×
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
- 19.09.2025 - 23:16:01
- 22'631.48
- 0.72%
- 160.75
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BayFirst Fin Rg 02:00:00 / 20.09.25 |
8.500 | -1.16% | -0.10 | 8.400 | 8.510 | ||
|
BCB Bancorp Rg 02:00:00 / 20.09.25 |
8.670 | -2.36% | -0.21 | 8.660 | 8.700 | ||
|
Beam Global Rg 02:00:00 / 20.09.25 |
2.745 | -9.70% | -0.30 | 2.740 | 2.750 | ||
|
Beam Therapeutic Rg 02:00:00 / 20.09.25 |
24.32 | -3.11% | -0.78 | 24.31 | 24.33 | ||
|
Beamr Img Rg 02:00:00 / 20.09.25 |
3.020 | 0.33% | 0.01 | 3.010 | 3.040 | ||
|
Beasley Broad Rg-A 02:00:00 / 20.09.25 |
5.870 | 5.58% | 0.31 | 5.510 | 5.890 | ||
|
Beauty Health Rg-A 02:00:00 / 20.09.25 |
2.280 | -3.80% | -0.09 | 2.270 | 2.280 | ||
|
Beeline Holdings Rg 02:00:00 / 20.09.25 |
4.240 | 18.44% | 0.66 | 4.220 | 4.250 | ||
|
Bel Fuse-A 02:00:00 / 20.09.25 |
118.11 | -5.49% | -6.86 | 117.64 | 119.62 | ||
|
Bel Fuse-B 02:00:00 / 20.09.25 |
142.08 | -5.89% | -8.89 | 141.81 | 142.14 | ||
|
Belite Bio Sp ADR 02:00:00 / 20.09.25 |
70.20 | -4.16% | -3.05 | 70.34 | 70.58 | ||
|
BeLive Hldg Rg 02:00:00 / 20.09.25 |
3.890 | 4.85% | 0.18 | 3.840 | 3.890 | ||
|
Beneficient Rg-A 02:00:00 / 20.09.25 |
0.3984 | -3.07% | -0.01 | 0.3850 | 0.4040 | ||
|
Benitec Biophrm Rg 02:00:00 / 20.09.25 |
13.450 | -3.86% | -0.54 | 13.320 | 13.540 | ||
|
Bentley Systms Rg-B 02:00:00 / 20.09.25 |
52.82 | -0.25% | -0.13 | 52.81 | 52.82 | ||
|
BeOne Medi Sp ADR 02:00:00 / 20.09.25 |
334.40 | -2.48% | -8.49 | 334.28 | 334.55 | ||
|
Berry Rg 02:00:00 / 20.09.25 |
3.900 | -4.41% | -0.18 | 3.900 | 3.910 | ||
|
Beta Bionics Rg 02:00:00 / 20.09.25 |
22.46 | -2.56% | -0.59 | 22.41 | 22.46 | ||
|
Better Home Rg-A 02:00:00 / 20.09.25 |
34.09 | 6.46% | 2.07 | 33.36 | 34.17 | ||
|
Beyond Air Rg 02:00:00 / 20.09.25 |
2.230 | -2.62% | -0.06 | 2.210 | 2.230 | ||
|
Beyond Meat Rg 02:00:00 / 20.09.25 |
2.830 | 2.17% | 0.06 | 2.820 | 2.830 | ||
|
BeyondSpring Rg 02:00:00 / 20.09.25 |
1.920 | 11.63% | 0.20 | 1.750 | 1.890 | ||
|
BGC Group Rg-A 02:00:00 / 20.09.25 |
9.750 | -1.02% | -0.10 | 9.730 | 9.750 | ||
|
BGM Grp Rg-A 02:00:00 / 20.09.25 |
9.930 | -0.60% | -0.06 | 9.630 | 9.640 | ||
|
Bicara Therap Rg 02:00:00 / 20.09.25 |
10.440 | -5.61% | -0.62 | 10.420 | 10.440 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cirrus Logic Rg 02:00:00 / 20.09.25 |
120.12 | 23.27% | 47.55% | 2.85% | 2.33% | 13.34% | -2.43% | 63.64% |
|
Home Bancorp Rg 02:00:00 / 20.09.25 |
56.07 | 23.20% | 35.52% | 1.25% | -0.09% | 8.35% | 28.81% | 49.62% |
|
Fox Rg-A 02:00:00 / 20.09.25 |
60.62 | 23.18% | 101.69% | 4.07% | 2.02% | 6.74% | 50.76% | 77.72% |
|
Gilead Sciences Rg 02:00:00 / 20.09.25 |
114.09 | 23.01% | 40.25% | -0.40% | -0.59% | 3.09% | 35.92% | 73.20% |
|
Consensus Cloud Rg 02:00:00 / 20.09.25 |
28.97 | 22.97% | 11.94% | 4.89% | 7.94% | 26.18% | 27.62% | -41.91% |
|
Dorman Products Rg 02:00:00 / 20.09.25 |
156.44 | 22.73% | 90.62% | -3.03% | -3.87% | 25.84% | 35.90% | 85.57% |
|
Interface Rg 02:00:00 / 20.09.25 |
29.56 | 22.71% | 136.77% | 3.65% | 8.44% | 40.23% | 55.82% | 204.28% |
|
Frontdoor Rg 02:00:00 / 20.09.25 |
66.88 | 22.70% | 90.46% | 0.87% | 11.92% | 14.15% | 37.75% | 204.91% |
|
Intelligent Prot Rg 02:00:00 / 20.09.25 |
2.200 | 22.61% | 4.27% | 15.79% | 16.40% | 17.02% | -26.42% | 48.78% |
|
Etsy Rg 02:00:00 / 20.09.25 |
64.99 | 22.61% | -19.99% | 10.26% | 3.72% | 28.34% | 20.55% | -39.97% |
|
INSPIRA TECH Rg 02:00:00 / 20.09.25 |
1.240 | 22.55% | 17.92% | 2.48% | 5.98% | 45.88% | 1.64% | -13.79% |
|
A2Z Cust2Mate Rg 02:00:00 / 20.09.25 |
8.660 | 22.51% | 136.79% | 4.09% | -6.48% | -18.07% | 346.97% | 8.86% |
|
G.Willi-Food Rg 02:00:00 / 20.09.25 |
19.890 | 22.50% | 100.00% | -5.73% | -9.88% | 10.38% | 84.00% | 21.16% |
|
Colliers Int Grp SV 02:00:00 / 20.09.25 |
164.39 | 22.32% | 31.46% | -1.46% | -1.87% | 25.68% | 10.26% | 49.53% |
|
Biomerica Rg 02:00:00 / 20.09.25 |
2.880 | 22.04% | -70.70% | -3.36% | -17.00% | -8.57% | 28.30% | -89.57% |
|
AM Battry Tech Rg 02:00:00 / 20.09.25 |
3.300 | 21.95% | -36.03% | 42.24% | 25.00% | 126.03% | 217.31% | -69.93% |
|
Aurora Cannabis Rg 02:00:00 / 20.09.25 |
5.090 | 21.88% | 8.78% | 4.52% | 2.00% | 22.65% | -11.01% | -63.78% |
|
Fulgent Genetics Rg 02:00:00 / 20.09.25 |
22.32 | 21.77% | -22.21% | 2.01% | 2.53% | 13.41% | 1.55% | -46.25% |
|
Alerus Financial Rg 02:00:00 / 20.09.25 |
23.13 | 21.73% | 4.60% | 1.85% | 2.89% | 5.47% | 4.85% | 1.47% |
|
Exelixis Rg 02:00:00 / 20.09.25 |
40.10 | 21.47% | 68.61% | 2.43% | 3.81% | -8.17% | 51.78% | 135.86% |
|
GSI Technology Rg 02:00:00 / 20.09.25 |
3.660 | 21.45% | 39.39% | 8.61% | 17.68% | 6.71% | 28.42% | 27.78% |
|
Cadence Design Rg 02:00:00 / 20.09.25 |
373.35 | 21.44% | 33.96% | 8.70% | 6.78% | 22.33% | 36.38% | 122.12% |
|
HUTCHMED Sp ADR 02:00:00 / 20.09.25 |
17.040 | 21.10% | -3.64% | -4.96% | 5.81% | 12.85% | -1.96% | 44.21% |
|
HBT Financial Rg 02:00:00 / 20.09.25 |
26.00 | 21.00% | 25.53% | 1.84% | -2.18% | 2.77% | 12.95% | 51.26% |
|
Data I/O Rg 02:00:00 / 20.09.25 |
3.210 | 20.94% | 13.95% | -4.18% | 10.50% | 3.88% | 15.47% | 1.82% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BayFirst Fin Rg 02:00:00 / 20.09.25 |
8.500 | -1.16% |
8.640 15:30 |
8.500 22:00 |
19.600 18.03.25 |
6.570 22.08.25 |
1'119 |
|
BCB Bancorp Rg 02:00:00 / 20.09.25 |
8.670 | -2.36% |
8.900 15:30 |
8.670 21:57 |
12.260 29.01.25 |
7.650 13.06.25 |
88'468 |
|
Beam Global Rg 02:00:00 / 20.09.25 |
2.745 | -9.70% |
2.870 16:57 |
2.630 19:21 |
3.950 07.01.25 |
1.330 17.04.25 |
217'338 |
|
Beam Therapeutic Rg 02:00:00 / 20.09.25 |
24.32 | -3.11% |
25.62 15:44 |
24.11 20:50 |
35.25 18.02.25 |
13.540 07.04.25 |
1'979'024 |
|
Beamr Img Rg 02:00:00 / 20.09.25 |
3.020 | 0.33% |
3.050 15:59 |
2.970 17:17 |
5.430 03.01.25 |
1.870 08.04.25 |
25'383 |
|
Beasley Broad Rg-A 02:00:00 / 20.09.25 |
5.870 | 5.58% |
5.870 22:00 |
5.620 15:30 |
9.720 03.01.25 |
3.680 25.06.25 |
686 |
|
Beauty Health Rg-A 02:00:00 / 20.09.25 |
2.280 | -3.80% |
2.560 15:34 |
2.270 21:59 |
2.670 16.09.25 |
0.7812 21.04.25 |
870'453 |
|
Beeline Holdings Rg 02:00:00 / 20.09.25 |
4.240 | 18.44% |
4.280 20:04 |
3.480 15:44 |
6.490 12.03.25 |
0.6300 10.06.25 |
654'563 |
|
Bel Fuse-A 02:00:00 / 20.09.25 |
118.11 | -5.49% |
124.63 15:30 |
117.62 21:50 |
126.53 11.09.25 |
53.95 07.04.25 |
14'553 |
|
Bel Fuse-B 02:00:00 / 20.09.25 |
142.08 | -5.89% |
151.13 15:30 |
141.52 21:54 |
151.73 18.09.25 |
58.04 04.04.25 |
144'767 |
|
Belite Bio Sp ADR 02:00:00 / 20.09.25 |
70.20 | -4.16% |
74.10 16:48 |
70.20 22:00 |
74.25 18.09.25 |
49.00 09.04.25 |
25'481 |
|
BeLive Hldg Rg 02:00:00 / 20.09.25 |
3.890 | 4.85% |
3.890 22:00 |
3.710 18:30 |
6.400 09.04.25 |
1.920 29.07.25 |
6'067 |
|
Beneficient Rg-A 02:00:00 / 20.09.25 |
0.3984 | -3.07% |
0.4180 15:30 |
0.3857 21:59 |
0.7710 06.01.25 |
0.2207 21.04.25 |
15'354 |
|
Benitec Biophrm Rg 02:00:00 / 20.09.25 |
13.450 | -3.86% |
14.000 17:24 |
13.390 21:59 |
17.060 10.06.25 |
9.700 13.02.25 |
123'119 |
|
Bentley Systms Rg-B 02:00:00 / 20.09.25 |
52.82 | -0.25% |
53.29 15:35 |
52.55 20:26 |
59.25 29.07.25 |
36.57 07.04.25 |
1'432'470 |
|
BeOne Medi Sp ADR 02:00:00 / 20.09.25 |
334.40 | -2.48% |
339.25 15:40 |
333.50 21:53 |
351.27 09.09.25 |
172.95 08.01.25 |
111'619 |
|
Berry Rg 02:00:00 / 20.09.25 |
3.900 | -4.41% |
4.120 15:30 |
3.900 21:59 |
5.085 16.01.25 |
2.110 08.04.25 |
1'493'669 |
|
Beta Bionics Rg 02:00:00 / 20.09.25 |
22.46 | -2.56% |
23.61 16:37 |
22.11 21:17 |
26.66 12.09.25 |
8.900 07.04.25 |
4'298'049 |
|
Better Home Rg-A 02:00:00 / 20.09.25 |
34.09 | 6.46% |
36.38 16:26 |
31.02 21:20 |
36.38 19.09.25 |
7.730 13.01.25 |
256'447 |
|
Beyond Air Rg 02:00:00 / 20.09.25 |
2.230 | -2.62% |
2.350 17:42 |
2.210 21:27 |
10.346 11.02.25 |
2.030 21.08.25 |
68'304 |
|
Beyond Meat Rg 02:00:00 / 20.09.25 |
2.830 | 2.17% |
2.920 15:32 |
2.775 20:55 |
4.820 23.07.25 |
2.225 08.05.25 |
708'631 |
|
BeyondSpring Rg 02:00:00 / 20.09.25 |
1.920 | 11.63% |
1.920 22:00 |
1.735 21:18 |
3.420 17.06.25 |
1.005 07.04.25 |
82'605 |
|
BGC Group Rg-A 02:00:00 / 20.09.25 |
9.750 | -1.02% |
9.890 15:30 |
9.690 21:40 |
10.940 08.07.25 |
7.250 07.04.25 |
5'769'609 |
|
BGM Grp Rg-A 02:00:00 / 20.09.25 |
9.930 | -0.60% |
9.950 21:59 |
9.000 16:29 |
17.140 11.06.25 |
7.060 11.09.25 |
232'277 |
|
Bicara Therap Rg 02:00:00 / 20.09.25 |
10.440 | -5.61% |
10.950 15:30 |
10.300 21:14 |
17.515 02.01.25 |
7.800 23.05.25 |
859'722 |