×
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 |
|---|---|---|---|---|---|---|---|
|
Farmers Natl Ban Rg 02:00:00 / 20.09.25 |
14.600 | -3.18% | -0.48 | 14.600 | 14.630 | ||
|
Farmmi Rg 02:00:00 / 20.09.25 |
1.880 | -0.53% | -0.01 | 1.870 | 2.000 | ||
|
Fast Track Rg 02:00:00 / 20.09.25 |
0.6200 | 0.00% | 0.00 | 0.6000 | 0.6200 | ||
|
Fastenal Rg 02:00:00 / 20.09.25 |
47.58 | 0.76% | 0.36 | 47.55 | 47.56 | ||
|
Fat Brands Rg-A 02:00:00 / 20.09.25 |
1.910 | -1.04% | -0.02 | 1.910 | 1.950 | ||
|
Fat Brands Rg-B 02:00:00 / 20.09.25 |
2.480 | -3.88% | -0.10 | 2.490 | 2.730 | ||
|
Fate Therapeutic Rg 02:00:00 / 20.09.25 |
0.9623 | -3.77% | -0.04 | 0.9528 | 0.9599 | ||
|
Fathom Hldgs Rg 02:00:00 / 20.09.25 |
2.000 | -16.67% | -0.40 | 1.970 | 1.980 | ||
|
Fatpipe Rg 02:00:00 / 20.09.25 |
8.890 | 48.41% | 2.90 | 8.770 | 8.900 | ||
|
FB Bancorp Rg 02:00:00 / 20.09.25 |
12.280 | 1.15% | 0.14 | 12.270 | 12.280 | ||
|
FBS Global Rg 02:00:00 / 20.09.25 |
0.6900 | -2.82% | -0.02 | 0.6680 | 0.6900 | ||
|
FEBO Rg 02:00:00 / 20.09.25 |
0.8320 | 2.39% | 0.02 | 0.7710 | 0.8329 | ||
|
Femasys Rg 02:00:00 / 20.09.25 |
0.3500 | -2.72% | -0.01 | 0.3521 | 0.3522 | ||
|
Femto Tech Rg 23:20:00 / 19.09.25 |
0.6100 | 7.21% | 0.04 | ||||
|
Fennec Pharma Rg 02:00:00 / 20.09.25 |
8.670 | -2.91% | -0.26 | 8.700 | 8.710 | ||
|
Ferroglobe Rg 02:00:00 / 20.09.25 |
4.190 | -0.48% | -0.02 | 4.180 | 4.190 | ||
|
Ferrovial Rg 02:00:00 / 20.09.25 |
57.65 | -0.93% | -0.54 | 57.61 | 57.65 | ||
|
FG Merger Rg 02:00:00 / 20.09.25 |
9.960 | 0.00% | 0.00 | 9.960 | 9.970 | ||
|
FG Nexus Rg 02:00:00 / 20.09.25 |
7.270 | -11.45% | -0.94 | 7.240 | 7.250 | ||
|
FGI Industries Rg 02:00:00 / 20.09.25 |
7.890 | 6.19% | 0.46 | 7.920 | 8.240 | ||
|
FibroBiologics Rg 02:00:00 / 20.09.25 |
0.5324 | -0.49% | 0.00 | 0.5403 | 0.5486 | ||
|
FibroGen Rg 02:00:00 / 20.09.25 |
11.310 | -0.46% | -0.05 | 11.240 | 11.380 | ||
|
Fidelity D & D B Rg 02:00:00 / 20.09.25 |
44.09 | -2.02% | -0.91 | 43.52 | 44.10 | ||
|
Fifth Corp I Rg A 02:00:00 / 20.09.25 |
10.170 | 0.15% | 0.02 | 10.170 | 10.190 | ||
|
Fifth Dist Rg 02:00:00 / 20.09.25 |
13.640 | -1.87% | -0.26 | 13.710 | 13.930 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Heartland Expres Rg 02:00:00 / 20.09.25 |
8.380 | -24.24% | -40.39% | -1.06% | -4.34% | -3.23% | -30.17% | -39.80% |
|
Bragg Gaming Grp Rg 02:00:00 / 20.09.25 |
2.780 | -24.59% | -44.75% | 0.00% | 0.72% | -34.28% | -46.33% | -34.20% |
|
Aaon Rg 02:00:00 / 20.09.25 |
91.56 | -24.68% | 19.99% | 11.41% | 6.49% | 24.42% | -12.00% | 133.06% |
|
Cross Ctry Hlthc Rg 02:00:00 / 20.09.25 |
13.540 | -24.78% | -39.66% | 7.89% | -4.31% | 5.86% | -6.81% | -53.88% |
|
BCB Bancorp Rg 02:00:00 / 20.09.25 |
8.670 | -25.00% | -30.89% | 0.46% | -4.73% | 2.85% | -31.19% | -50.88% |
|
Goosehead Ins-A Rg 02:00:00 / 20.09.25 |
77.97 | -25.05% | 6.02% | -3.35% | -12.87% | -23.86% | -12.10% | 98.08% |
|
Bridgford Foods Rg 02:00:00 / 20.09.25 |
8.050 | -25.21% | -28.22% | 4.95% | 7.19% | 5.37% | -16.15% | -47.07% |
|
Horizon Technology Finance Corp 02:00:00 / 20.09.25 |
6.660 | -25.36% | -49.05% | -2.77% | -4.58% | -7.11% | -37.52% | -42.11% |
|
Innospec Rg 02:00:00 / 20.09.25 |
79.55 | -25.41% | -33.39% | -3.80% | -8.69% | -5.61% | -28.94% | -6.25% |
|
Adli Nrty Sp ADS-A 02:00:00 / 20.09.25 |
1.780 | -25.42% | -79.43% | 1.14% | 7.88% | 10.56% | -17.21% | 0.00% |
|
CorVel Rg 02:00:00 / 20.09.25 |
79.45 | -25.43% | 0.69% | -7.17% | -14.24% | -23.30% | -24.88% | 64.31% |
|
Erasca Rg 02:00:00 / 20.09.25 |
1.840 | -25.50% | -12.21% | 17.95% | 15.00% | 40.46% | -36.33% | -76.97% |
|
ATLANTIC INTL Rg 02:00:00 / 20.09.25 |
4.600 | -25.67% | -12.35% | 16.16% | -2.34% | 158.43% | -24.59% | -89.37% |
|
Cardlytics Rg 02:00:00 / 20.09.25 |
2.430 | -25.74% | -70.09% | 116.96% | 118.92% | 52.83% | -33.79% | -76.43% |
|
Frontir Grop Hld Rg 02:00:00 / 20.09.25 |
5.190 | -25.88% | -3.48% | 0.19% | 13.82% | 43.77% | 19.04% | -55.64% |
|
Amphastar Pharma Rg 02:00:00 / 20.09.25 |
27.64 | -26.10% | -55.63% | -1.50% | -9.38% | 19.76% | -43.80% | -6.12% |
|
ClearPoint Neuro Rg 02:00:00 / 20.09.25 |
11.200 | -26.20% | 67.16% | 6.77% | 4.67% | -5.08% | -9.68% | -1.65% |
|
Beyond Meat Rg 02:00:00 / 20.09.25 |
2.830 | -26.33% | -68.88% | 5.60% | 15.51% | -17.25% | -55.50% | -84.86% |
|
Bio-Techne Rg 02:00:00 / 20.09.25 |
53.15 | -26.43% | -31.32% | 3.69% | -6.90% | 2.53% | -32.12% | -31.09% |
|
Embecta Rg 02:00:00 / 20.09.25 |
14.340 | -26.54% | -19.86% | -4.46% | -0.28% | 48.76% | -8.14% | -52.01% |
|
Crocs Rg 02:00:00 / 20.09.25 |
80.32 | -26.63% | -13.97% | 3.73% | -7.21% | -22.03% | -42.24% | 5.54% |
|
Apellis Pharma Rg 02:00:00 / 20.09.25 |
23.01 | -26.73% | -60.94% | -7.40% | -17.73% | 32.01% | -29.22% | -62.63% |
|
Conduent Rg 02:00:00 / 20.09.25 |
2.840 | -26.73% | -18.90% | 0.71% | 1.43% | 7.58% | -24.27% | -20.64% |
|
Byrna Tech Rg 02:00:00 / 20.09.25 |
21.21 | -26.87% | 229.73% | 6.21% | 5.00% | -32.82% | 24.76% | 227.17% |
|
Cooper Co Rg 02:00:00 / 20.09.25 |
68.17 | -26.88% | -28.95% | 2.23% | -9.37% | -4.17% | -38.30% | -7.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Farmers Natl Ban Rg 02:00:00 / 20.09.25 |
14.600 | -3.18% |
15.010 15:30 |
14.600 21:50 |
15.450 05.09.25 |
11.630 04.04.25 |
221'129 |
|
Farmmi Rg 02:00:00 / 20.09.25 |
1.880 | -0.53% |
1.890 18:15 |
1.880 15:30 |
7.016 15.01.25 |
1.450 17.03.25 |
762 |
|
Fast Track Rg 02:00:00 / 20.09.25 |
0.6200 | 0.00% |
0.6249 17:57 |
0.6000 20:01 |
9.690 03.06.25 |
0.3898 13.08.25 |
5'379 |
|
Fastenal Rg 02:00:00 / 20.09.25 |
47.58 | 0.76% |
47.76 21:50 |
46.65 15:33 |
50.63 25.08.25 |
35.31 08.04.25 |
8'732'756 |
|
Fat Brands Rg-A 02:00:00 / 20.09.25 |
1.910 | -1.04% |
1.935 21:58 |
1.900 15:31 |
4.050 03.02.25 |
1.750 22.08.25 |
8'958 |
|
Fat Brands Rg-B 02:00:00 / 20.09.25 |
2.480 | -3.88% |
2.580 15:30 |
2.480 22:00 |
5.130 30.01.25 |
2.190 07.04.25 |
1'925 |
|
Fate Therapeutic Rg 02:00:00 / 20.09.25 |
0.9623 | -3.77% |
1.010 15:30 |
0.9429 21:57 |
1.985 06.01.25 |
0.6611 04.04.25 |
847'117 |
|
Fathom Hldgs Rg 02:00:00 / 20.09.25 |
2.000 | -16.67% |
2.080 15:30 |
1.850 20:11 |
3.360 17.09.25 |
0.6500 16.04.25 |
505'055 |
|
Fatpipe Rg 02:00:00 / 20.09.25 |
8.890 | 48.41% |
10.720 19:44 |
6.600 15:34 |
23.27 08.04.25 |
5.410 08.08.25 |
1'451'992 |
|
FB Bancorp Rg 02:00:00 / 20.09.25 |
12.280 | 1.15% |
12.290 21:59 |
12.110 21:16 |
12.290 19.09.25 |
9.810 09.04.25 |
113'241 |
|
FBS Global Rg 02:00:00 / 20.09.25 |
0.6900 | -2.82% |
0.7000 15:48 |
0.6680 17:47 |
5.450 06.02.25 |
0.4422 16.04.25 |
20'192 |
|
FEBO Rg 02:00:00 / 20.09.25 |
0.8320 | 2.39% |
0.8320 22:00 |
0.7880 21:58 |
2.280 06.01.25 |
0.6100 21.08.25 |
261 |
|
Femasys Rg 02:00:00 / 20.09.25 |
0.3500 | -2.72% |
0.3650 15:30 |
0.3500 22:00 |
1.800 21.02.25 |
0.3068 26.08.25 |
101'186 |
|
Femto Tech Rg 23:20:00 / 19.09.25 |
0.6100 | 7.21% |
0.6100 17:03 |
0.6100 17:03 |
11.450 22.04.25 |
0.3000 02.09.25 |
1'227 |
|
Fennec Pharma Rg 02:00:00 / 20.09.25 |
8.670 | -2.91% |
9.080 17:53 |
8.010 18:47 |
9.400 13.08.25 |
4.680 09.04.25 |
251'192 |
|
Ferroglobe Rg 02:00:00 / 20.09.25 |
4.190 | -0.48% |
4.245 18:26 |
4.180 21:59 |
4.805 23.07.25 |
2.980 08.04.25 |
1'085'419 |
|
Ferrovial Rg 02:00:00 / 20.09.25 |
57.65 | -0.93% |
57.99 15:39 |
57.29 17:34 |
58.36 17.09.25 |
40.10 14.01.25 |
307'288 |
|
FG Merger Rg 02:00:00 / 20.09.25 |
9.960 | 0.00% |
10.000 15:30 |
9.960 22:00 |
10.000 11.08.25 |
9.530 05.03.25 |
1'434 |
|
FG Nexus Rg 02:00:00 / 20.09.25 |
7.270 | -11.45% |
8.030 15:38 |
6.830 20:39 |
41.01 07.08.25 |
6.540 16.09.25 |
202'240 |
|
FGI Industries Rg 02:00:00 / 20.09.25 |
7.890 | 6.19% |
9.300 16:23 |
7.020 15:30 |
12.570 16.09.25 |
2.315 14.04.25 |
28'495 |
|
FibroBiologics Rg 02:00:00 / 20.09.25 |
0.5324 | -0.49% |
0.5488 17:55 |
0.5324 22:00 |
2.320 07.01.25 |
0.5241 16.09.25 |
71'387 |
|
FibroGen Rg 02:00:00 / 20.09.25 |
11.310 | -0.46% |
11.310 22:00 |
11.100 21:20 |
21.88 20.02.25 |
4.850 30.06.25 |
14'604 |
|
Fidelity D & D B Rg 02:00:00 / 20.09.25 |
44.09 | -2.02% |
44.57 15:30 |
43.39 21:19 |
49.43 01.07.25 |
37.30 21.04.25 |
14'623 |
|
Fifth Corp I Rg A 02:00:00 / 20.09.25 |
10.170 | 0.15% |
10.170 22:00 |
10.170 22:00 |
10.200 11.07.25 |
9.860 22.04.25 |
1 |
|
Fifth Dist Rg 02:00:00 / 20.09.25 |
13.640 | -1.87% |
13.950 15:40 |
13.640 22:00 |
14.490 30.01.25 |
11.360 07.04.25 |
12'037 |