×
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 - 17:15:18
- 17'855.92
- -0.88%
- -158.07
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Atlassian Rg-A 17:14:58 / 20.09.24 |
162.16 | -0.58% | -0.94 | 161.83 | 162.26 | 157'612 | |
|
ATMC Rg A 16:02:50 / 20.09.24 |
11.180 | -0.36% | -0.04 | 11.180 | 11.200 | ||
|
ATMV Rg 15:30:02 / 20.09.24 |
11.120 | 0.00% | 0.00 | 11.120 | 11.150 | ||
|
ATN Internationa Rg 16:57:12 / 20.09.24 |
30.00 | 0.17% | 0.05 | 29.91 | 30.12 | 24'060 | |
|
Atomera Rg 17:15:13 / 20.09.24 |
2.570 | -4.81% | -0.13 | 2.550 | 2.580 | 10'574 | |
|
Atossa Therptcs Rg 17:14:44 / 20.09.24 |
1.410 | -3.42% | -0.05 | 1.400 | 1.420 | 269'912 | |
|
Atour Life Sp ADR-A 17:14:46 / 20.09.24 |
21.20 | -0.26% | -0.06 | 21.18 | 21.20 | 56'664 | |
|
Atricure Rg 17:13:11 / 20.09.24 |
28.93 | 0.42% | 0.12 | 28.81 | 28.95 | 113'668 | |
|
aTyr Pharma Rg 17:13:18 / 20.09.24 |
1.885 | 0.80% | 0.02 | 1.880 | 1.890 | 1'795 | |
|
Auburn Natl Banc Rg 17:04:27 / 20.09.24 |
20.00 | -2.10% | -0.43 | 20.00 | 20.58 | 3 | |
|
Auddia Rg 17:11:45 / 20.09.24 |
0.7830 | -0.76% | -0.01 | 0.7820 | 0.7989 | 2'736 | |
|
Audiocodes Rg 16:35:00 / 20.09.24 |
9.020 | -0.99% | -0.09 | 8.980 | 9.040 | 1'515 | |
|
AudioEye Rg 16:48:16 / 20.09.24 |
24.48 | 4.48% | 1.05 | 24.14 | 24.45 | 25'865 | |
|
Augmedix Rg 15:58:50 / 20.09.24 |
2.335 | 0.21% | 0.01 | 2.330 | 2.340 | 6'152 | |
|
Aura Bioscis Rg 17:10:09 / 20.09.24 |
9.470 | -2.27% | -0.22 | 9.450 | 9.530 | 93'929 | |
|
Aurinia Pharma Rg 17:15:09 / 20.09.24 |
7.250 | 0.69% | 0.05 | 7.240 | 7.260 | 306'690 | |
|
Aurora Cannabis Rg 17:15:19 / 20.09.24 |
5.675 | -1.65% | -0.10 | 5.670 | 5.690 | 39'926 | |
|
Aurora Innovtn Rg-A 17:14:47 / 20.09.24 |
4.940 | -5.36% | -0.28 | 4.930 | 4.940 | 2'502'491 | |
|
Aurora Sp ADR 15:30:01 / 20.09.24 |
5.280 | 2.92% | 0.15 | 4.790 | 5.370 | 794 | |
|
Australian Rg 16:53:09 / 20.09.24 |
0.8204 | -8.84% | -0.08 | 0.8204 | 0.8898 | 44 | |
|
authID Rg 16:49:54 / 20.09.24 |
7.750 | 2.92% | 0.22 | 7.410 | 7.890 | 1'077 | |
|
Autodesk Inc Rg 17:13:16 / 20.09.24 |
266.86 | -1.08% | -2.90 | 266.52 | 266.73 | 291'855 | |
|
Autolus Thp Sp ADS 17:12:47 / 20.09.24 |
3.675 | -4.55% | -0.18 | 3.670 | 3.680 | 54'076 | |
|
Automatic Data P Rg 17:14:32 / 20.09.24 |
274.73 | -1.07% | -2.96 | 274.60 | 275.00 | 422'672 | |
|
Autonomix Rg 16:56:19 / 20.09.24 |
0.6405 | -1.67% | -0.01 | 0.6500 | 0.6599 | 6'435 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bk Of James Finl Rg 16:35:48 / 20.09.24 |
14.000 | 20.95% | 18.10% | 5.05% | 9.23% | 33.49% | 34.85% | 6.44% |
|
Harmony Bioscien Rg 17:09:08 / 20.09.24 |
38.58 | 20.71% | -29.24% | -0.85% | 6.11% | 27.88% | 6.34% | 5.98% |
|
Ferrovial Rg 16:40:58 / 20.09.24 |
42.52 | 20.56% | 0.00% | 1.33% | 1.84% | 9.33% | 27.73% | 49.77% |
|
Coastal Finl Rg 17:02:02 / 20.09.24 |
53.55 | 20.51% | 12.63% | 6.78% | 0.94% | 16.06% | 22.68% | 70.45% |
|
Eastern Bankshar Rg 17:14:30 / 20.09.24 |
16.960 | 20.35% | -0.93% | 4.24% | 1.92% | 21.32% | 36.33% | -10.10% |
|
First Bancorp Rg 16:52:37 / 20.09.24 |
44.48 | 20.35% | 3.97% | 4.83% | 3.56% | 39.35% | 63.17% | 8.50% |
|
Coda Octopus Gro Rg 16:42:26 / 20.09.24 |
7.170 | 20.33% | 5.25% | 2.21% | -4.78% | 19.00% | 18.12% | -20.22% |
|
Equillium Rg 16:51:50 / 20.09.24 |
0.8608 | 20.33% | -20.91% | -1.05% | -20.30% | 24.18% | 8.96% | -86.36% |
|
Enanta Pharm Rg 17:12:07 / 20.09.24 |
11.120 | 20.09% | -75.71% | -10.54% | -15.05% | -14.26% | -6.48% | -80.66% |
|
FEBO Rg 17:10:51 / 20.09.24 |
6.460 | 20.08% | 0.00% | -5.00% | -7.85% | -55.42% | 0.00% | 0.00% |
|
Femasys Rg 16:46:09 / 20.09.24 |
1.190 | 20.00% | 30.00% | 6.25% | 11.21% | 4.39% | 283.87% | -83.59% |
|
C.H.Robinson Wld Rg 17:14:06 / 20.09.24 |
103.51 | 19.97% | 13.19% | 3.44% | 1.69% | 17.46% | 20.46% | 18.53% |
|
Akero Therape Rg-AI 17:12:31 / 20.09.24 |
27.40 | 19.91% | -48.91% | 0.22% | -0.22% | 16.79% | -40.33% | 12.49% |
|
Independent Bnk Rg 17:08:31 / 20.09.24 |
59.81 | 19.89% | 1.53% | 4.80% | 3.44% | 31.39% | 48.41% | -6.76% |
|
Balchem Corp Rg 17:10:44 / 20.09.24 |
177.33 | 19.85% | 46.00% | 3.21% | 2.66% | 15.19% | 39.42% | 27.32% |
|
First Advantage Rg 17:08:29 / 20.09.24 |
19.790 | 19.55% | 52.38% | 1.18% | 4.21% | 23.15% | 41.56% | -10.97% |
|
Enterprise Finl Rg 17:12:39 / 20.09.24 |
52.80 | 19.55% | 9.03% | 2.64% | -0.02% | 29.06% | 42.93% | 21.65% |
|
Aurora Innovtn Rg-A 17:14:47 / 20.09.24 |
4.940 | 19.45% | 331.40% | -2.18% | 14.88% | 78.34% | 90.00% | 0.00% |
|
Acacia Res-Ac Techs 17:13:34 / 20.09.24 |
4.650 | 19.39% | 11.16% | -2.72% | -2.92% | -7.19% | 30.62% | -32.66% |
|
Commerce Bancsha Rg 17:14:47 / 20.09.24 |
62.35 | 19.32% | -1.69% | 0.60% | -1.78% | 11.78% | 38.76% | 10.77% |
|
Automatic Data P Rg 17:14:32 / 20.09.24 |
274.73 | 19.20% | 16.26% | -1.00% | 1.90% | 15.10% | 14.78% | 39.77% |
|
AFC Gamma REIT Rg 16:53:24 / 20.09.24 |
10.700 | 19.15% | -8.88% | 3.48% | 5.00% | 15.03% | 12.72% | -35.45% |
|
Colony Bank Rg 17:13:20 / 20.09.24 |
15.710 | 19.14% | 24.86% | 2.21% | 5.44% | 28.24% | 60.96% | -5.74% |
|
Nasdaq Comp. 17:15:20 / 20.09.24 |
17'855.64 | 18.95% | 72.11% | 0.97% | -0.12% | 0.69% | 35.15% | 19.74% |
|
ExlService Hldg Rg 17:13:04 / 20.09.24 |
36.66 | 18.90% | 8.25% | 0.77% | 1.08% | 16.90% | 30.88% | 50.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Atlassian Rg-A 17:14:58 / 20.09.24 |
162.16 | -0.58% |
163.80 15:49 |
161.82 16:55 |
258.69 30.01.24 |
135.58 05.08.24 |
157'612 |
|
ATMC Rg A 16:02:50 / 20.09.24 |
11.180 | -0.36% |
11.860 20.05.24 |
10.770 08.01.24 |
1 | ||
|
ATMV Rg 15:30:02 / 20.09.24 |
11.120 | 0.00% |
11.350 08.04.24 |
10.720 11.01.24 |
219 | ||
|
ATN Internationa Rg 16:57:12 / 20.09.24 |
30.00 | 0.17% |
30.00 16:57 |
29.53 16:04 |
39.57 02.01.24 |
18.210 25.04.24 |
24'060 |
|
Atomera Rg 17:15:13 / 20.09.24 |
2.570 | -4.81% |
2.730 15:30 |
2.570 16:58 |
9.190 12.02.24 |
2.330 16.09.24 |
10'574 |
|
Atossa Therptcs Rg 17:14:44 / 20.09.24 |
1.410 | -3.42% |
1.460 15:33 |
1.380 16:20 |
2.300 05.04.24 |
0.7800 25.01.24 |
269'912 |
|
Atour Life Sp ADR-A 17:14:46 / 20.09.24 |
21.20 | -0.26% |
21.49 15:57 |
21.07 15:43 |
21.49 20.09.24 |
15.220 05.08.24 |
56'664 |
|
Atricure Rg 17:13:11 / 20.09.24 |
28.93 | 0.42% |
29.62 15:41 |
28.25 15:36 |
38.99 07.03.24 |
18.985 18.06.24 |
113'668 |
|
aTyr Pharma Rg 17:13:18 / 20.09.24 |
1.885 | 0.80% |
1.885 17:13 |
1.880 15:30 |
2.500 25.07.24 |
1.390 02.01.24 |
1'795 |
|
Auburn Natl Banc Rg 17:04:27 / 20.09.24 |
20.00 | -2.10% |
20.54 15:30 |
20.54 15:30 |
21.72 05.01.24 |
16.480 21.06.24 |
3 |
|
Auddia Rg 17:11:45 / 20.09.24 |
0.7830 | -0.76% |
0.8200 15:30 |
0.7830 17:11 |
11.750 15.02.24 |
0.6520 10.09.24 |
2'736 |
|
Audiocodes Rg 16:35:00 / 20.09.24 |
9.020 | -0.99% |
9.080 15:30 |
8.980 16:03 |
14.440 07.02.24 |
8.980 20.09.24 |
1'515 |
|
AudioEye Rg 16:48:16 / 20.09.24 |
24.48 | 4.48% |
24.55 15:45 |
23.43 15:30 |
29.20 29.07.24 |
4.520 05.01.24 |
25'865 |
|
Augmedix Rg 15:58:50 / 20.09.24 |
2.335 | 0.21% |
2.335 15:55 |
2.330 15:30 |
6.250 02.01.24 |
0.7335 06.06.24 |
6'152 |
|
Aura Bioscis Rg 17:10:09 / 20.09.24 |
9.470 | -2.27% |
9.570 15:30 |
9.400 16:04 |
10.920 26.07.24 |
6.640 21.05.24 |
93'929 |
|
Aurinia Pharma Rg 17:15:09 / 20.09.24 |
7.250 | 0.69% |
7.310 16:54 |
7.170 15:37 |
9.400 10.01.24 |
4.715 18.04.24 |
306'690 |
|
Aurora Cannabis Rg 17:15:19 / 20.09.24 |
5.675 | -1.65% |
5.800 15:30 |
5.675 17:15 |
9.350 30.04.24 |
2.840 14.03.24 |
39'926 |
|
Aurora Innovtn Rg-A 17:14:47 / 20.09.24 |
4.940 | -5.36% |
5.320 15:30 |
4.940 17:10 |
5.320 20.09.24 |
2.105 04.06.24 |
2'502'491 |
|
Aurora Sp ADR 15:30:01 / 20.09.24 |
5.280 | 2.92% |
5.280 15:30 |
5.280 15:30 |
5.360 19.09.24 |
2.290 16.07.24 |
794 |
|
Australian Rg 16:53:09 / 20.09.24 |
0.8204 | -8.84% |
0.9000 15:30 |
0.9000 15:30 |
2.170 27.03.24 |
0.7700 06.09.24 |
44 |
|
authID Rg 16:49:54 / 20.09.24 |
7.750 | 2.92% |
7.790 16:48 |
7.500 15:30 |
13.585 14.02.24 |
6.500 21.03.24 |
1'077 |
|
Autodesk Inc Rg 17:13:16 / 20.09.24 |
266.86 | -1.08% |
272.02 15:32 |
266.85 16:56 |
279.50 01.03.24 |
195.32 31.05.24 |
291'855 |
|
Autolus Thp Sp ADS 17:12:47 / 20.09.24 |
3.675 | -4.55% |
3.830 15:30 |
3.645 16:12 |
7.450 12.01.24 |
3.130 28.06.24 |
54'076 |
|
Automatic Data P Rg 17:14:32 / 20.09.24 |
274.73 | -1.07% |
277.70 15:30 |
274.34 16:12 |
281.41 17.09.24 |
231.36 10.07.24 |
422'672 |
|
Autonomix Rg 16:56:19 / 20.09.24 |
0.6405 | -1.67% |
0.6800 16:09 |
0.6400 16:55 |
7.600 29.01.24 |
0.5130 08.07.24 |
6'435 |