×
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 - 21:12:43
- 17'951.38
- -0.35%
- -62.60
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Backblaze Rg-A 21:12:41 / 20.09.24 |
6.240 | 0.32% | 0.02 | 6.230 | 6.250 | 110'624 | |
|
Baidu Sp ADR-A 21:12:17 / 20.09.24 |
86.30 | -0.83% | -0.72 | 86.28 | 86.35 | 373'676 | |
|
Baijiayun Grp Rg-A 17:02:49 / 20.09.24 |
8.080 | 3.86% | 0.30 | 7.910 | 8.090 | 1'788 | |
|
BAIYU Hldgs Rg 02:00:00 / 06.09.24 |
1.010 | 0.00% | 0.00 | ||||
|
Baker Hughes Rg-A 21:12:42 / 20.09.24 |
36.06 | -0.83% | -0.30 | 36.06 | 36.08 | 2'274'017 | |
|
Balchem Corp Rg 21:11:56 / 20.09.24 |
175.18 | -1.74% | -3.10 | 175.17 | 175.46 | 68'883 | |
|
Ballard Power Sy Rg 21:10:26 / 20.09.24 |
1.670 | -4.57% | -0.08 | 1.660 | 1.670 | 278'445 | |
|
Bancfirst Rg 21:06:58 / 20.09.24 |
109.45 | -0.81% | -0.89 | 109.16 | 109.49 | 68'153 | |
|
Bancorp Rg 21:10:31 / 20.09.24 |
53.39 | -1.51% | -0.82 | 53.30 | 53.37 | 162'277 | |
|
Bandwidth-A Rg 21:07:52 / 20.09.24 |
17.370 | -1.14% | -0.20 | 17.310 | 17.380 | 57'043 | |
|
Bank First Rg 20:58:57 / 20.09.24 |
93.62 | -1.41% | -1.34 | 92.85 | 93.37 | 21'564 | |
|
Bank Of Marin Rg 20:58:27 / 20.09.24 |
20.83 | -2.30% | -0.49 | 20.77 | 20.88 | 37'563 | |
|
Bank OZK Rg 21:11:09 / 20.09.24 |
42.88 | -2.48% | -1.09 | 42.82 | 42.85 | 189'388 | |
|
Bank7 Rg 21:07:34 / 20.09.24 |
38.80 | -4.29% | -1.74 | 38.62 | 39.50 | 11'487 | |
|
Bankfinancial Rg 17:38:22 / 20.09.24 |
11.600 | -1.36% | -0.16 | 11.440 | 11.770 | 454 | |
|
Bankwell Fin Gro Rg 21:10:43 / 20.09.24 |
30.26 | -0.69% | -0.21 | 30.13 | 30.50 | 17'389 | |
|
BANL Rg 16:36:17 / 20.09.24 |
0.6200 | -5.20% | -0.03 | 0.5931 | 0.6900 | 1'851 | |
|
Banner Rg 21:12:09 / 20.09.24 |
61.08 | -0.34% | -0.21 | 60.82 | 61.09 | 131'619 | |
|
Bannix Acqn Rg 21:08:21 / 20.09.24 |
11.100 | -0.72% | -0.08 | 11.080 | 11.150 | 200 | |
|
Banzai Intl Rg-A 02:00:00 / 19.09.24 |
0.0700 | 0.00% | 0.00 | ||||
|
BAOS Rg 15:45:00 / 20.09.24 |
2.140 | -4.46% | -0.10 | 2.140 | 2.290 | 1 | |
|
Baozun Sp ADR 21:12:33 / 20.09.24 |
2.670 | 0.75% | 0.02 | 2.660 | 2.670 | 61'862 | |
|
Barfresh Food Rg 16:07:41 / 20.09.24 |
2.850 | -4.68% | -0.14 | 2.710 | 3.000 | 1'481 | |
|
Barinthus Sp ADS 19:47:27 / 20.09.24 |
1.230 | 1.65% | 0.02 | 1.190 | 1.260 | 716 | |
|
Barrett Bus Svcs Rg 20:34:00 / 20.09.24 |
37.41 | -0.61% | -0.23 | 37.33 | 37.41 | 53'115 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CB Finl Svcs Rg 20:53:21 / 20.09.24 |
27.33 | 17.04% | 30.10% | 3.41% | 12.65% | 25.70% | 30.52% | 20.82% |
|
Evergy Rg 21:12:17 / 20.09.24 |
61.69 | 16.99% | -2.96% | 1.03% | 5.40% | 16.46% | 15.07% | -4.88% |
|
374Water Rg 21:12:20 / 20.09.24 |
1.560 | 16.90% | -43.34% | -6.59% | 41.82% | 30.00% | 14.71% | -20.95% |
|
Amgen Rg 21:12:18 / 20.09.24 |
337.29 | 16.64% | 27.91% | 1.46% | 2.58% | 7.95% | 26.00% | 53.14% |
|
Alset Rg 15:30:00 / 20.09.24 |
1.230 | 16.50% | -47.83% | 9.82% | -16.33% | -25.90% | -12.77% | -98.03% |
|
Community Trust Rg 21:11:26 / 20.09.24 |
49.94 | 16.48% | 11.23% | 2.76% | -0.44% | 14.38% | 47.53% | 30.20% |
|
Alliant Energy Rg 21:12:17 / 20.09.24 |
59.91 | 16.47% | 8.22% | 0.44% | 3.24% | 17.70% | 16.90% | 3.32% |
|
Gevo Rg 21:10:05 / 20.09.24 |
1.385 | 16.38% | -28.95% | 18.38% | 69.67% | 148.56% | 14.46% | -79.85% |
|
Duolingo Rg-A 21:12:05 / 20.09.24 |
268.21 | 16.38% | 271.15% | 17.26% | 26.17% | 28.53% | 75.68% | 42.72% |
|
FormulaSyst Sp ADR 21:09:40 / 20.09.24 |
72.50 | 16.34% | 6.50% | -0.40% | 2.03% | 8.63% | 0.75% | -24.04% |
|
C4 Therapeutics Rg 21:11:39 / 20.09.24 |
6.390 | 16.28% | 11.36% | -0.78% | -3.77% | 38.31% | 213.24% | -86.85% |
|
AlloVir Rg 20:31:18 / 20.09.24 |
0.7729 | 16.21% | -84.60% | 2.75% | 3.05% | 6.86% | -66.10% | -96.71% |
|
Greene County Ba Rg 19:04:51 / 20.09.24 |
31.10 | 16.10% | 14.04% | 1.70% | -4.89% | -7.74% | 24.45% | 84.50% |
|
Cadiz Rg 21:12:17 / 20.09.24 |
3.120 | 16.07% | 30.00% | -0.32% | -7.69% | 0.97% | -5.17% | -63.89% |
|
Alphabet-A Rg 21:12:41 / 20.09.24 |
162.72 | 16.07% | 83.77% | 3.34% | -1.75% | -10.67% | 24.93% | 15.16% |
|
Blue Foundry Rg 21:07:58 / 20.09.24 |
11.040 | 16.03% | -12.68% | 2.60% | 2.22% | 21.72% | 31.43% | -16.89% |
|
IF Bancorp Rg 16:44:49 / 20.09.24 |
18.980 | 16.00% | 8.53% | 3.26% | 6.69% | 17.31% | 27.73% | -20.09% |
|
Alphab Rg-C-NV 21:12:44 / 20.09.24 |
163.81 | 15.83% | 83.97% | 3.43% | -2.16% | -10.69% | 24.81% | 15.39% |
|
Horizon Bancorp Rg 21:10:41 / 20.09.24 |
16.270 | 15.79% | 9.88% | 2.84% | 3.11% | 31.53% | 57.96% | -3.33% |
|
Abeona Therap Rg 21:08:27 / 20.09.24 |
5.810 | 15.77% | 88.31% | 4.12% | 5.35% | 37.03% | 53.30% | -80.67% |
|
Hillman Soltns Rg 21:12:19 / 20.09.24 |
10.680 | 15.74% | 47.85% | 5.64% | 10.44% | 20.68% | 28.06% | -12.98% |
|
East-West Bancor Rg 21:10:29 / 20.09.24 |
82.45 | 15.66% | 26.28% | 3.71% | -2.64% | 12.59% | 54.46% | 15.23% |
|
Immatics Rg 21:08:28 / 20.09.24 |
12.130 | 15.48% | 39.61% | -4.34% | 8.21% | 4.39% | 3.59% | -16.94% |
|
Fulton Financial Rg 21:11:21 / 20.09.24 |
18.590 | 15.43% | 12.89% | 4.26% | -3.58% | 9.48% | 52.88% | 28.55% |
|
Good Times Rest Rg 21:09:17 / 20.09.24 |
3.090 | 15.35% | 31.39% | 4.04% | 1.31% | 22.13% | 3.00% | -42.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Backblaze Rg-A 21:12:41 / 20.09.24 |
6.240 | 0.32% |
6.240 18:53 |
6.150 15:31 |
12.650 08.03.24 |
4.920 06.08.24 |
110'624 |
|
Baidu Sp ADR-A 21:12:17 / 20.09.24 |
86.30 | -0.83% |
87.54 15:31 |
86.19 20:48 |
119.75 05.01.24 |
79.79 05.08.24 |
373'676 |
|
Baijiayun Grp Rg-A 17:02:49 / 20.09.24 |
8.080 | 3.86% |
8.080 17:02 |
7.900 15:30 |
39.95 29.01.24 |
2.475 13.06.24 |
1'788 |
|
BAIYU Hldgs Rg 02:00:00 / 06.09.24 |
1.010 | 0.00% |
6.380 30.08.24 |
0.9713 05.09.24 |
1'386'294 | ||
|
Baker Hughes Rg-A 21:12:42 / 20.09.24 |
36.06 | -0.83% |
36.43 15:30 |
35.78 16:14 |
39.04 31.07.24 |
28.32 05.02.24 |
2'274'017 |
|
Balchem Corp Rg 21:11:56 / 20.09.24 |
175.18 | -1.74% |
178.57 15:30 |
175.18 21:11 |
185.85 29.07.24 |
135.84 17.01.24 |
68'883 |
|
Ballard Power Sy Rg 21:10:26 / 20.09.24 |
1.670 | -4.57% |
1.750 15:30 |
1.645 17:08 |
3.780 02.01.24 |
1.615 06.09.24 |
278'445 |
|
Bancfirst Rg 21:06:58 / 20.09.24 |
109.45 | -0.81% |
109.98 15:30 |
108.59 17:33 |
111.00 18.09.24 |
81.22 17.04.24 |
68'153 |
|
Bancorp Rg 21:10:31 / 20.09.24 |
53.39 | -1.51% |
54.30 15:41 |
53.22 20:41 |
54.91 19.09.24 |
29.92 30.04.24 |
162'277 |
|
Bandwidth-A Rg 21:07:52 / 20.09.24 |
17.370 | -1.14% |
17.510 15:30 |
17.290 16:09 |
25.00 07.05.24 |
11.920 26.02.24 |
57'043 |
|
Bank First Rg 20:58:57 / 20.09.24 |
93.62 | -1.41% |
94.49 15:30 |
93.25 20:58 |
96.00 25.07.24 |
75.11 19.04.24 |
21'564 |
|
Bank Of Marin Rg 20:58:27 / 20.09.24 |
20.83 | -2.30% |
21.14 15:30 |
20.81 20:40 |
22.37 26.07.24 |
14.110 30.04.24 |
37'563 |
|
Bank OZK Rg 21:11:09 / 20.09.24 |
42.88 | -2.48% |
43.57 15:30 |
42.79 17:31 |
50.71 02.01.24 |
37.43 17.06.24 |
189'388 |
|
Bank7 Rg 21:07:34 / 20.09.24 |
38.80 | -4.29% |
39.95 15:30 |
38.80 21:07 |
42.35 26.07.24 |
24.37 18.01.24 |
11'487 |
|
Bankfinancial Rg 17:38:22 / 20.09.24 |
11.600 | -1.36% |
11.750 15:30 |
11.570 15:30 |
12.250 23.08.24 |
9.600 30.04.24 |
454 |
|
Bankwell Fin Gro Rg 21:10:43 / 20.09.24 |
30.26 | -0.69% |
30.70 16:39 |
30.26 21:10 |
31.09 13.09.24 |
22.47 15.04.24 |
17'389 |
|
BANL Rg 16:36:17 / 20.09.24 |
0.6200 | -5.20% |
0.6540 15:30 |
0.6200 16:36 |
1.790 16.01.24 |
0.5500 12.09.24 |
1'851 |
|
Banner Rg 21:12:09 / 20.09.24 |
61.08 | -0.34% |
61.28 15:42 |
60.55 17:33 |
61.77 26.07.24 |
42.44 13.02.24 |
131'619 |
|
Bannix Acqn Rg 21:08:21 / 20.09.24 |
11.100 | -0.72% |
11.100 21:08 |
11.100 21:08 |
11.540 20.03.24 |
10.770 18.01.24 |
200 |
|
Banzai Intl Rg-A 02:00:00 / 19.09.24 |
0.0700 | 0.00% |
3.540 05.01.24 |
0.0651 17.09.24 |
604'739 | ||
|
BAOS Rg 15:45:00 / 20.09.24 |
2.140 | -4.46% |
2.150 15:30 |
2.150 15:30 |
4.850 14.02.24 |
1.700 21.06.24 |
1 |
|
Baozun Sp ADR 21:12:33 / 20.09.24 |
2.670 | 0.75% |
2.680 15:37 |
2.610 17:14 |
3.220 17.05.24 |
1.905 17.01.24 |
61'862 |
|
Barfresh Food Rg 16:07:41 / 20.09.24 |
2.850 | -4.68% |
2.980 15:30 |
2.850 16:07 |
4.550 10.07.24 |
1.010 21.02.24 |
1'481 |
|
Barinthus Sp ADS 19:47:27 / 20.09.24 |
1.230 | 1.65% |
1.250 15:51 |
1.205 19:46 |
4.050 04.04.24 |
1.130 05.09.24 |
716 |
|
Barrett Bus Svcs Rg 20:34:00 / 20.09.24 |
37.41 | -0.61% |
37.71 18:08 |
37.32 17:34 |
37.81 19.09.24 |
32.00 09.07.24 |
53'115 |