×
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 - 20:02:35
- 19'111.48
- 0.53%
- 101.39
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Host Hotels REIT Rg 20:02:35 / 14.05.25 |
15.535 | -1.43% | -0.23 | 15.530 | 15.540 | 849'640 | |
|
Hoth Therap Rg 18:39:02 / 14.05.25 |
0.8811 | -2.01% | -0.02 | 0.8700 | 0.8899 | 5'467 | |
|
Hour Loop Rg 19:13:21 / 14.05.25 |
1.400 | -6.67% | -0.10 | 1.350 | 1.440 | 1'666 | |
|
HSPO Rg 17:00:35 / 14.05.25 |
11.790 | 0.00% | 0.00 | 11.790 | 11.940 | 51 | |
|
Huachen AI Rg 19:20:29 / 14.05.25 |
8.900 | 3.37% | 0.29 | 8.870 | 9.330 | 11'138 | |
|
Huadi Rg-A 15:37:36 / 14.05.25 |
1.420 | -4.05% | -0.06 | 1.420 | 1.540 | 415 | |
|
HUB CYBER SEC Rg 19:50:27 / 14.05.25 |
2.480 | -2.36% | -0.06 | 2.420 | 2.470 | 11'499 | |
|
Hub Group-A 19:59:14 / 14.05.25 |
35.35 | -0.51% | -0.18 | 35.37 | 35.42 | 39'317 | |
|
Hudson Global Rg 19:57:02 / 14.05.25 |
9.430 | -6.26% | -0.63 | 9.430 | 10.290 | 35 | |
|
Hudson Technolog Rg 20:01:35 / 14.05.25 |
7.460 | -1.97% | -0.15 | 7.450 | 7.460 | 66'844 | |
|
HUHUTECH Rg 19:39:25 / 14.05.25 |
5.220 | -1.51% | -0.08 | 5.210 | 5.420 | 3'101 | |
|
Huize Hldg Sp ADS 19:50:30 / 14.05.25 |
2.310 | 0.00% | 0.00 | 2.230 | 2.370 | 2'299 | |
|
Humacyte Rg 20:02:35 / 14.05.25 |
1.890 | 9.25% | 0.16 | 1.890 | 1.900 | 1'227'726 | |
|
Huntington Bancs Rg 20:02:22 / 14.05.25 |
16.085 | -0.03% | -0.01 | 16.080 | 16.090 | 853'188 | |
|
Hurco Cos Inc Rg 17:03:23 / 14.05.25 |
14.700 | -2.39% | -0.36 | 14.620 | 14.830 | 736 | |
|
Huron Consulting Rg 19:50:29 / 14.05.25 |
148.68 | -0.75% | -1.13 | 148.43 | 148.92 | 16'697 | |
|
Hut 8 Rg 20:02:03 / 14.05.25 |
16.110 | -2.36% | -0.39 | 16.090 | 16.110 | 1'118'401 | |
|
HUTCHMED Sp ADR 19:12:19 / 14.05.25 |
13.300 | 1.22% | 0.16 | 13.260 | 13.410 | 6'084 | |
|
HWH Inter Rg 20:01:53 / 14.05.25 |
1.630 | 35.83% | 0.43 | 1.630 | 1.640 | 4'504'417 | |
|
Hycr Mng Hldg Rg-A 19:50:22 / 14.05.25 |
3.050 | -6.73% | -0.22 | 3.040 | 3.090 | 46'164 | |
|
Hydrofarm Hldg Rg 19:36:52 / 14.05.25 |
2.960 | -9.89% | -0.33 | 2.950 | 3.180 | 2'395 | |
|
Hyperfine Rg-A 20:01:35 / 14.05.25 |
0.5974 | -14.64% | -0.10 | 0.5980 | 0.5984 | 101'741 | |
|
I-MAB Sp ADS 19:08:28 / 14.05.25 |
0.9300 | 1.10% | 0.01 | 0.9000 | 0.9227 | 8'201 | |
|
i3 Verticals-A Rg 20:01:02 / 14.05.25 |
26.35 | 6.25% | 1.55 | 26.24 | 26.40 | 55'400 | |
|
IAC Rg 20:01:49 / 14.05.25 |
38.89 | 0.30% | 0.12 | 38.87 | 38.91 | 101'141 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
IGM Biosciences Rg 19:58:19 / 14.05.25 |
1.140 | -81.18% | -86.16% | 0.00% | -4.20% | -25.00% | -87.99% | -92.10% |
|
Acrivon Therape Rg 20:02:25 / 14.05.25 |
1.145 | -81.23% | -77.03% | -6.91% | -38.11% | -78.44% | -86.76% | 0.00% |
|
Harvard Bioscien Rg 19:57:41 / 14.05.25 |
0.3500 | -82.44% | -93.07% | 16.67% | -10.26% | -71.77% | -89.86% | -90.20% |
|
Cardio Dgns Hld Rg 02:00:00 / 13.05.25 |
0.1573 | -82.85% | -93.68% | -63.20% | -60.56% | -74.15% | -80.66% | -98.42% |
|
Health In Rg-A 19:56:12 / 14.05.25 |
0.7299 | -83.39% | 0.00% | 19.73% | 9.56% | -88.99% | 0.00% | 0.00% |
|
Dragon Ener Hldg Rg 19:32:37 / 14.05.25 |
0.4199 | -83.81% | -90.77% | -16.85% | -32.27% | -81.58% | -94.93% | -99.50% |
|
AIFU Sp ADR 19:55:51 / 14.05.25 |
0.1765 | -84.36% | -97.39% | 1.09% | 30.84% | -45.56% | -94.94% | -97.13% |
|
CDT Environ Rg-A 19:33:13 / 14.05.25 |
0.6284 | -84.73% | 0.00% | -13.89% | -74.14% | -55.75% | -82.78% | 0.00% |
|
Aligos Therapt Rg 19:57:57 / 14.05.25 |
5.585 | -85.09% | -64.22% | 28.10% | 22.21% | -74.92% | -67.10% | -79.69% |
|
Algorhythm Hldg Rg 19:12:28 / 14.05.25 |
2.520 | -85.40% | -98.75% | -4.55% | 3.70% | -6.67% | -98.66% | -93.24% |
|
E-Home Rg 19:53:30 / 14.05.25 |
0.0899 | -85.67% | -99.95% | 17.21% | -91.52% | -84.99% | -99.04% | -100.00% |
|
Blue Hat Rg 19:36:07 / 14.05.25 |
1.900 | -86.04% | -98.08% | -6.40% | -12.04% | 2'954.66% | 80.95% | -19.26% |
|
DIH Holding Rg-A 19:50:29 / 14.05.25 |
0.2133 | -86.17% | 0.00% | 20.71% | 21.54% | -60.96% | -86.58% | 0.00% |
|
Creative Rg-A 18:41:39 / 14.05.25 |
0.9800 | -87.73% | 0.00% | 7.89% | -81.26% | -81.04% | 0.00% | 0.00% |
|
Crtv Md & Cmty Rg 18:30:35 / 14.05.25 |
6.525 | -88.48% | -99.31% | 1.48% | 23.11% | -63.65% | -99.11% | -99.62% |
|
Abpro Hldgs Rg 19:54:19 / 14.05.25 |
0.1662 | -88.55% | -98.06% | -24.80% | -32.44% | -83.10% | -98.55% | -97.93% |
|
Affimed Rg 19:59:59 / 14.05.25 |
0.1291 | -88.74% | -97.86% | -81.39% | -82.22% | -87.82% | -97.58% | -99.59% |
|
Graphjet Tech 19:58:56 / 14.05.25 |
0.0984 | -88.76% | -99.11% | -6.20% | -8.72% | -67.09% | -98.38% | -98.99% |
|
GRI Bio Rg 19:25:03 / 14.05.25 |
1.470 | -89.42% | -99.75% | -17.88% | -3.92% | -83.69% | -98.34% | -100.00% |
|
Eyenovia Rg 19:59:28 / 14.05.25 |
1.170 | -89.90% | -99.29% | 7.34% | 9.35% | -35.71% | -98.62% | -99.33% |
|
CERo Therap Rg 19:48:46 / 14.05.25 |
0.5700 | -90.17% | -99.95% | -18.57% | -4.52% | -68.16% | -99.50% | -99.94% |
|
Golden Heav Rg-A 19:15:17 / 14.05.25 |
5.460 | -90.58% | -99.40% | -19.71% | -25.10% | -79.20% | -98.15% | 0.00% |
|
CHSN Rg-A 19:58:55 / 14.05.25 |
0.4872 | -91.19% | -62.81% | 14.18% | 71.55% | 14.39% | -72.93% | 0.00% |
|
Baijiayun Grp Rg-A 20:02:23 / 14.05.25 |
0.3030 | -91.88% | -97.07% | 2.36% | 41.06% | -41.73% | -94.44% | 0.00% |
|
Aptevo Therptcs Rg 19:53:28 / 14.05.25 |
0.3300 | -92.11% | -99.88% | -15.38% | -63.06% | -90.63% | -98.90% | -100.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Host Hotels REIT Rg 20:02:35 / 14.05.25 |
15.535 | -1.43% |
15.760 15:30 |
15.465 19:21 |
17.730 15.01.25 |
12.220 07.04.25 |
849'640 |
|
Hoth Therap Rg 18:39:02 / 14.05.25 |
0.8811 | -2.01% |
0.9134 16:10 |
0.8762 17:15 |
3.800 07.01.25 |
0.6563 08.04.25 |
5'467 |
|
Hour Loop Rg 19:13:21 / 14.05.25 |
1.400 | -6.67% |
1.540 15:30 |
1.400 18:53 |
3.440 27.01.25 |
1.100 10.04.25 |
1'666 |
|
HSPO Rg 17:00:35 / 14.05.25 |
11.790 | 0.00% |
11.790 17:00 |
11.790 17:00 |
12.110 21.01.25 |
11.320 13.01.25 |
51 |
|
Huachen AI Rg 19:20:29 / 14.05.25 |
8.900 | 3.37% |
8.970 17:09 |
8.180 15:30 |
10.750 17.03.25 |
3.700 06.02.25 |
11'138 |
|
Huadi Rg-A 15:37:36 / 14.05.25 |
1.420 | -4.05% |
1.500 15:30 |
1.420 15:37 |
1.980 24.02.25 |
1.260 09.05.25 |
415 |
|
HUB CYBER SEC Rg 19:50:27 / 14.05.25 |
2.480 | -2.36% |
2.560 17:37 |
2.480 18:47 |
13.950 05.02.25 |
2.200 30.04.25 |
11'499 |
|
Hub Group-A 19:59:14 / 14.05.25 |
35.35 | -0.51% |
35.56 18:03 |
34.95 15:39 |
46.62 16.01.25 |
30.84 30.04.25 |
39'317 |
|
Hudson Global Rg 19:57:02 / 14.05.25 |
9.430 | -6.26% |
9.885 15:30 |
9.885 15:30 |
13.300 02.01.25 |
9.030 07.04.25 |
35 |
|
Hudson Technolog Rg 20:01:35 / 14.05.25 |
7.460 | -1.97% |
7.590 15:34 |
7.370 17:06 |
8.370 08.05.25 |
5.120 04.04.25 |
66'844 |
|
HUHUTECH Rg 19:39:25 / 14.05.25 |
5.220 | -1.51% |
5.400 15:30 |
5.210 19:33 |
8.490 24.03.25 |
2.960 09.04.25 |
3'101 |
|
Huize Hldg Sp ADS 19:50:30 / 14.05.25 |
2.310 | 0.00% |
2.320 17:25 |
2.210 15:30 |
4.230 25.02.25 |
1.590 22.04.25 |
2'299 |
|
Humacyte Rg 20:02:35 / 14.05.25 |
1.890 | 9.25% |
2.045 17:36 |
1.700 15:30 |
5.470 02.01.25 |
1.150 08.04.25 |
1'227'726 |
|
Huntington Bancs Rg 20:02:22 / 14.05.25 |
16.085 | -0.03% |
16.110 18:19 |
15.990 16:16 |
17.535 30.01.25 |
11.915 07.04.25 |
853'188 |
|
Hurco Cos Inc Rg 17:03:23 / 14.05.25 |
14.700 | -2.39% |
14.890 15:30 |
14.700 17:03 |
23.15 13.02.25 |
13.240 09.04.25 |
736 |
|
Huron Consulting Rg 19:50:29 / 14.05.25 |
148.68 | -0.75% |
150.10 15:30 |
146.82 17:09 |
154.91 13.05.25 |
120.47 07.01.25 |
16'697 |
|
Hut 8 Rg 20:02:03 / 14.05.25 |
16.110 | -2.36% |
16.920 15:40 |
16.080 19:31 |
29.27 17.01.25 |
10.040 04.04.25 |
1'118'401 |
|
HUTCHMED Sp ADR 19:12:19 / 14.05.25 |
13.300 | 1.22% |
13.380 15:30 |
13.220 17:10 |
17.080 27.02.25 |
11.545 09.04.25 |
6'084 |
|
HWH Inter Rg 20:01:53 / 14.05.25 |
1.630 | 35.83% |
2.070 15:43 |
1.450 17:36 |
4.377 27.01.25 |
0.9300 07.04.25 |
4'504'417 |
|
Hycr Mng Hldg Rg-A 19:50:22 / 14.05.25 |
3.050 | -6.73% |
3.250 15:30 |
3.050 19:43 |
3.945 21.04.25 |
2.005 13.01.25 |
46'164 |
|
Hydrofarm Hldg Rg 19:36:52 / 14.05.25 |
2.960 | -9.89% |
3.010 16:13 |
2.960 19:36 |
7.446 07.01.25 |
1.560 07.04.25 |
2'395 |
|
Hyperfine Rg-A 20:01:35 / 14.05.25 |
0.5974 | -14.64% |
0.6609 15:30 |
0.5940 19:51 |
1.880 06.02.25 |
0.5837 08.04.25 |
101'741 |
|
I-MAB Sp ADS 19:08:28 / 14.05.25 |
0.9300 | 1.10% |
0.9300 15:30 |
0.9004 18:00 |
1.390 06.01.25 |
0.6000 04.04.25 |
8'201 |
|
i3 Verticals-A Rg 20:01:02 / 14.05.25 |
26.35 | 6.25% |
26.52 19:16 |
24.76 15:38 |
29.78 10.02.25 |
22.50 08.04.25 |
55'400 |
|
IAC Rg 20:01:49 / 14.05.25 |
38.89 | 0.30% |
39.43 16:25 |
38.74 15:56 |
39.75 13.05.25 |
32.08 09.04.25 |
101'141 |