×
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
- 14.05.2025 - 23:16:02
- 19'146.81
- 0.72%
- 136.72
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HilleVax Rg 23:20:00 / 14.05.25 |
1.910 | -0.52% | -0.01 | 1.910 | 1.920 | ||
|
Hillman Soltns Rg 23:20:00 / 14.05.25 |
8.070 | -3.47% | -0.29 | 8.060 | 8.070 | ||
|
Himax Tech Sp ADR 23:20:00 / 14.05.25 |
8.500 | 1.07% | 0.09 | 8.490 | 8.500 | ||
|
Hingham Institut Rg 23:20:00 / 14.05.25 |
262.20 | -0.11% | -0.30 | 260.55 | 262.54 | ||
|
HireQuest Rg 23:20:00 / 14.05.25 |
9.300 | 1.09% | 0.10 | 9.290 | 9.350 | ||
|
Hitek Glb-A Rg 23:20:00 / 14.05.25 |
1.210 | -3.97% | -0.05 | 1.210 | 1.250 | ||
|
HIVE Digital Rg 23:20:00 / 14.05.25 |
1.910 | -2.55% | -0.05 | 1.900 | 1.910 | ||
|
HK Pharma Dig Rg 23:20:00 / 14.05.25 |
1.070 | 0.94% | 0.01 | 1.050 | 1.080 | ||
|
HLP Rg 23:20:00 / 14.05.25 |
1.550 | 1.97% | 0.03 | 1.500 | 1.550 | ||
|
Hlthcr Triangle Rg 23:20:00 / 14.05.25 |
0.2250 | 5.63% | 0.01 | 0.2200 | 0.2300 | ||
|
HLXB Rg-A 21:59:00 / 14.05.25 |
10.870 | 0.18% | 0.02 | 10.870 | 11.100 | ||
|
Hns Cap Invt Rg-A 21:59:46 / 14.05.25 |
9.990 | -0.10% | -0.01 | 9.990 | 10.020 | ||
|
Hologic Rg 23:20:00 / 14.05.25 |
55.36 | -3.08% | -1.76 | 55.34 | 55.36 | ||
|
Home Bancorp Rg 23:20:00 / 14.05.25 |
51.16 | -0.60% | -0.31 | 50.85 | 51.16 | ||
|
Home Fed Bancorp Rg 23:20:00 / 14.05.25 |
13.010 | 1.88% | 0.24 | 12.990 | 13.850 | ||
|
HomesToLife Rg 23:20:00 / 14.05.25 |
3.780 | 0.80% | 0.03 | 3.760 | 3.830 | ||
|
HomeStreet Rg 23:20:00 / 14.05.25 |
12.680 | 6.91% | 0.82 | 12.610 | 12.690 | ||
|
Honest Co Rg 23:20:00 / 14.05.25 |
5.040 | -1.75% | -0.09 | 5.040 | 5.050 | ||
|
Honeywell Intl Rg 23:20:00 / 14.05.25 |
217.18 | -0.48% | -1.04 | 217.14 | 217.26 | ||
|
Hooker Furnishng Rg 23:20:00 / 14.05.25 |
9.770 | -2.88% | -0.29 | 9.690 | 9.770 | ||
|
HOOKIPA Pharma Rg 23:20:00 / 14.05.25 |
1.410 | 2.92% | 0.04 | 1.410 | 1.460 | ||
|
Hope Bancorp Rg 23:20:00 / 14.05.25 |
10.480 | -1.50% | -0.16 | 10.480 | 10.490 | ||
|
Horizon Bancorp Rg 23:20:00 / 14.05.25 |
15.770 | -0.19% | -0.03 | 15.740 | 15.770 | ||
|
Horizon Space Rg 23:20:00 / 14.05.25 |
10.160 | 0.00% | 0.00 | 10.140 | 10.210 | ||
|
Horizon Tech Fin Rg 23:20:00 / 14.05.25 |
7.550 | 0.00% | 0.00 | 7.540 | 7.550 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ALX Oncology Rg 23:20:00 / 14.05.25 |
0.4594 | -71.20% | -96.77% | -5.10% | -17.96% | -61.39% | -96.94% | -95.02% |
|
DigiAsia Rg 23:20:00 / 14.05.25 |
0.1909 | -71.33% | -98.01% | -3.05% | -4.69% | -68.70% | -97.74% | -97.85% |
|
Hain Celestial G Rg 23:20:00 / 14.05.25 |
1.650 | -71.71% | -84.11% | 13.79% | -38.66% | -57.91% | -77.49% | -93.71% |
|
BingEx-ADS 23:20:00 / 14.05.25 |
2.570 | -72.10% | 0.00% | 5.76% | 16.82% | -71.16% | 0.00% | 0.00% |
|
CARGO Therap Rg 23:20:00 / 14.05.25 |
3.840 | -72.47% | -82.85% | -5.19% | -17.24% | -0.78% | -81.71% | 0.00% |
|
Allakos Rg 23:20:00 / 14.05.25 |
0.3291 | -72.79% | -87.94% | 0.43% | 1.89% | 12.21% | -72.23% | -89.84% |
|
Fortrea Rg 23:20:00 / 14.05.25 |
4.780 | -73.19% | -85.67% | -15.10% | -4.78% | -68.94% | -83.39% | 0.00% |
|
Enveric Bioscie Rg 23:20:00 / 14.05.25 |
1.310 | -73.59% | -92.72% | 7.38% | 6.50% | -13.25% | -88.92% | -99.05% |
|
Contineum The Rg-A 23:20:00 / 14.05.25 |
3.840 | -73.99% | 0.00% | -3.76% | -12.33% | -48.18% | -74.92% | 0.00% |
|
Ensysce Bio Rg 23:20:00 / 14.05.25 |
2.310 | -74.57% | -86.79% | 12.68% | 22.87% | -59.19% | -75.13% | -99.91% |
|
Bloomz Rg 23:20:00 / 14.05.25 |
0.0990 | -75.59% | 0.00% | -38.89% | -40.97% | -75.56% | 0.00% | 0.00% |
|
BioXcel Therptc Rg 23:20:00 / 14.05.25 |
1.370 | -76.10% | -96.97% | -10.46% | -24.73% | -42.44% | -95.84% | -99.24% |
|
Biodesix Rg 23:20:00 / 14.05.25 |
0.2200 | -76.53% | -80.48% | -48.08% | -60.26% | -76.72% | -85.57% | -80.27% |
|
bioAffinity Rg 23:20:00 / 14.05.25 |
0.2250 | -76.99% | -85.57% | 5.73% | -52.09% | -73.21% | -88.03% | 0.00% |
|
Bionano Genom Rg 23:20:00 / 14.05.25 |
3.740 | -77.17% | -96.52% | 1.36% | -7.65% | -32.49% | -94.58% | -99.59% |
|
CNS Pharma Rg 23:20:00 / 14.05.25 |
1.150 | -77.41% | -99.96% | 0.88% | 40.23% | -72.55% | -99.76% | -99.99% |
|
CRML Rg 23:20:00 / 14.05.25 |
1.400 | -77.47% | 0.00% | -10.83% | -37.78% | -59.18% | -84.62% | 0.00% |
|
Click Hldg Rg-A 23:20:00 / 14.05.25 |
0.2800 | -77.86% | 0.00% | 16.67% | -59.13% | -75.86% | 0.00% | 0.00% |
|
22nd Century Rg 23:20:00 / 14.05.25 |
1.150 | -78.34% | -99.71% | -8.00% | 51.76% | -65.67% | -99.46% | -100.00% |
|
Hlthcr Triangle Rg 23:20:00 / 14.05.25 |
0.2250 | -78.41% | -92.11% | 16.34% | 9.81% | -50.87% | -71.88% | 0.00% |
|
Envirtech Vhcls Rg 23:20:00 / 14.05.25 |
0.2699 | -78.51% | -80.30% | 3.73% | 12.04% | -30.08% | -86.90% | -95.36% |
|
Artiva Biothrp Rg 23:20:00 / 14.05.25 |
1.810 | -79.66% | 0.00% | -13.81% | -21.30% | -54.98% | 0.00% | 0.00% |
|
Bit Origin Ltd Rg-A 23:20:00 / 14.05.25 |
0.1858 | -79.77% | -95.15% | 4.91% | 35.62% | -58.71% | -95.22% | -99.14% |
|
Citius Pharmactc Rg 23:20:00 / 14.05.25 |
0.9380 | -80.33% | -95.84% | 34.58% | -5.16% | -56.37% | -93.99% | -96.48% |
|
Highest Perf Sp ADS 23:20:00 / 14.05.25 |
3.530 | -80.80% | -98.96% | -18.66% | -34.14% | -72.76% | -99.34% | -98.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HilleVax Rg 23:20:00 / 14.05.25 |
1.910 | -0.52% |
1.920 15:30 |
1.875 18:19 |
2.145 07.01.25 |
1.350 04.04.25 |
45'190 |
|
Hillman Soltns Rg 23:20:00 / 14.05.25 |
8.070 | -3.47% |
8.290 15:30 |
8.060 21:59 |
10.630 27.01.25 |
6.640 30.04.25 |
440'712 |
|
Himax Tech Sp ADR 23:20:00 / 14.05.25 |
8.500 | 1.07% |
8.620 15:32 |
8.330 15:56 |
13.900 24.01.25 |
5.660 07.04.25 |
405'985 |
|
Hingham Institut Rg 23:20:00 / 14.05.25 |
262.20 | -0.11% |
262.42 21:29 |
260.00 20:46 |
281.00 14.02.25 |
214.62 07.04.25 |
7'963 |
|
HireQuest Rg 23:20:00 / 14.05.25 |
9.300 | 1.09% |
9.300 18:41 |
9.250 15:30 |
15.630 25.02.25 |
9.100 09.05.25 |
5'664 |
|
Hitek Glb-A Rg 23:20:00 / 14.05.25 |
1.210 | -3.97% |
1.240 17:09 |
1.170 21:08 |
1.560 13.01.25 |
1.150 07.02.25 |
3'735 |
|
HIVE Digital Rg 23:20:00 / 14.05.25 |
1.910 | -2.55% |
1.975 15:41 |
1.905 21:59 |
3.490 06.01.25 |
1.265 09.04.25 |
618'837 |
|
HK Pharma Dig Rg 23:20:00 / 14.05.25 |
1.070 | 0.94% |
1.075 15:37 |
1.020 17:01 |
3.790 15.01.25 |
0.8300 08.05.25 |
23'349 |
|
HLP Rg 23:20:00 / 14.05.25 |
1.550 | 1.97% |
1.550 18:37 |
1.470 16:09 |
1.800 13.05.25 |
0.8585 29.04.25 |
3'945 |
|
Hlthcr Triangle Rg 23:20:00 / 14.05.25 |
0.2250 | 5.63% |
0.5000 16:35 |
0.2080 15:30 |
1.740 06.01.25 |
0.1360 30.04.25 |
1'924'113 |
|
HLXB Rg-A 21:59:00 / 14.05.25 |
10.870 | 0.18% |
11.370 31.03.25 |
10.460 02.01.25 |
66 | ||
|
Hns Cap Invt Rg-A 21:59:46 / 14.05.25 |
9.990 | -0.10% |
10.000 13.05.25 |
9.810 06.02.25 |
11 | ||
|
Hologic Rg 23:20:00 / 14.05.25 |
55.36 | -3.08% |
57.07 15:30 |
55.15 21:33 |
74.49 06.01.25 |
51.90 06.05.25 |
1'417'329 |
|
Home Bancorp Rg 23:20:00 / 14.05.25 |
51.16 | -0.60% |
51.97 15:30 |
50.98 17:10 |
52.76 12.05.25 |
39.59 04.04.25 |
6'683 |
|
Home Fed Bancorp Rg 23:20:00 / 14.05.25 |
13.010 | 1.88% |
13.290 15:30 |
13.010 22:00 |
14.050 09.05.25 |
12.330 10.02.25 |
276 |
|
HomesToLife Rg 23:20:00 / 14.05.25 |
3.780 | 0.80% |
3.820 21:31 |
3.740 15:45 |
10.590 03.01.25 |
3.600 30.04.25 |
680 |
|
HomeStreet Rg 23:20:00 / 14.05.25 |
12.680 | 6.91% |
12.715 21:49 |
11.880 15:30 |
12.715 14.05.25 |
8.410 11.03.25 |
62'152 |
|
Honest Co Rg 23:20:00 / 14.05.25 |
5.040 | -1.75% |
5.180 18:06 |
5.010 15:48 |
7.095 02.01.25 |
3.790 07.04.25 |
812'123 |
|
Honeywell Intl Rg 23:20:00 / 14.05.25 |
217.18 | -0.48% |
218.17 15:31 |
215.85 16:06 |
228.83 13.01.25 |
179.47 09.04.25 |
1'144'563 |
|
Hooker Furnishng Rg 23:20:00 / 14.05.25 |
9.770 | -2.88% |
10.150 15:56 |
9.660 20:58 |
14.220 02.01.25 |
7.340 17.04.25 |
23'251 |
|
HOOKIPA Pharma Rg 23:20:00 / 14.05.25 |
1.410 | 2.92% |
1.470 21:47 |
1.360 16:45 |
2.800 10.01.25 |
0.7210 09.04.25 |
7'087 |
|
Hope Bancorp Rg 23:20:00 / 14.05.25 |
10.480 | -1.50% |
10.625 18:16 |
10.480 21:59 |
12.620 27.01.25 |
8.825 09.04.25 |
389'811 |
|
Horizon Bancorp Rg 23:20:00 / 14.05.25 |
15.770 | -0.19% |
15.815 21:52 |
15.625 16:16 |
17.760 11.02.25 |
12.700 07.04.25 |
72'611 |
|
Horizon Space Rg 23:20:00 / 14.05.25 |
10.160 | 0.00% |
10.220 15:30 |
10.160 22:00 |
10.290 12.05.25 |
10.010 11.02.25 |
2 |
|
Horizon Tech Fin Rg 23:20:00 / 14.05.25 |
7.550 | 0.00% |
7.630 17:29 |
7.470 19:18 |
9.990 03.03.25 |
7.125 01.05.25 |
188'486 |