×
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
- 20.09.2024 - 20:19:27
- 17'921.43
- -0.51%
- -92.55
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Frmrs & Merch Bn Rg 19:37:47 / 20.09.24 |
27.36 | -2.18% | -0.61 | 26.74 | 27.50 | 33'146 | |
|
Frontdoor Rg 20:11:03 / 20.09.24 |
48.56 | -0.65% | -0.32 | 48.60 | 48.63 | 178'116 | |
|
Frontier Comm Rg 20:19:28 / 20.09.24 |
35.49 | 0.27% | 0.10 | 35.48 | 35.49 | 320'543 | |
|
Frontir Grop Hld Rg 20:19:23 / 20.09.24 |
4.375 | 1.74% | 0.08 | 4.370 | 4.380 | 245'010 | |
|
FRP Holdings Rg 17:30:02 / 20.09.24 |
29.78 | -1.52% | -0.46 | 29.51 | 29.98 | 26'748 | |
|
Frst of Long Isl Rg 20:18:04 / 20.09.24 |
13.405 | -0.78% | -0.11 | 13.380 | 13.420 | 61'722 | |
|
FS Bancorp Rg 18:14:43 / 20.09.24 |
46.33 | -1.11% | -0.52 | 46.01 | 46.29 | 13'617 | |
|
Fst Finl North Rg 19:50:30 / 20.09.24 |
22.73 | -0.09% | -0.02 | 22.65 | 22.74 | 20'841 | |
|
Ft Lth Res&Tech Rg 19:46:12 / 20.09.24 |
2.980 | -6.29% | -0.20 | 2.980 | 3.200 | 1 | |
|
FTAC Emerald Rg-A 20:15:08 / 20.09.24 |
10.790 | -0.09% | -0.01 | 10.750 | 10.810 | 683 | |
|
FTAI Infra Rg-WI 20:15:12 / 20.09.24 |
9.260 | 0.87% | 0.08 | 9.250 | 9.270 | 315'899 | |
|
FTAI Rg 20:19:24 / 20.09.24 |
131.33 | 0.85% | 1.11 | 131.24 | 131.36 | 313'634 | |
|
FTC Solar Rg 20:10:23 / 20.09.24 |
0.5035 | -4.46% | -0.02 | 0.4981 | 0.5111 | 87'819 | |
|
FTEL Rg 20:17:20 / 20.09.24 |
14.900 | -12.35% | -2.10 | 14.600 | 15.470 | 59'250 | |
|
Fuel Tech Rg 18:05:10 / 20.09.24 |
1.060 | 2.91% | 0.03 | 1.050 | 1.060 | 20'131 | |
|
FuelCell Energy Rg 20:19:02 / 20.09.24 |
0.4401 | -3.91% | -0.02 | 0.4401 | 0.4409 | 1'732'053 | |
|
FUFU Rg-A 20:16:32 / 20.09.24 |
3.650 | -11.62% | -0.48 | 3.620 | 3.770 | 112'660 | |
|
Fulcrum Thera Rg 20:19:03 / 20.09.24 |
3.365 | -2.46% | -0.09 | 3.360 | 3.370 | 218'306 | |
|
Fulgent Genetics Rg 19:58:19 / 20.09.24 |
22.13 | -3.32% | -0.76 | 22.10 | 22.21 | 51'660 | |
|
Full House Resor Rg 20:00:15 / 20.09.24 |
4.990 | 0.20% | 0.01 | 4.960 | 4.990 | 72'064 | |
|
Fulton Financial Rg 20:17:45 / 20.09.24 |
18.700 | -1.58% | -0.30 | 18.700 | 18.710 | 465'463 | |
|
Fundamental Gbl Rg 18:56:54 / 20.09.24 |
0.8901 | -1.06% | -0.01 | 0.8906 | 0.9393 | 1'257 | |
|
Funko-A Rg 20:19:08 / 20.09.24 |
11.620 | 0.78% | 0.09 | 11.610 | 11.630 | 96'173 | |
|
Fusion Fuel Gr Rg-A 19:31:19 / 20.09.24 |
0.5499 | -3.56% | -0.02 | 0.5301 | 0.5600 | 2'645 | |
|
FutTech II Acq Rg-A 16:24:12 / 20.09.24 |
11.070 | -0.36% | -0.04 | 11.070 | 11.210 | 30 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Forward Ind Rg 18:49:11 / 20.09.24 |
3.620 | -50.00% | -66.36% | -5.73% | -9.27% | -23.95% | -55.00% | -84.07% |
|
A2Z Cust2Mate Rg 17:45:44 / 20.09.24 |
0.7000 | -50.05% | -46.54% | 0.86% | 2.94% | 75.97% | -55.41% | 0.00% |
|
GeoVax Labs Rg 20:12:31 / 20.09.24 |
2.920 | -50.14% | -71.44% | 2.82% | -54.30% | -8.32% | -62.35% | -96.16% |
|
CaliberCos Rg-A 15:53:05 / 20.09.24 |
0.6580 | -50.16% | 0.00% | 7.69% | 0.97% | -21.76% | -50.15% | 0.00% |
|
Commercial Vehic Rg 20:07:47 / 20.09.24 |
3.425 | -50.50% | -49.05% | 3.47% | -7.18% | -30.10% | -56.26% | -63.59% |
|
Helen of Troy Rg 20:19:04 / 20.09.24 |
61.13 | -50.56% | -46.15% | 5.36% | 14.56% | -34.08% | -47.30% | -74.47% |
|
Freshworks Rg-A 20:17:35 / 20.09.24 |
11.380 | -50.74% | -21.35% | 0.53% | -4.77% | -10.32% | -41.28% | -75.66% |
|
Avis Budget Grou Rg 20:17:27 / 20.09.24 |
86.00 | -50.79% | -46.79% | 12.62% | -2.18% | -17.72% | -52.75% | -8.49% |
|
Beauty Health Rg-A 20:10:23 / 20.09.24 |
1.440 | -50.80% | -83.19% | -4.00% | -16.76% | -25.00% | -75.47% | -94.09% |
|
Better Home Rg-A 19:45:44 / 20.09.24 |
19.600 | -50.86% | 0.00% | 19.66% | 3.43% | -14.60% | -27.99% | 0.00% |
|
Aehr Test System Rg 20:16:06 / 20.09.24 |
12.200 | -51.07% | -35.42% | -5.72% | -16.38% | 9.22% | -71.40% | 16.83% |
|
FGI Rg 16:17:10 / 20.09.24 |
0.8000 | -51.22% | -64.44% | 6.52% | -6.98% | -29.20% | -48.05% | 0.00% |
|
DLocal Rg-A 20:17:05 / 20.09.24 |
8.260 | -51.27% | -44.64% | -3.39% | -3.05% | 2.10% | -56.23% | -86.77% |
|
Bitcoin Depot Rg-A 19:54:02 / 20.09.24 |
1.540 | -51.39% | -84.52% | -4.94% | -10.98% | -14.44% | -36.89% | 0.00% |
|
Alteri Thera Sp ADS 18:15:21 / 20.09.24 |
1.220 | -51.41% | -65.40% | -3.17% | -6.15% | -32.22% | -52.34% | -90.69% |
|
Aemetis Rg 20:16:40 / 20.09.24 |
2.380 | -51.53% | -35.86% | -1.65% | -9.85% | -20.93% | -43.87% | -82.73% |
|
Defntv Health Rg-A 20:12:51 / 20.09.24 |
4.600 | -51.61% | -56.23% | 3.60% | 1.55% | -15.75% | -41.70% | -90.18% |
|
Biora Therap Rg 20:02:52 / 20.09.24 |
0.5749 | -51.87% | -80.26% | -11.57% | -15.21% | -12.89% | -73.01% | -97.43% |
|
Brooge Energy Rg 20:07:55 / 20.09.24 |
1.460 | -51.90% | -66.92% | 22.69% | 52.04% | 56.15% | -72.91% | -80.55% |
|
FRP Holdings Rg 17:30:02 / 20.09.24 |
29.78 | -51.91% | -43.85% | 0.57% | 0.47% | 4.42% | -46.30% | -46.25% |
|
Canaan Sp ADR-A 20:19:06 / 20.09.24 |
1.035 | -51.95% | -46.12% | -3.27% | 4.39% | 3.52% | -42.50% | -86.14% |
|
AbCellera Biolog Rg 20:18:16 / 20.09.24 |
2.595 | -52.01% | -72.95% | -5.64% | -0.57% | -12.33% | -48.10% | -86.54% |
|
Alpine 4 Hldg Rg-A 19:49:40 / 20.09.24 |
0.3267 | -52.11% | -91.68% | -18.33% | -20.32% | -31.94% | -54.01% | -98.19% |
|
Asset Ent Rg-B 20:08:13 / 20.09.24 |
1.450 | -52.11% | 0.00% | -8.23% | 34.26% | 285.64% | 190.00% | 0.00% |
|
180 Life Scis Rg 18:25:02 / 20.09.24 |
1.960 | -52.18% | -96.99% | 4.81% | -1.01% | 20.25% | -82.52% | -99.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Frmrs & Merch Bn Rg 19:37:47 / 20.09.24 |
27.36 | -2.18% |
27.61 15:30 |
26.83 17:43 |
28.75 26.07.24 |
19.050 15.03.24 |
33'146 |
|
Frontdoor Rg 20:11:03 / 20.09.24 |
48.56 | -0.65% |
48.95 19:17 |
48.33 15:41 |
49.42 19.09.24 |
29.41 17.04.24 |
178'116 |
|
Frontier Comm Rg 20:19:28 / 20.09.24 |
35.49 | 0.27% |
35.73 17:00 |
35.31 15:30 |
39.21 04.09.24 |
20.52 23.02.24 |
320'543 |
|
Frontir Grop Hld Rg 20:19:23 / 20.09.24 |
4.375 | 1.74% |
4.395 16:35 |
4.300 15:30 |
8.320 06.03.24 |
2.790 13.08.24 |
245'010 |
|
FRP Holdings Rg 17:30:02 / 20.09.24 |
29.78 | -1.52% |
29.91 15:30 |
29.78 17:30 |
63.55 02.01.24 |
27.00 05.08.24 |
26'748 |
|
Frst of Long Isl Rg 20:18:04 / 20.09.24 |
13.405 | -0.78% |
13.490 16:21 |
13.300 15:34 |
13.630 18.09.24 |
9.300 14.06.24 |
61'722 |
|
FS Bancorp Rg 18:14:43 / 20.09.24 |
46.33 | -1.11% |
46.33 18:14 |
46.32 15:30 |
46.85 19.09.24 |
30.75 19.04.24 |
13'617 |
|
Fst Finl North Rg 19:50:30 / 20.09.24 |
22.73 | -0.09% |
22.75 16:24 |
22.57 15:30 |
22.87 28.08.24 |
13.340 10.01.24 |
20'841 |
|
Ft Lth Res&Tech Rg 19:46:12 / 20.09.24 |
2.980 | -6.29% |
3.110 15:30 |
3.110 15:30 |
3.470 08.04.24 |
2.000 20.03.24 |
1 |
|
FTAC Emerald Rg-A 20:15:08 / 20.09.24 |
10.790 | -0.09% |
10.810 15:30 |
10.790 20:15 |
11.200 24.07.24 |
10.410 16.02.24 |
683 |
|
FTAI Infra Rg-WI 20:15:12 / 20.09.24 |
9.260 | 0.87% |
9.370 19:32 |
9.050 15:30 |
10.450 31.07.24 |
3.420 04.01.24 |
315'899 |
|
FTAI Rg 20:19:24 / 20.09.24 |
131.33 | 0.85% |
132.94 19:19 |
129.91 15:50 |
132.94 20.09.24 |
44.67 03.01.24 |
313'634 |
|
FTC Solar Rg 20:10:23 / 20.09.24 |
0.5035 | -4.46% |
0.5266 15:30 |
0.4921 15:38 |
0.7500 02.01.24 |
0.1758 08.08.24 |
87'819 |
|
FTEL Rg 20:17:20 / 20.09.24 |
14.900 | -12.35% |
17.600 15:39 |
14.490 20:09 |
39.28 27.06.24 |
0.8800 12.01.24 |
59'250 |
|
Fuel Tech Rg 18:05:10 / 20.09.24 |
1.060 | 2.91% |
1.080 16:38 |
1.020 15:43 |
1.330 08.05.24 |
0.9110 05.08.24 |
20'131 |
|
FuelCell Energy Rg 20:19:02 / 20.09.24 |
0.4401 | -3.91% |
0.4541 15:32 |
0.4304 17:14 |
1.655 02.01.24 |
0.3711 03.09.24 |
1'732'053 |
|
FUFU Rg-A 20:16:32 / 20.09.24 |
3.650 | -11.62% |
4.220 15:34 |
3.470 16:19 |
18.000 04.03.24 |
2.330 16.04.24 |
112'660 |
|
Fulcrum Thera Rg 20:19:03 / 20.09.24 |
3.365 | -2.46% |
3.420 16:55 |
3.310 16:12 |
13.700 06.03.24 |
2.865 12.09.24 |
218'306 |
|
Fulgent Genetics Rg 19:58:19 / 20.09.24 |
22.13 | -3.32% |
22.74 15:30 |
22.00 17:31 |
29.86 02.01.24 |
18.920 17.06.24 |
51'660 |
|
Full House Resor Rg 20:00:15 / 20.09.24 |
4.990 | 0.20% |
5.000 18:16 |
4.870 17:32 |
5.940 28.03.24 |
4.500 05.02.24 |
72'064 |
|
Fulton Financial Rg 20:17:45 / 20.09.24 |
18.700 | -1.58% |
18.950 15:30 |
18.620 18:00 |
20.33 23.07.24 |
14.000 17.04.24 |
465'463 |
|
Fundamental Gbl Rg 18:56:54 / 20.09.24 |
0.8901 | -1.06% |
0.9000 15:30 |
0.8760 17:19 |
1.600 02.01.24 |
0.8500 10.07.24 |
1'257 |
|
Funko-A Rg 20:19:08 / 20.09.24 |
11.620 | 0.78% |
11.640 18:54 |
11.360 16:43 |
12.040 16.09.24 |
5.360 16.04.24 |
96'173 |
|
Fusion Fuel Gr Rg-A 19:31:19 / 20.09.24 |
0.5499 | -3.56% |
0.5599 17:28 |
0.5300 18:52 |
4.600 16.02.24 |
0.5299 17.09.24 |
2'645 |
|
FutTech II Acq Rg-A 16:24:12 / 20.09.24 |
11.070 | -0.36% |
11.150 15:30 |
11.150 15:30 |
11.990 06.05.24 |
10.840 03.01.24 |
30 |