×
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
- 25.09.2026 - 23:16:00
- 27'068.72
- 0.48%
- 129.34
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Horizon Bancorp Rg 02:00:00 / 26.09.26 |
19.280 | 0.31% | 0.06 | 19.280 | 19.290 | ||
|
Horizon Quantum A 02:00:00 / 26.09.26 |
15.590 | -1.33% | -0.21 | 15.550 | 15.720 | ||
|
Host Hotels REIT Rg 02:00:00 / 26.09.26 |
22.42 | 0.95% | 0.21 | 22.42 | 22.43 | ||
|
Hotel101 Glb Rg-A 02:00:00 / 26.09.26 |
4.700 | -2.29% | -0.11 | 4.700 | 5.280 | ||
|
Hour Loop Rg 02:00:00 / 26.09.26 |
1.740 | -0.57% | -0.01 | 1.720 | 1.760 | ||
|
House of Doge Rg 02:00:00 / 26.09.26 |
0.1697 | -0.18% | 0.00 | 0.1673 | 0.1799 | ||
|
Hoyne Bancorp Rg 02:00:00 / 26.09.26 |
16.430 | 0.00% | 0.00 | 16.430 | 16.480 | ||
|
Huachen AI Rg-A 02:00:00 / 26.09.26 |
0.5201 | -1.76% | -0.01 | 0.5201 | 0.5287 | ||
|
Huadi Rg-A 02:00:00 / 26.09.26 |
0.7423 | 0.19% | 0.00 | 0.7200 | 0.7699 | ||
|
Hub Cyber Sec Rg 02:00:00 / 26.09.26 |
1.900 | -18.45% | -0.43 | 1.890 | 1.940 | ||
|
Hub Group-A 02:00:00 / 26.09.26 |
30.34 | 1.03% | 0.31 | 30.31 | 30.34 | ||
|
Hudson Technolog Rg 02:00:00 / 26.09.26 |
5.160 | -1.34% | -0.07 | 5.150 | 5.170 | ||
|
HUHUTECH Rg 02:00:00 / 26.09.26 |
5.310 | -8.45% | -0.49 | 5.230 | 5.460 | ||
|
Huize Hldg Sp ADS 02:00:00 / 26.09.26 |
1.320 | -4.35% | -0.06 | 1.320 | 1.340 | ||
|
Humacyte Rg 02:00:00 / 26.09.26 |
0.5573 | -2.00% | -0.01 | 0.5552 | 0.5575 | ||
|
Huntington Bancs Rg 02:00:00 / 26.09.26 |
15.640 | 2.16% | 0.33 | 15.630 | 15.640 | ||
|
Hurco Cos Inc Rg 02:00:00 / 26.09.26 |
21.65 | 0.09% | 0.02 | 21.52 | 21.66 | ||
|
Huron Consulting Rg 02:00:00 / 26.09.26 |
157.98 | 0.20% | 0.32 | 157.97 | 158.11 | ||
|
Hut 8 Rg 02:00:00 / 26.09.26 |
96.82 | -4.65% | -4.72 | 96.80 | 96.96 | ||
|
HUTCHMED Sp ADR 02:00:00 / 26.09.26 |
13.940 | 0.29% | 0.04 | 13.980 | 14.020 | ||
|
Hycr Mng Hldg Rg-A 02:00:00 / 26.09.26 |
21.48 | 2.82% | 0.59 | 21.46 | 21.48 | ||
|
Hydrofarm Hldg Rg 02:00:00 / 26.09.26 |
0.9600 | 0.00% | 0.00 | 0.9503 | 0.9890 | ||
|
Hyperfine Rg-A 02:00:00 / 26.09.26 |
0.8133 | 2.19% | 0.02 | 0.8123 | 0.8177 | ||
|
Hyperion DeFi Rg 02:00:00 / 26.09.26 |
4.040 | -3.12% | -0.13 | 4.030 | 4.050 | ||
|
Hyperliquid Rg 02:00:00 / 26.09.26 |
12.850 | -8.80% | -1.24 | 12.840 | 12.850 |
| NAME | KURS | % YTD | % 1970/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Daedalus Spec Rg-A 02:00:00 / 26.09.26 |
10.150 | 0.00% | 0.00% | -0.10% | -0.20% | 0.30% | 0.00% | 0.00% |
|
Damora Therap Rg 02:00:00 / 26.09.26 |
20.66 | 0.00% | 0.00% | -8.54% | -28.76% | 0.00% | 0.00% | 0.00% |
|
Datasea Intell Rg-A 02:00:00 / 26.09.26 |
0.8785 | 0.00% | 0.00% | -0.42% | 24.28% | 10.33% | 0.00% | 0.00% |
|
Deep Fission Rg 02:00:00 / 26.09.26 |
6.250 | 0.00% | 0.00% | -26.21% | -4.73% | -32.46% | 0.00% | 0.00% |
|
Eagle Nuclear En Rg 02:00:00 / 26.09.26 |
6.160 | 0.00% | 0.00% | -1.91% | -8.88% | -31.04% | 0.00% | 0.00% |
|
East West Ave Rg 02:00:00 / 26.09.26 |
9.910 | 0.00% | 0.00% | 0.10% | 0.30% | 0.00% | 0.00% | 0.00% |
|
Eikon Rg 02:00:00 / 26.09.26 |
7.920 | 0.00% | 0.00% | -11.51% | -27.87% | -33.89% | 0.00% | 0.00% |
|
Einride SP ADS 02:00:00 / 26.09.26 |
4.140 | 0.00% | 0.00% | 5.34% | -21.74% | -54.68% | 0.00% | 0.00% |
|
Equipment Rg-A 02:00:00 / 26.09.26 |
17.350 | 0.00% | 0.00% | -3.77% | -2.03% | -14.96% | 0.00% | 0.00% |
|
Ethos Tech Rg-A 02:00:00 / 26.09.26 |
34.30 | 0.00% | 0.00% | -4.72% | -11.23% | 80.25% | 0.00% | 0.00% |
|
Evolution Metals Rg 02:00:00 / 26.09.26 |
3.200 | 0.00% | 0.00% | -20.40% | -2.14% | -49.29% | 0.00% | 0.00% |
|
Exascale Labs Rg-A 02:00:00 / 26.09.26 |
2.430 | 0.00% | 0.00% | -17.06% | -52.72% | -75.45% | -75.53% | 0.00% |
|
Exyn Techn Rg 02:00:00 / 26.09.26 |
2.310 | 0.00% | 0.00% | -11.83% | -34.56% | -60.97% | 0.00% | 0.00% |
|
FG Imperii Rg-A 02:00:00 / 26.09.26 |
10.030 | 0.00% | 0.00% | 0.20% | 0.30% | 0.60% | 0.00% | 0.00% |
|
Fervo Energy Rg-A 02:00:00 / 26.09.26 |
15.180 | 0.00% | 0.00% | -10.23% | 2.78% | -39.87% | 0.00% | 0.00% |
|
First Breach Rg 02:00:00 / 26.09.26 |
1.140 | 0.00% | 0.00% | 30.29% | 62.72% | 0.00% | 0.00% | 0.00% |
|
First Sp ADR 02:00:00 / 26.09.26 |
16.150 | 0.00% | 0.00% | 2.22% | -10.77% | 39.82% | 0.00% | 0.00% |
|
First Tracks Rg 02:00:00 / 26.09.26 |
34.42 | 0.00% | 0.00% | -10.83% | -17.77% | 85.65% | 0.00% | 0.00% |
|
Forbright Rg-A 02:00:00 / 26.09.26 |
17.670 | 0.00% | 0.00% | 0.11% | -4.23% | -4.43% | 0.00% | 0.00% |
|
Forefront Rg-A 02:00:00 / 26.09.26 |
9.990 | 0.00% | 0.00% | 0.10% | 0.00% | 0.60% | 0.00% | 0.00% |
|
Fort Rg 02:00:00 / 26.09.26 |
0.8901 | 0.00% | 0.00% | -3.04% | -6.50% | 1.38% | 0.00% | 0.00% |
|
Fortress Value Rg-A 02:00:00 / 26.09.26 |
10.270 | 0.00% | 0.00% | 0.98% | 1.18% | 0.98% | 0.00% | 0.00% |
|
FortuneX Acqn Rg 02:00:00 / 26.09.26 |
10.080 | 0.00% | 0.00% | -0.10% | 0.30% | 0.00% | 0.00% | 0.00% |
|
FreeCast Rg-A 02:00:00 / 26.09.26 |
1.190 | 0.00% | 0.00% | -13.14% | -9.85% | -71.43% | 0.00% | 0.00% |
|
Freedom Metals Rg-A 02:00:00 / 26.09.26 |
9.830 | 0.00% | 0.00% | -0.20% | -0.41% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Horizon Bancorp Rg 02:00:00 / 26.09.26 |
19.280 | 0.31% |
19.450 15:43 |
19.190 17:54 |
21.03 29.07.26 |
15.430 19.03.26 |
263'203 |
|
Horizon Quantum A 02:00:00 / 26.09.26 |
15.590 | -1.33% |
16.000 15:30 |
15.480 20:29 |
44.95 22.06.26 |
8.320 07.04.26 |
27'246 |
|
Host Hotels REIT Rg 02:00:00 / 26.09.26 |
22.42 | 0.95% |
22.46 21:57 |
22.05 15:47 |
25.71 30.07.26 |
17.630 02.01.26 |
2'149'451 |
|
Hotel101 Glb Rg-A 02:00:00 / 26.09.26 |
4.700 | -2.29% |
4.720 15:30 |
4.700 22:00 |
10.000 15.01.26 |
4.700 25.09.26 |
173 |
|
Hour Loop Rg 02:00:00 / 26.09.26 |
1.740 | -0.57% |
1.810 18:44 |
1.720 16:46 |
3.180 05.05.26 |
1.660 30.03.26 |
2'567 |
|
House of Doge Rg 02:00:00 / 26.09.26 |
0.1697 | -0.18% |
0.1700 15:30 |
0.1626 21:59 |
6.946 14.05.26 |
0.1531 18.09.26 |
12'630 |
|
Hoyne Bancorp Rg 02:00:00 / 26.09.26 |
16.430 | 0.00% |
16.450 21:09 |
16.430 21:59 |
16.800 30.06.26 |
13.860 19.03.26 |
3'879 |
|
Huachen AI Rg-A 02:00:00 / 26.09.26 |
0.5201 | -1.76% |
0.5280 17:12 |
0.5112 16:43 |
25.81 04.05.26 |
0.4900 16.09.26 |
3'133 |
|
Huadi Rg-A 02:00:00 / 26.09.26 |
0.7423 | 0.19% |
0.7637 16:51 |
0.7329 21:39 |
1.670 08.06.26 |
0.6600 03.08.26 |
994 |
|
Hub Cyber Sec Rg 02:00:00 / 26.09.26 |
1.900 | -18.45% |
2.320 15:30 |
1.800 18:19 |
210'000.00 13.01.26 |
1.800 25.09.26 |
64'725 |
|
Hub Group-A 02:00:00 / 26.09.26 |
30.34 | 1.03% |
30.69 17:02 |
30.05 15:36 |
53.26 05.02.26 |
29.92 24.09.26 |
284'649 |
|
Hudson Technolog Rg 02:00:00 / 26.09.26 |
5.160 | -1.34% |
5.250 15:39 |
5.145 21:27 |
7.695 04.02.26 |
4.640 20.05.26 |
89'300 |
|
HUHUTECH Rg 02:00:00 / 26.09.26 |
5.310 | -8.45% |
6.000 16:12 |
5.300 21:47 |
12.100 20.05.26 |
3.720 15.09.26 |
22'692 |
|
Huize Hldg Sp ADS 02:00:00 / 26.09.26 |
1.320 | -4.35% |
1.320 15:30 |
1.300 20:28 |
3.190 20.08.26 |
1.060 26.06.26 |
11'534 |
|
Humacyte Rg 02:00:00 / 26.09.26 |
0.5573 | -2.00% |
0.5701 15:36 |
0.5501 19:48 |
1.520 04.06.26 |
0.5262 14.08.26 |
399'325 |
|
Huntington Bancs Rg 02:00:00 / 26.09.26 |
15.640 | 2.16% |
15.735 21:22 |
15.315 15:34 |
19.450 06.02.26 |
14.890 19.03.26 |
6'275'249 |
|
Hurco Cos Inc Rg 02:00:00 / 26.09.26 |
21.65 | 0.09% |
21.71 15:30 |
21.51 21:59 |
24.48 04.09.26 |
14.510 12.03.26 |
4'067 |
|
Huron Consulting Rg 02:00:00 / 26.09.26 |
157.98 | 0.20% |
161.54 18:31 |
157.28 21:54 |
186.59 16.01.26 |
84.93 22.06.26 |
41'725 |
|
Hut 8 Rg 02:00:00 / 26.09.26 |
96.82 | -4.65% |
102.02 15:30 |
95.70 16:07 |
140.61 02.06.26 |
42.06 30.03.26 |
704'881 |
|
HUTCHMED Sp ADR 02:00:00 / 26.09.26 |
13.940 | 0.29% |
14.110 21:37 |
13.940 22:00 |
16.310 16.01.26 |
9.900 22.06.26 |
11'623 |
|
Hycr Mng Hldg Rg-A 02:00:00 / 26.09.26 |
21.48 | 2.82% |
21.72 17:30 |
20.45 16:05 |
58.70 26.01.26 |
18.020 17.07.26 |
492'002 |
|
Hydrofarm Hldg Rg 02:00:00 / 26.09.26 |
0.9600 | 0.00% |
0.9638 21:44 |
0.9501 18:17 |
3.180 03.08.26 |
0.5000 31.07.26 |
2'600 |
|
Hyperfine Rg-A 02:00:00 / 26.09.26 |
0.8133 | 2.19% |
0.8162 21:57 |
0.8000 15:30 |
1.930 01.05.26 |
0.7536 21.09.26 |
36'241 |
|
Hyperion DeFi Rg 02:00:00 / 26.09.26 |
4.040 | -3.12% |
4.150 15:30 |
3.910 15:47 |
4.990 27.04.26 |
2.340 28.07.26 |
118'479 |
|
Hyperliquid Rg 02:00:00 / 26.09.26 |
12.850 | -8.80% |
13.980 15:30 |
12.650 17:40 |
14.760 21.09.26 |
3.240 21.01.26 |
7'946'597 |