14.05.25 |
283'518 |
|
Adverm Btchnlgs Rg 22:30:00 / 14.05.25 |
2.060 | -7.00% |
2.420 15:53 |
2.050 21:59 |
5.715 20.03.25 |
2.050 14.05.25 |
121'263 |
|
Advnt Tech Hldg Rg 22:30:00 / 14.05.25 |
2.730 | -1.09% |
2.800 15:30 |
2.630 21:54 |
7.380 15.01.25 |
1.850 29.04.25 |
3'770 |
|
Aehr Test System Rg 22:30:00 / 14.05.25 |
9.390 | 1.51% |
9.590 18:07 |
9.250 15:58 |
18.760 07.01.25 |
6.270 04.04.25 |
191'819 |
|
Aeluma Rg 22:30:00 / 14.05.25 |
12.000 | -0.91% |
12.520 16:15 |
11.435 18:49 |
13.750 12.05.25 |
5.690 25.02.25 |
33'477 |
|
Aemetis Rg 22:30:00 / 14.05.25 |
1.550 | 2.65% |
1.560 15:33 |
1.480 15:57 |
3.100 06.01.25 |
1.220 30.04.25 |
178'654 |
|
Aerovate Therap Rg 22:30:00 / 14.05.25 |
7.550 | -12.31% |
8.660 15:30 |
7.450 21:59 |
13.300 02.05.25 |
2.340 21.02.25 |
22'358 |
|
Aerovironment Rg 22:30:00 / 14.05.25 |
163.82 | -1.67% |
168.05 15:34 |
163.77 21:59 |
188.54 05.02.25 |
102.25 07.04.25 |
148'228 |
|
AerSale Rg 22:30:00 / 14.05.25 |
6.240 | 2.30% |
6.255 21:23 |
5.990 15:31 |
8.730 17.03.25 |
5.800 08.05.25 |
162'838 |
|
AERT Rg 22:30:00 / 14.05.25 |
0.6750 | -2.03% |
0.7300 15:53 |
0.6750 21:59 |
1.250 02.01.25 |
0.4611 25.02.25 |
1'485 |
|
Aether Hldg Rg 22:30:00 / 14.05.25 |
10.080 | 13.51% |
10.080 22:00 |
8.780 15:30 |
11.860 05.05.25 |
4.630 11.04.25 |
3'961 |
|
Aethlon Medical Rg 22:30:00 / 14.05.25 |
0.4048 | -2.27% |
0.4300 15:30 |
0.4024 19:59 |
0.9488 06.01.25 |
0.3107 09.04.25 |
15'281 |
|
Aeva Tech Rg 22:30:00 / 14.05.25 |
14.450 | 6.72% |
14.450 21:59 |
13.090 16:34 |
14.450 14.05.25 |
2.520 11.03.25 |
664'407 |
|
AEye Rg-A 22:30:00 / 14.05.25 |
0.6857 | 3.41% |
0.6970 21:10 |
0.6500 19:29 |
4.290 07.01.25 |
0.4899 04.04.25 |
74'487 |
|
Affimed Rg 22:30:00 / 14.05.25 |
0.1300 | -2.99% |
0.1470 16:38 |
0.1010 16:09 |
1.530 02.01.25 |
0.1010 14.05.25 |
795'373 |
|
Affinity Bancsha Rg 22:30:00 / 14.05.25 |
18.500 | -1.44% |
18.670 15:30 |
18.500 22:00 |
20.50 07.03.25 |
17.060 04.04.25 |
2'908 |
|
Affirm Hldg Rg-A 22:30:00 / 14.05.25 |
56.55 | 4.84% |
58.10 18:37 |
54.63 15:30 |
82.52 18.02.25 |
30.91 04.04.25 |
3'713'710 |
|
AFJK Rg 22:30:00 / 14.05.25 |
11.010 | 0.27% |
11.030 18:06 |
11.010 22:00 |
11.690 02.01.25 |
10.550 06.01.25 |
704 |
|
Afya Rg-A 22:30:00 / 14.05.25 |
19.000 | -1.14% |
19.555 17:23 |
18.930 21:25 |
19.850 12.05.25 |
14.810 10.01.25 |
124'286 |
|
Agape ATP Rg 22:30:00 / 14.05.25 |
2.100 | 3.96% |
2.120 21:57 |
1.870 15:30 |
2.930 13.01.25 |
0.9002 20.02.25 |
20'361 |
|
Agenus Rg 22:30:00 / 14.05.25 |
3.470 | 2.66% |
3.550 17:28 |
3.320 16:00 |
4.150 22.01.25 |
1.385 07.04.25 |
181'938 |
|
Agilysys Rg 22:30:00 / 14.05.25 |
82.30 | -2.80% |
84.45 15:32 |
82.27 21:42 |
135.21 16.01.25 |
63.97 09.04.25 |
75'193 |