×
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 |
|---|---|---|---|---|---|---|---|
|
Fifth Third Banc Rg 02:00:00 / 20.09.25 |
46.08 | -0.43% | -0.20 | 46.06 | 46.07 | ||
|
Fin Gala Sp.ADR-B 02:00:00 / 20.09.25 |
26.45 | -3.11% | -0.85 | 26.43 | 26.46 | ||
|
FingerMotion Rg 02:00:00 / 20.09.25 |
1.610 | -4.17% | -0.07 | 1.610 | 1.640 | ||
|
Finl Institution Rg 02:00:00 / 20.09.25 |
27.01 | -1.60% | -0.44 | 27.01 | 27.07 | ||
|
Finward Bancorp Rg 02:00:00 / 20.09.25 |
32.00 | -1.23% | -0.40 | 31.94 | 32.00 | ||
|
FinWise Bancorp Rg 02:00:00 / 20.09.25 |
22.49 | 9.02% | 1.86 | 21.47 | 22.49 | ||
|
Firefly Neuro Rg 02:00:00 / 20.09.25 |
2.890 | -2.69% | -0.08 | 2.880 | 2.910 | ||
|
First Advantage Rg 02:00:00 / 20.09.25 |
15.320 | -2.17% | -0.34 | 15.300 | 15.320 | ||
|
First Bancorp Rg 02:00:00 / 20.09.25 |
26.67 | -3.12% | -0.86 | 26.67 | 26.83 | ||
|
First Bancorp Rg 02:00:00 / 20.09.25 |
53.53 | -2.57% | -1.41 | 53.51 | 53.57 | ||
|
First Bank Rg 02:00:00 / 20.09.25 |
16.660 | -1.71% | -0.29 | 16.610 | 16.660 | ||
|
First Busey Rg 02:00:00 / 20.09.25 |
24.74 | -1.59% | -0.40 | 24.71 | 24.76 | ||
|
First Business F Rg 02:00:00 / 20.09.25 |
52.30 | -0.73% | -0.39 | 51.79 | 52.32 | ||
|
First Capital Rg 02:00:00 / 20.09.25 |
46.00 | 1.50% | 0.68 | 44.72 | 45.99 | ||
|
First Citizens Rg-A 02:00:00 / 20.09.25 |
1'866.88 | -1.53% | -29.08 | 1'863.63 | 1'866.96 | ||
|
First Community Rg 02:00:00 / 20.09.25 |
29.14 | 0.80% | 0.23 | 29.12 | 29.14 | ||
|
First Finl Banco Rg 02:00:00 / 20.09.25 |
26.36 | 0.00% | 0.00 | 26.30 | 26.36 | ||
|
First Finl Banks Rg 02:00:00 / 20.09.25 |
34.87 | -2.65% | -0.95 | 34.85 | 34.86 | ||
|
First Finl Rg 02:00:00 / 20.09.25 |
58.46 | -2.11% | -1.26 | 58.45 | 58.63 | ||
|
First Guaranty B Rg 02:00:00 / 20.09.25 |
8.250 | 0.86% | 0.07 | 8.190 | 8.260 | ||
|
First Hawaiian Rg 02:00:00 / 20.09.25 |
25.67 | -1.12% | -0.29 | 25.66 | 25.67 | ||
|
First Internet B Rg 02:00:00 / 20.09.25 |
24.14 | -4.40% | -1.11 | 24.12 | 24.14 | ||
|
First Merchants Rg 02:00:00 / 20.09.25 |
40.30 | -1.61% | -0.66 | 40.27 | 40.30 | ||
|
First Mid Bancsh Rg 02:00:00 / 20.09.25 |
39.19 | -3.09% | -1.25 | 39.21 | 39.24 | ||
|
First National Rg 02:00:00 / 20.09.25 |
23.90 | -0.46% | -0.11 | 23.89 | 23.90 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fat Brands Rg-A 02:00:00 / 20.09.25 |
1.910 | -27.04% | -35.95% | 0.53% | 2.14% | -19.07% | -26.63% | -59.01% |
|
Clearmind Medcn Rg 02:00:00 / 20.09.25 |
1.190 | -27.17% | -64.23% | 16.67% | 17.82% | 33.86% | -1.65% | 0.00% |
|
Cyclerion Therp Rg 02:00:00 / 20.09.25 |
2.380 | -27.17% | -30.00% | -3.25% | -7.03% | -19.05% | -18.77% | -88.14% |
|
BANL Rg 02:00:00 / 20.09.25 |
0.7350 | -27.23% | -50.34% | 8.04% | 8.09% | -26.50% | 18.55% | 0.00% |
|
Intelligent Rg 02:00:00 / 20.09.25 |
0.6406 | -27.24% | -9.70% | -0.90% | 18.63% | 26.35% | -35.94% | -65.78% |
|
Evaxion Sp ADS 02:00:00 / 20.09.25 |
3.090 | -27.47% | -91.19% | 5.10% | -4.92% | 26.12% | -80.13% | -97.07% |
|
CSW Industrials Rg 22:15:01 / 19.09.25 |
256.83 | -27.50% | 23.32% | 2.94% | -3.62% | -10.46% | -29.06% | 106.97% |
|
Akanda Rg 02:00:00 / 20.09.25 |
3.550 | -27.60% | -96.71% | -0.84% | -9.84% | -21.66% | -51.45% | -99.76% |
|
Alkami Tech Rg 02:00:00 / 20.09.25 |
25.29 | -27.67% | 9.40% | 0.00% | 0.04% | -14.91% | -20.07% | 77.46% |
|
Ideal Power Rg 02:00:00 / 20.09.25 |
6.670 | -27.75% | -29.70% | 30.78% | 32.08% | 49.55% | -23.68% | -59.29% |
|
Confluent Rg-A 02:00:00 / 20.09.25 |
20.05 | -27.79% | -13.72% | 4.21% | 12.70% | -18.06% | -1.52% | -19.94% |
|
Carparts Rg 02:00:00 / 20.09.25 |
0.7425 | -27.81% | -75.33% | -6.81% | 2.53% | -1.00% | -17.40% | -86.30% |
|
Churchill Downs Rg 02:00:00 / 20.09.25 |
95.30 | -27.82% | -28.56% | -1.06% | -8.40% | -5.60% | -30.78% | -0.83% |
|
American Airline Rg 02:00:00 / 20.09.25 |
12.450 | -27.83% | -8.44% | -3.56% | -8.12% | 10.37% | 13.08% | -8.51% |
|
Greenland Tech Rg 02:00:00 / 20.09.25 |
1.400 | -27.84% | -49.46% | 2.94% | 0.72% | -29.29% | -36.07% | -55.13% |
|
CollPlant Biot Rg 02:00:00 / 20.09.25 |
2.500 | -27.86% | -59.47% | -4.58% | -0.79% | 82.48% | -46.35% | -68.61% |
|
Genenta Sp ADS 02:00:00 / 20.09.25 |
2.980 | -27.88% | -34.21% | 1.02% | -12.87% | -3.87% | -15.10% | -46.52% |
|
First Guaranty B Rg 02:00:00 / 20.09.25 |
8.250 | -27.99% | -26.44% | 1.23% | 5.23% | 2.17% | -25.14% | -64.23% |
|
BuzzFeed Rg-A 02:00:00 / 20.09.25 |
1.850 | -28.09% | 92.00% | -7.50% | -8.42% | -8.87% | -32.48% | -69.43% |
|
First Northwest Rg 02:00:00 / 20.09.25 |
7.300 | -28.43% | -54.20% | -3.18% | -8.75% | -3.57% | -31.39% | -54.09% |
|
Atlas Lithium Rg 02:00:00 / 20.09.25 |
4.500 | -28.44% | -85.52% | -1.75% | -19.35% | 12.50% | -39.52% | -42.48% |
|
Harte-Hanks Rg 02:00:00 / 20.09.25 |
3.710 | -28.45% | -45.73% | -2.37% | 1.92% | -6.31% | -50.33% | -69.70% |
|
Forrester Resear Rg 02:00:00 / 20.09.25 |
11.010 | -28.46% | -58.19% | 7.73% | 9.44% | 12.00% | -39.00% | -70.34% |
|
Astrotech Rg 02:00:00 / 20.09.25 |
4.880 | -28.57% | -43.46% | -1.01% | -2.01% | -14.24% | -37.03% | -65.96% |
|
Cingulate Rg 02:00:00 / 20.09.25 |
3.540 | -28.60% | -96.17% | -10.38% | -15.51% | -12.59% | -31.92% | -98.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fifth Third Banc Rg 02:00:00 / 20.09.25 |
46.08 | -0.43% |
46.49 15:30 |
45.92 15:41 |
46.59 05.09.25 |
32.27 09.04.25 |
5'017'579 |
|
Fin Gala Sp.ADR-B 02:00:00 / 20.09.25 |
26.45 | -3.11% |
27.40 15:30 |
25.90 18:13 |
74.00 07.01.25 |
25.90 19.09.25 |
1'092'696 |
|
FingerMotion Rg 02:00:00 / 20.09.25 |
1.610 | -4.17% |
1.690 15:30 |
1.610 22:00 |
5.080 14.05.25 |
1.110 08.01.25 |
22'540 |
|
Finl Institution Rg 02:00:00 / 20.09.25 |
27.01 | -1.60% |
27.46 15:34 |
27.00 20:25 |
29.78 19.02.25 |
21.09 11.04.25 |
151'390 |
|
Finward Bancorp Rg 02:00:00 / 20.09.25 |
32.00 | -1.23% |
32.50 15:30 |
31.67 20:53 |
32.89 29.08.25 |
26.12 03.02.25 |
43'683 |
|
FinWise Bancorp Rg 02:00:00 / 20.09.25 |
22.49 | 9.02% |
22.49 22:00 |
20.07 19:10 |
22.49 19.09.25 |
13.485 06.05.25 |
83'505 |
|
Firefly Neuro Rg 02:00:00 / 20.09.25 |
2.890 | -2.69% |
2.970 15:37 |
2.860 20:38 |
17.190 13.02.25 |
1.880 13.01.25 |
54'785 |
|
First Advantage Rg 02:00:00 / 20.09.25 |
15.320 | -2.17% |
15.660 15:30 |
15.220 21:50 |
20.27 13.02.25 |
12.370 07.04.25 |
1'464'958 |
|
First Bancorp Rg 02:00:00 / 20.09.25 |
26.67 | -3.12% |
27.49 16:01 |
26.61 21:53 |
27.70 05.09.25 |
22.28 11.04.25 |
56'130 |
|
First Bancorp Rg 02:00:00 / 20.09.25 |
53.53 | -2.57% |
54.80 15:30 |
53.50 21:55 |
56.37 05.09.25 |
34.97 04.04.25 |
526'185 |
|
First Bank Rg 02:00:00 / 20.09.25 |
16.660 | -1.71% |
17.060 15:30 |
16.600 21:52 |
17.100 05.09.25 |
12.770 11.04.25 |
87'966 |
|
First Busey Rg 02:00:00 / 20.09.25 |
24.74 | -1.59% |
25.14 15:30 |
24.60 20:29 |
25.47 06.02.25 |
18.450 07.04.25 |
1'923'668 |
|
First Business F Rg 02:00:00 / 20.09.25 |
52.30 | -0.73% |
52.49 15:30 |
51.72 20:41 |
56.46 07.02.25 |
42.38 10.01.25 |
84'493 |
|
First Capital Rg 02:00:00 / 20.09.25 |
46.00 | 1.50% |
46.00 21:55 |
43.96 21:50 |
53.85 05.05.25 |
30.49 15.01.25 |
25'814 |
|
First Citizens Rg-A 02:00:00 / 20.09.25 |
1'866.88 | -1.53% |
1'908.32 15:30 |
1'848.55 17:00 |
2'327.23 24.01.25 |
1'475.93 04.04.25 |
120'169 |
|
First Community Rg 02:00:00 / 20.09.25 |
29.14 | 0.80% |
29.40 21:51 |
28.55 21:31 |
29.40 19.09.25 |
19.830 07.04.25 |
90'967 |
|
First Finl Banco Rg 02:00:00 / 20.09.25 |
26.36 | 0.00% |
26.38 21:59 |
25.89 20:44 |
29.21 06.02.25 |
21.18 07.04.25 |
1'115'639 |
|
First Finl Banks Rg 02:00:00 / 20.09.25 |
34.87 | -2.65% |
35.67 15:30 |
34.82 21:15 |
39.12 27.01.25 |
30.58 10.04.25 |
1'208'182 |
|
First Finl Rg 02:00:00 / 20.09.25 |
58.46 | -2.11% |
59.69 15:30 |
58.46 22:00 |
60.59 05.09.25 |
42.25 09.04.25 |
134'457 |
|
First Guaranty B Rg 02:00:00 / 20.09.25 |
8.250 | 0.86% |
8.330 20:52 |
8.150 15:30 |
11.500 02.01.25 |
6.570 13.03.25 |
3'634 |
|
First Hawaiian Rg 02:00:00 / 20.09.25 |
25.67 | -1.12% |
26.01 15:30 |
25.47 20:43 |
28.28 06.02.25 |
20.32 09.04.25 |
1'486'190 |
|
First Internet B Rg 02:00:00 / 20.09.25 |
24.14 | -4.40% |
25.25 15:30 |
24.03 21:59 |
36.72 21.01.25 |
19.550 25.04.25 |
46'717 |
|
First Merchants Rg 02:00:00 / 20.09.25 |
40.30 | -1.61% |
40.91 15:30 |
40.04 20:44 |
45.52 14.02.25 |
33.43 11.04.25 |
1'117'994 |
|
First Mid Bancsh Rg 02:00:00 / 20.09.25 |
39.19 | -3.09% |
40.42 15:30 |
39.18 21:55 |
41.40 05.09.25 |
28.87 07.04.25 |
213'740 |
|
First National Rg 02:00:00 / 20.09.25 |
23.90 | -0.46% |
24.11 21:50 |
23.45 21:43 |
26.91 06.02.25 |
18.260 21.04.25 |
76'997 |