×
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
- 02.04.2026 - 18:15:57
- 21'768.01
- -0.33%
- -72.94
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
First Busey Rg 18:15:00 / 02.04.26 |
25.49 | 0.04% | 0.01 | 25.48 | 25.49 | 53'996 | |
|
First Business F Rg 18:12:39 / 02.04.26 |
54.72 | 0.33% | 0.18 | 54.71 | 55.63 | 4'734 | |
|
First Capital Rg 17:50:10 / 02.04.26 |
49.50 | -1.26% | -0.63 | 49.50 | 50.86 | 482 | |
|
First Citizens Rg-A 18:12:14 / 02.04.26 |
1'892.95 | -0.08% | -1.43 | 1'888.24 | 1'896.41 | 6'104 | |
|
First Community Rg 17:48:48 / 02.04.26 |
29.39 | 0.14% | 0.04 | 29.34 | 29.64 | 7'502 | |
|
First Finl Banco Rg 18:09:26 / 02.04.26 |
28.01 | -0.18% | -0.05 | 27.98 | 28.05 | 58'248 | |
|
First Finl Banks Rg 18:08:17 / 02.04.26 |
29.88 | 0.08% | 0.03 | 29.85 | 29.89 | 55'784 | |
|
First Finl Rg 17:41:51 / 02.04.26 |
63.31 | -0.22% | -0.14 | 63.30 | 63.66 | 7'719 | |
|
First Guaranty B Rg 18:15:23 / 02.04.26 |
8.840 | 0.34% | 0.03 | 8.490 | 8.870 | 6'443 | |
|
First Hawaiian Rg 18:14:22 / 02.04.26 |
24.96 | -0.08% | -0.02 | 24.96 | 24.98 | 114'299 | |
|
First Internet B Rg 16:51:34 / 02.04.26 |
20.34 | -0.88% | -0.18 | 20.30 | 20.68 | 1'908 | |
|
First Merchants Rg 18:15:45 / 02.04.26 |
39.40 | 0.18% | 0.07 | 39.38 | 39.41 | 44'676 | |
|
First Mid Bancsh Rg 18:14:37 / 02.04.26 |
41.59 | 0.24% | 0.10 | 41.53 | 41.64 | 10'426 | |
|
First National Rg 18:07:01 / 02.04.26 |
27.16 | 0.00% | 0.00 | 27.10 | 27.29 | 9'760 | |
|
First Northwest Rg 17:49:30 / 02.04.26 |
9.100 | 0.22% | 0.02 | 9.000 | 9.190 | 1'430 | |
|
First Solar Rg 18:14:54 / 02.04.26 |
196.08 | -1.67% | -3.34 | 195.81 | 196.30 | 114'510 | |
|
First United Rg 18:01:57 / 02.04.26 |
35.89 | -2.42% | -0.89 | 35.89 | 37.98 | 271 | |
|
First US Bancsrs Rg 16:42:33 / 02.04.26 |
15.310 | -1.23% | -0.19 | 15.350 | 15.550 | 113 | |
|
First Watch Rest Rg 18:14:32 / 02.04.26 |
10.490 | -4.11% | -0.45 | 10.480 | 10.490 | 124'819 | |
|
First West Finl Rg 15:30:00 / 02.04.26 |
24.60 | -1.52% | -0.38 | 24.49 | 24.97 | 276 | |
|
FirstCash Hldgs Rg 18:11:55 / 02.04.26 |
198.47 | 4.50% | 8.55 | 198.12 | 198.83 | 26'899 | |
|
FirstService Rg 18:11:28 / 02.04.26 |
138.54 | 0.28% | 0.38 | 138.28 | 138.86 | 9'830 | |
|
Firstun Cap Bnc Rg 18:07:07 / 02.04.26 |
36.73 | 0.05% | 0.02 | 36.72 | 36.89 | 34'214 | |
|
FitLife Brands Rg 18:15:56 / 02.04.26 |
10.650 | -11.98% | -1.45 | 10.600 | 10.720 | 5'844 | |
|
Five Below Rg 18:13:02 / 02.04.26 |
233.14 | -0.76% | -1.78 | 233.11 | 233.58 | 106'228 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Climb Glb Sltn Rg 18:13:14 / 02.04.26 |
20.38 | -20.97% | -35.91% | 1.90% | -9.15% | -29.75% | -20.68% | 52.45% |
|
Guardforce Rg 18:14:14 / 02.04.26 |
0.4381 | -20.97% | -69.51% | -2.73% | -26.98% | -35.55% | -52.39% | -93.84% |
|
Global-E Online Rg 18:15:54 / 02.04.26 |
31.04 | -20.99% | -43.04% | 0.45% | -15.35% | -23.36% | -3.18% | -3.63% |
|
IZEA Worldwide Rg 17:54:35 / 02.04.26 |
3.530 | -21.00% | 25.82% | 0.86% | -9.25% | -19.22% | 75.62% | 32.89% |
|
INmune Bio Rg-AI 17:50:33 / 02.04.26 |
1.210 | -21.15% | -73.66% | 0.83% | -4.35% | -20.92% | -84.43% | -80.96% |
|
Cricut Rg-A 18:04:42 / 02.04.26 |
3.950 | -21.21% | -31.58% | -0.50% | -4.59% | -18.72% | -18.13% | -61.76% |
|
Chagee UnSp ADS-A 18:12:15 / 02.04.26 |
9.850 | -21.24% | 0.00% | -0.30% | -8.63% | -23.58% | 0.00% | 0.00% |
|
Alti Global-A Rg 18:04:27 / 02.04.26 |
3.660 | -21.34% | -17.23% | 8.93% | -15.28% | -13.48% | 26.64% | -70.89% |
|
Docebo Rg 18:14:04 / 02.04.26 |
17.090 | -21.35% | -61.00% | -3.34% | -10.19% | -22.35% | -40.95% | -57.14% |
|
E-Power Rg-A 16:01:42 / 02.04.26 |
0.7886 | -21.44% | -10.47% | -10.44% | 2.02% | -21.14% | -15.20% | -72.70% |
|
Crinetics Pharma Rg 18:14:43 / 02.04.26 |
36.55 | -21.44% | -28.48% | 0.66% | -6.04% | -31.35% | 26.60% | 127.71% |
|
Check Point Sftw Rg 18:15:27 / 02.04.26 |
146.96 | -21.45% | -21.93% | 2.90% | -10.65% | -22.96% | -34.40% | 12.12% |
|
Airship AI Rg 18:11:39 / 02.04.26 |
2.230 | -21.45% | -63.74% | -3.46% | -18.91% | -31.60% | -42.53% | 0.00% |
|
Imunon Rg 18:15:30 / 02.04.26 |
3.040 | -21.52% | -75.87% | 12.18% | -8.98% | -21.24% | -76.69% | -81.66% |
|
Innoviz Rg 18:13:39 / 02.04.26 |
0.6536 | -21.58% | -60.18% | 2.13% | -23.64% | -42.67% | 14.67% | -80.89% |
|
Dave Rg 18:10:32 / 02.04.26 |
173.52 | -21.66% | 99.55% | -3.12% | -20.48% | -26.66% | 118.57% | 2'762.21% |
|
Churchill Downs Rg 18:03:00 / 02.04.26 |
88.35 | -21.68% | -33.27% | 0.89% | -1.88% | -20.78% | -18.96% | -30.67% |
|
AERT Rg 18:15:55 / 02.04.26 |
0.4626 | -21.71% | -56.60% | 50.98% | 38.09% | -10.69% | -32.79% | 0.00% |
|
Automatic Data P Rg 18:15:54 / 02.04.26 |
203.16 | -21.75% | -31.24% | -0.66% | -8.77% | -23.53% | -33.48% | -9.59% |
|
CytoMed Thera Rg 18:13:27 / 02.04.26 |
1.000 | -21.80% | -69.16% | -2.80% | -1.89% | -24.64% | -55.74% | 0.00% |
|
Booking Hldg Rg 18:15:31 / 02.04.26 |
4'169.27 | -21.86% | -15.78% | -1.06% | -9.62% | -23.43% | -6.32% | 57.76% |
|
Cbrland Pharma Rg 17:43:45 / 02.04.26 |
3.110 | -22.11% | 30.80% | -4.01% | -11.65% | -35.61% | -27.67% | 58.97% |
|
Innodata Rg 18:15:43 / 02.04.26 |
39.03 | -22.16% | 0.35% | -4.82% | -12.13% | -38.73% | 17.09% | 364.40% |
|
Bionano Genom Rg 17:44:09 / 02.04.26 |
1.190 | -22.22% | -93.12% | 3.48% | 5.31% | -25.63% | -64.58% | -99.82% |
|
Harte-Hanks Rg 17:44:14 / 02.04.26 |
2.320 | -22.26% | -54.56% | -3.70% | -17.02% | -18.18% | -51.75% | -75.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
First Busey Rg 18:15:00 / 02.04.26 |
25.49 | 0.04% |
25.58 17:55 |
25.11 15:37 |
27.65 09.02.26 |
23.51 02.01.26 |
53'996 |
|
First Business F Rg 18:12:39 / 02.04.26 |
54.72 | 0.33% |
54.82 18:05 |
53.81 15:30 |
60.48 09.02.26 |
51.18 19.03.26 |
4'734 |
|
First Capital Rg 17:50:10 / 02.04.26 |
49.50 | -1.26% |
49.44 15:30 |
49.44 15:30 |
63.50 04.02.26 |
45.79 13.01.26 |
482 |
|
First Citizens Rg-A 18:12:14 / 02.04.26 |
1'892.95 | -0.08% |
1'904.75 16:38 |
1'864.99 15:40 |
2'232.21 22.01.26 |
1'761.33 19.03.26 |
6'104 |
|
First Community Rg 17:48:48 / 02.04.26 |
29.39 | 0.14% |
29.51 17:38 |
29.15 15:30 |
31.44 04.02.26 |
27.50 09.03.26 |
7'502 |
|
First Finl Banco Rg 18:09:26 / 02.04.26 |
28.01 | -0.18% |
28.12 17:37 |
27.60 15:43 |
31.36 09.02.26 |
24.59 02.01.26 |
58'248 |
|
First Finl Banks Rg 18:08:17 / 02.04.26 |
29.88 | 0.08% |
29.97 16:37 |
29.41 16:13 |
35.00 06.02.26 |
28.15 19.03.26 |
55'784 |
|
First Finl Rg 17:41:51 / 02.04.26 |
63.31 | -0.22% |
63.54 17:37 |
62.38 16:01 |
69.20 04.02.26 |
59.07 02.01.26 |
7'719 |
|
First Guaranty B Rg 18:15:23 / 02.04.26 |
8.840 | 0.34% |
9.160 16:11 |
8.560 15:30 |
9.310 02.02.26 |
5.370 02.01.26 |
6'443 |
|
First Hawaiian Rg 18:14:22 / 02.04.26 |
24.96 | -0.08% |
25.05 16:37 |
24.51 15:42 |
28.35 22.01.26 |
23.27 19.03.26 |
114'299 |
|
First Internet B Rg 16:51:34 / 02.04.26 |
20.34 | -0.88% |
20.48 16:46 |
20.02 16:23 |
24.72 22.01.26 |
19.010 12.03.26 |
1'908 |
|
First Merchants Rg 18:15:45 / 02.04.26 |
39.40 | 0.18% |
39.48 17:55 |
38.71 16:10 |
43.14 18.02.26 |
35.76 09.03.26 |
44'676 |
|
First Mid Bancsh Rg 18:14:37 / 02.04.26 |
41.59 | 0.24% |
41.66 16:37 |
40.89 15:30 |
44.78 04.02.26 |
38.42 02.01.26 |
10'426 |
|
First National Rg 18:07:01 / 02.04.26 |
27.16 | 0.00% |
27.21 17:45 |
26.77 16:11 |
28.81 06.02.26 |
24.27 07.01.26 |
9'760 |
|
First Northwest Rg 17:49:30 / 02.04.26 |
9.100 | 0.22% |
9.200 17:22 |
9.040 15:31 |
10.980 23.01.26 |
8.440 20.03.26 |
1'430 |
|
First Solar Rg 18:14:54 / 02.04.26 |
196.08 | -1.67% |
200.81 16:59 |
195.90 18:06 |
280.50 05.01.26 |
182.99 30.03.26 |
114'510 |
|
First United Rg 18:01:57 / 02.04.26 |
35.89 | -2.42% |
36.39 15:30 |
36.39 15:30 |
40.20 06.02.26 |
35.02 23.02.26 |
271 |
|
First US Bancsrs Rg 16:42:33 / 02.04.26 |
15.310 | -1.23% |
15.520 15:30 |
15.310 16:42 |
15.940 02.02.26 |
13.530 05.01.26 |
113 |
|
First Watch Rest Rg 18:14:32 / 02.04.26 |
10.490 | -4.11% |
10.640 15:30 |
10.370 16:29 |
17.700 06.02.26 |
10.100 30.03.26 |
124'819 |
|
First West Finl Rg 15:30:00 / 02.04.26 |
24.60 | -1.52% |
24.60 15:30 |
24.60 15:30 |
27.27 21.01.26 |
23.26 09.03.26 |
276 |
|
FirstCash Hldgs Rg 18:11:55 / 02.04.26 |
198.47 | 4.50% |
198.47 18:11 |
189.00 15:30 |
199.40 10.03.26 |
154.54 05.01.26 |
26'899 |
|
FirstService Rg 18:11:28 / 02.04.26 |
138.54 | 0.28% |
140.12 16:37 |
136.18 15:30 |
166.68 04.02.26 |
133.62 20.03.26 |
9'830 |
|
Firstun Cap Bnc Rg 18:07:07 / 02.04.26 |
36.73 | 0.05% |
36.88 17:45 |
35.87 16:04 |
42.00 04.02.26 |
34.17 18.03.26 |
34'214 |
|
FitLife Brands Rg 18:15:56 / 02.04.26 |
10.650 | -11.98% |
12.100 15:30 |
10.635 16:19 |
16.700 22.01.26 |
10.635 02.04.26 |
5'844 |
|
Five Below Rg 18:13:02 / 02.04.26 |
233.14 | -0.76% |
234.42 16:36 |
225.57 15:43 |
237.25 20.03.26 |
183.91 28.01.26 |
106'228 |