×
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 |
|---|---|---|---|---|---|---|---|
|
Denny's Rg 02:00:00 / 20.09.25 |
5.020 | -3.46% | -0.18 | 5.020 | 5.030 | ||
|
DENTSPLY SIRONA Rg 02:00:00 / 20.09.25 |
13.160 | -1.94% | -0.26 | 13.160 | 13.170 | ||
|
Dermata Therape Rg 02:00:00 / 20.09.25 |
5.430 | -7.50% | -0.44 | 5.400 | 5.670 | ||
|
Design Therap Rg 02:00:00 / 20.09.25 |
6.050 | -3.20% | -0.20 | 6.030 | 6.060 | ||
|
Destination XL G Rg 02:00:00 / 20.09.25 |
1.380 | -5.48% | -0.08 | 1.380 | 1.430 | ||
|
Deswell Industri Rg 02:00:00 / 20.09.25 |
4.070 | 0.00% | 0.00 | 4.050 | 4.100 | ||
|
DevvStream Rg 02:00:00 / 20.09.25 |
2.630 | -3.49% | -0.10 | 2.630 | 2.680 | ||
|
Dexcom Rg 02:00:00 / 20.09.25 |
67.45 | -10.99% | -8.33 | 67.42 | 67.44 | ||
|
DiaMedica Therap Rg 02:00:00 / 20.09.25 |
6.820 | 0.89% | 0.06 | 6.810 | 6.820 | ||
|
Diamond Hill Inv Rg 02:00:00 / 20.09.25 |
140.30 | -1.72% | -2.45 | 140.22 | 140.42 | ||
|
Diamondback Eng Rg 02:00:00 / 20.09.25 |
139.67 | -0.69% | -0.97 | 139.61 | 139.64 | ||
|
Dianthus Rg 02:00:00 / 20.09.25 |
36.75 | -5.45% | -2.12 | 36.72 | 36.76 | ||
|
Digi Internation Rg 02:00:00 / 20.09.25 |
37.57 | -1.42% | -0.54 | 37.57 | 37.64 | ||
|
Digi Power Rg-SV 02:00:00 / 20.09.25 |
2.430 | -1.62% | -0.04 | 2.430 | 2.440 | ||
|
DigiAsia Rg 02:00:00 / 19.09.25 |
0.0807 | 0.00% | 0.00 | ||||
|
Digimarc Rg 02:00:00 / 20.09.25 |
10.460 | -2.33% | -0.25 | 10.460 | 10.470 | ||
|
Diginex Rg 02:00:00 / 20.09.25 |
13.600 | 20.57% | 2.32 | 13.460 | 13.750 | ||
|
Digital Ally Rg 02:00:00 / 20.09.25 |
1.900 | -5.47% | -0.11 | 1.940 | 1.950 | ||
|
Digital Turbine Rg 02:00:00 / 20.09.25 |
5.520 | 3.37% | 0.18 | 5.510 | 5.520 | ||
|
DIH Holding Rg-A 02:00:00 / 20.09.25 |
0.2024 | -4.98% | -0.01 | 0.2001 | 0.2024 | ||
|
Dime Community Rg 02:00:00 / 20.09.25 |
30.92 | -2.71% | -0.86 | 30.90 | 30.93 | ||
|
Diodes Rg 02:00:00 / 20.09.25 |
53.94 | -4.62% | -2.61 | 53.91 | 53.94 | ||
|
Direct Digital Rg-A 02:00:00 / 20.09.25 |
0.3728 | -4.92% | -0.02 | 0.3811 | 0.3973 | ||
|
Disc Medicine Rg 02:00:00 / 20.09.25 |
60.79 | -2.94% | -1.84 | 60.76 | 60.80 | ||
|
Distr Sol Grp Rg 02:00:00 / 20.09.25 |
30.90 | -1.90% | -0.60 | 30.87 | 30.90 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fidelity D & D B Rg 02:00:00 / 20.09.25 |
44.09 | -7.79% | -22.45% | -4.65% | -7.16% | -4.17% | -14.14% | 5.93% |
|
Complete Solar Rg 02:00:00 / 20.09.25 |
1.580 | -7.82% | 2.80% | 2.60% | -4.24% | -8.67% | -45.14% | 0.00% |
|
HeartSciences Rg 02:00:00 / 20.09.25 |
3.490 | -7.85% | -79.42% | 16.14% | -4.38% | -4.64% | 16.72% | -97.41% |
|
FuelCell Energy Rg 02:00:00 / 20.09.25 |
8.360 | -7.85% | -82.65% | 21.69% | 99.05% | 51.72% | -35.46% | -93.09% |
|
Cadrenal Inc Rg 02:00:00 / 20.09.25 |
13.170 | -7.94% | 25.06% | -1.39% | 5.53% | 26.15% | 13.63% | 0.00% |
|
Diamond Hill Inv Rg 02:00:00 / 20.09.25 |
140.30 | -7.96% | -13.79% | -1.32% | -5.58% | -2.34% | -12.85% | -19.45% |
|
Independent Bk Rg 02:00:00 / 20.09.25 |
31.35 | -8.21% | 22.87% | -1.23% | -4.45% | -3.89% | -7.55% | 59.93% |
|
Healthstream Rg 02:00:00 / 20.09.25 |
29.00 | -8.27% | 7.92% | 0.49% | 4.54% | 5.26% | 1.15% | 34.49% |
|
Diodes Rg 02:00:00 / 20.09.25 |
53.94 | -8.30% | -29.77% | 2.51% | -4.09% | 2.12% | -10.28% | -14.02% |
|
Enovix Rg 02:00:00 / 20.09.25 |
10.090 | -8.37% | -20.45% | 23.96% | -4.00% | 2.02% | 19.41% | -54.19% |
|
Foxx Dvlp Rg 02:00:00 / 20.09.25 |
4.940 | -8.41% | 0.00% | 4.00% | -23.65% | -12.41% | 0.00% | 0.00% |
|
Distr Sol Grp Rg 02:00:00 / 20.09.25 |
30.90 | -8.43% | -0.19% | -0.61% | -7.10% | 11.71% | -17.73% | 97.65% |
|
Cineverse Rg 02:00:00 / 20.09.25 |
3.310 | -8.49% | 147.41% | -2.65% | -38.36% | -31.04% | 308.64% | -66.60% |
|
Alarm.com Holdin Rg 02:00:00 / 20.09.25 |
55.33 | -8.52% | -13.93% | -0.63% | -6.47% | -1.81% | -1.11% | -16.75% |
|
Hope Bancorp Rg 02:00:00 / 20.09.25 |
10.940 | -8.62% | -7.04% | 0.00% | -0.86% | 1.30% | -14.86% | -22.44% |
|
Cognizant Tech So-A 02:00:00 / 20.09.25 |
66.94 | -8.63% | -6.98% | -3.22% | -7.50% | -13.89% | -11.50% | 12.96% |
|
Chicago Atlantic BDC Inc 02:00:00 / 20.09.25 |
10.820 | -8.74% | 30.98% | 0.84% | -0.37% | 7.13% | -4.67% | 5.90% |
|
Gentherm Rg 02:00:00 / 20.09.25 |
35.00 | -8.75% | -30.42% | 0.55% | -4.14% | 22.29% | -27.94% | -38.39% |
|
Alliance Resource 02:00:00 / 20.09.25 |
23.68 | -8.98% | 12.98% | 4.04% | 0.89% | -7.28% | -2.55% | 0.21% |
|
GoodRx Hldg Rg-A 02:00:00 / 20.09.25 |
4.130 | -9.03% | -36.87% | -1.43% | -9.43% | -15.71% | -40.23% | -29.62% |
|
InMode Rg 02:00:00 / 20.09.25 |
14.700 | -9.16% | -31.79% | -0.88% | -0.74% | 3.59% | -15.61% | -51.36% |
|
Escalade Rg 02:00:00 / 20.09.25 |
12.540 | -9.21% | -35.47% | 1.13% | -6.42% | -11.75% | -9.33% | 24.42% |
|
BlackLine Rg 02:00:00 / 20.09.25 |
53.01 | -9.32% | -11.76% | -2.36% | -1.80% | -6.41% | 1.98% | -17.30% |
|
Atara Biother Rg 02:00:00 / 20.09.25 |
12.050 | -9.32% | -5.85% | -0.58% | -2.35% | 51.38% | 54.69% | -88.05% |
|
CalciMedica Rg 02:00:00 / 20.09.25 |
3.020 | -9.32% | 12.24% | -5.33% | 9.42% | 111.19% | -39.48% | -78.16% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Denny's Rg 02:00:00 / 20.09.25 |
5.020 | -3.46% |
5.200 15:30 |
4.995 18:01 |
7.660 07.02.25 |
2.855 09.04.25 |
450'526 |
|
DENTSPLY SIRONA Rg 02:00:00 / 20.09.25 |
13.160 | -1.94% |
13.440 15:30 |
13.045 21:38 |
20.60 30.01.25 |
12.170 11.04.25 |
2'948'185 |
|
Dermata Therape Rg 02:00:00 / 20.09.25 |
5.430 | -7.50% |
5.730 15:30 |
5.420 21:23 |
23.60 27.03.25 |
5.060 09.09.25 |
3'736 |
|
Design Therap Rg 02:00:00 / 20.09.25 |
6.050 | -3.20% |
6.270 15:30 |
5.980 21:54 |
6.780 06.01.25 |
2.620 11.04.25 |
704'916 |
|
Destination XL G Rg 02:00:00 / 20.09.25 |
1.380 | -5.48% |
1.455 15:47 |
1.380 21:59 |
3.090 27.01.25 |
0.8962 29.04.25 |
81'739 |
|
Deswell Industri Rg 02:00:00 / 20.09.25 |
4.070 | 0.00% |
4.070 17:14 |
4.020 15:30 |
4.470 03.09.25 |
1.960 19.05.25 |
2'986 |
|
DevvStream Rg 02:00:00 / 20.09.25 |
2.630 | -3.49% |
2.740 15:30 |
2.630 22:00 |
13.500 12.05.25 |
1.752 21.04.25 |
10'976 |
|
Dexcom Rg 02:00:00 / 20.09.25 |
67.45 | -10.99% |
75.18 15:30 |
66.94 21:37 |
93.23 18.02.25 |
57.52 04.04.25 |
7'969'158 |
|
DiaMedica Therap Rg 02:00:00 / 20.09.25 |
6.820 | 0.89% |
6.980 16:16 |
6.660 21:00 |
7.470 08.09.25 |
3.240 07.04.25 |
974'280 |
|
Diamond Hill Inv Rg 02:00:00 / 20.09.25 |
140.30 | -1.72% |
142.70 15:30 |
140.22 21:59 |
159.20 10.07.25 |
123.70 30.04.25 |
56'236 |
|
Diamondback Eng Rg 02:00:00 / 20.09.25 |
139.67 | -0.69% |
140.70 15:30 |
137.70 17:32 |
180.83 17.01.25 |
114.26 09.04.25 |
2'503'284 |
|
Dianthus Rg 02:00:00 / 20.09.25 |
36.75 | -5.45% |
38.61 15:30 |
36.53 21:51 |
39.85 18.09.25 |
13.365 09.04.25 |
970'486 |
|
Digi Internation Rg 02:00:00 / 20.09.25 |
37.57 | -1.42% |
38.15 15:30 |
37.55 17:41 |
38.64 18.09.25 |
22.43 07.04.25 |
373'578 |
|
Digi Power Rg-SV 02:00:00 / 20.09.25 |
2.430 | -1.62% |
2.580 18:41 |
2.420 15:56 |
4.220 21.07.25 |
0.8599 22.04.25 |
282'864 |
|
DigiAsia Rg 02:00:00 / 19.09.25 |
0.0807 | 0.00% |
1.580 02.06.25 |
0.0720 18.09.25 |
4'740'800 | ||
|
Digimarc Rg 02:00:00 / 20.09.25 |
10.460 | -2.33% |
10.710 15:30 |
10.450 17:26 |
48.20 07.01.25 |
7.770 03.09.25 |
168'153 |
|
Diginex Rg 02:00:00 / 20.09.25 |
13.600 | 20.57% |
13.750 20:52 |
11.420 15:49 |
19.000 15.04.25 |
0.4500 22.01.25 |
208'437 |
|
Digital Ally Rg 02:00:00 / 20.09.25 |
1.900 | -5.47% |
2.030 16:14 |
1.900 22:00 |
65.44 03.01.25 |
1.660 20.08.25 |
23'973 |
|
Digital Turbine Rg 02:00:00 / 20.09.25 |
5.520 | 3.37% |
5.625 21:10 |
5.280 15:31 |
7.770 18.06.25 |
1.650 14.01.25 |
1'421'836 |
|
DIH Holding Rg-A 02:00:00 / 20.09.25 |
0.2024 | -4.98% |
0.2063 15:57 |
0.1920 17:00 |
2.930 06.01.25 |
0.1253 10.04.25 |
89'830 |
|
Dime Community Rg 02:00:00 / 20.09.25 |
30.92 | -2.71% |
31.77 15:30 |
30.89 21:59 |
34.00 06.02.25 |
23.30 11.04.25 |
418'165 |
|
Diodes Rg 02:00:00 / 20.09.25 |
53.94 | -4.62% |
56.55 15:30 |
53.40 19:29 |
67.07 06.01.25 |
33.08 04.04.25 |
803'842 |
|
Direct Digital Rg-A 02:00:00 / 20.09.25 |
0.3728 | -4.92% |
0.4100 15:47 |
0.3728 22:00 |
2.610 10.01.25 |
0.3700 18.09.25 |
102'007 |
|
Disc Medicine Rg 02:00:00 / 20.09.25 |
60.79 | -2.94% |
62.98 15:35 |
60.25 21:52 |
65.00 09.09.25 |
30.82 09.04.25 |
501'692 |
|
Distr Sol Grp Rg 02:00:00 / 20.09.25 |
30.90 | -1.90% |
31.59 15:30 |
30.57 21:07 |
35.15 02.01.25 |
21.92 01.05.25 |
197'493 |