×
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 - 23:16:01
- 17'948.32
- -0.36%
- -65.66
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bassett Furn Ind Rg 23:20:00 / 20.09.24 |
15.000 | 1.35% | 0.20 | 14.700 | 15.000 | 11'098 | |
|
BAYA Rg-A 23:20:00 / 20.09.24 |
10.470 | 0.19% | 0.02 | 10.460 | 10.490 | 150 | |
|
BayCom Rg 23:20:00 / 20.09.24 |
23.77 | -2.98% | -0.73 | 23.77 | 23.85 | 67'717 | |
|
BayFirst Fin Rg 23:20:00 / 20.09.24 |
13.350 | 2.69% | 0.35 | 13.100 | 13.690 | 5'371 | |
|
BCB Bancorp Rg 23:20:00 / 20.09.24 |
12.600 | -2.33% | -0.30 | 12.600 | 12.620 | 75'008 | |
|
Beacon Roofing S Rg 23:20:00 / 20.09.24 |
85.84 | -1.85% | -1.62 | 85.82 | 85.88 | 578'988 | |
|
Beam Global Rg 23:20:00 / 20.09.24 |
4.950 | -3.70% | -0.19 | 4.930 | 4.950 | 67'729 | |
|
Beam Therapeutic Rg 23:20:00 / 20.09.24 |
25.65 | -1.50% | -0.39 | 25.65 | 25.67 | 1'276'090 | |
|
Beamr Img Rg 23:20:00 / 20.09.24 |
3.790 | 1.07% | 0.04 | 3.670 | 3.800 | 13'644 | |
|
Beasley Broadcast-A 23:20:00 / 20.09.24 |
0.4860 | -6.61% | -0.03 | 0.4990 | 0.5081 | 53'501 | |
|
Beauty Health Rg-A 23:20:00 / 20.09.24 |
1.440 | -5.88% | -0.09 | 1.430 | 1.440 | 557'485 | |
|
BeiGene Sp ADR 23:20:00 / 20.09.24 |
201.99 | 1.71% | 3.40 | 201.57 | 202.10 | 168'881 | |
|
Bel Fuse-A 23:20:00 / 20.09.24 |
102.00 | -0.48% | -0.49 | 101.21 | 101.43 | 22'744 | |
|
Bel Fuse-B 23:20:00 / 20.09.24 |
79.79 | -1.41% | -1.14 | 79.87 | 80.16 | 137'440 | |
|
Belite Bio Sp ADR 23:20:00 / 20.09.24 |
48.44 | -0.23% | -0.11 | 48.32 | 48.40 | 9'604 | |
|
Bellev Life Sci Rg 21:59:30 / 20.09.24 |
10.830 | 0.09% | 0.01 | 10.830 | 10.890 | ||
|
Beneficient Rg-A 23:20:00 / 20.09.24 |
1.110 | -11.90% | -0.15 | 1.120 | 1.130 | 39'317 | |
|
Benitec Biophrm Rg 23:20:00 / 20.09.24 |
9.300 | 7.27% | 0.63 | 8.920 | 9.250 | 34'446 | |
|
Bentley Systms Rg-B 23:20:00 / 20.09.24 |
50.09 | -1.38% | -0.70 | 50.05 | 50.09 | 4'906'721 | |
|
Berry Rg 23:20:00 / 20.09.24 |
5.410 | -1.99% | -0.11 | 5.410 | 5.420 | 1'183'092 | |
|
Better Home Rg-A 23:20:00 / 20.09.24 |
19.250 | -4.04% | -0.81 | 19.040 | 19.390 | 18'072 | |
|
Beyond Air Rg 23:20:00 / 20.09.24 |
0.4000 | 4.68% | 0.02 | 0.3852 | 0.3938 | 83'640 | |
|
Beyond Meat Rg 23:20:00 / 20.09.24 |
6.360 | 0.47% | 0.03 | 6.360 | 6.370 | 1'353'455 | |
|
BeyondSpring Rg 23:20:00 / 20.09.24 |
2.120 | -4.50% | -0.10 | 2.120 | 2.150 | 179 | |
|
BGC Group Rg-A 23:20:00 / 20.09.24 |
9.760 | -0.71% | -0.07 | 9.760 | 9.770 | 5'655'940 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hologic Rg 23:20:00 / 20.09.24 |
81.39 | 15.33% | 10.15% | 0.30% | 1.42% | 9.62% | 15.92% | 6.14% |
|
Aclaris Therap Rg 23:20:00 / 20.09.24 |
1.150 | 15.24% | -92.32% | -2.54% | -4.96% | 4.55% | -82.71% | -93.34% |
|
Golden Sun Rg 23:20:00 / 20.09.24 |
6.840 | 15.15% | -37.73% | -15.56% | -6.94% | 9.97% | 0.00% | 0.00% |
|
Asia Pac Wire & Rg 23:20:00 / 20.09.24 |
1.470 | 14.96% | 3.55% | 2.80% | -6.96% | -6.96% | -4.55% | -51.82% |
|
First Business F Rg 23:20:00 / 20.09.24 |
44.92 | 14.81% | 25.96% | 3.89% | 0.11% | 21.44% | 50.99% | 70.83% |
|
Bankfinancial Rg 23:20:00 / 20.09.24 |
12.390 | 14.62% | 11.68% | 9.07% | 2.06% | 20.41% | 43.24% | 1.47% |
|
ConnectOne Banco Rg 23:20:00 / 20.09.24 |
25.46 | 14.58% | 8.43% | 3.12% | 0.59% | 34.78% | 44.82% | -8.41% |
|
Banner Rg 23:20:00 / 20.09.24 |
61.29 | 14.43% | -3.02% | 6.50% | 3.62% | 23.47% | 44.83% | 16.74% |
|
Aware Rg 23:20:00 / 20.09.24 |
1.850 | 14.16% | 10.82% | -13.95% | -19.57% | -6.09% | 22.52% | -54.88% |
|
Angi-A Rg 23:20:00 / 20.09.24 |
2.880 | 14.06% | 20.85% | 9.09% | 7.46% | 50.00% | 44.72% | -76.76% |
|
2seventy bio Rg 23:20:00 / 20.09.24 |
5.050 | 14.05% | -48.03% | 7.22% | 6.32% | 31.17% | 60.32% | 0.00% |
|
Healthcare Svcs Rg 23:20:00 / 20.09.24 |
11.350 | 13.89% | -1.58% | 1.89% | 4.03% | 7.28% | 8.93% | -53.26% |
|
Bos Better Onlin Rg 23:20:00 / 20.09.24 |
3.040 | 13.48% | 42.92% | 7.80% | 0.33% | 8.57% | -20.83% | -24.81% |
|
Bancfirst Rg 23:20:00 / 20.09.24 |
107.95 | 13.37% | 25.13% | 3.08% | 0.83% | 23.09% | 28.37% | 94.81% |
|
Booking Hldg Rg 23:20:00 / 20.09.24 |
4'064.01 | 13.26% | 99.35% | 3.34% | 6.09% | 2.59% | 32.70% | 72.77% |
|
Altair Engnrng-A Rg 23:20:00 / 20.09.24 |
94.43 | 13.05% | 109.21% | 7.28% | 4.45% | -3.72% | 51.65% | 27.03% |
|
Honest Co Rg 23:20:00 / 20.09.24 |
3.700 | 13.03% | 23.92% | -7.50% | -18.14% | 26.71% | 191.34% | -65.21% |
|
Glb SelfStg REIT Rg 23:20:00 / 20.09.24 |
5.210 | 12.96% | 7.17% | 0.39% | 0.77% | 7.20% | 6.33% | -0.76% |
|
Genfit Sp ADS 23:20:00 / 20.09.24 |
4.850 | 12.79% | -0.92% | 18.29% | 10.23% | 34.35% | 44.35% | 13.68% |
|
Frmrs & Merch Bn Rg 23:20:00 / 20.09.24 |
27.53 | 12.78% | 2.91% | -0.51% | 1.21% | 18.56% | 57.95% | 22.68% |
|
CF Bankshares Rg 23:20:00 / 20.09.24 |
21.56 | 12.51% | 4.49% | 0.23% | -0.23% | 14.93% | 25.93% | 15.02% |
|
Arhaus Rg-A 23:20:00 / 20.09.24 |
13.140 | 12.49% | 36.72% | 5.54% | 3.38% | -22.43% | 46.16% | 0.00% |
|
DECA Rg-A 21:58:44 / 20.09.24 |
11.410 | 12.49% | 11.61% | 0.26% | 0.18% | 1.33% | 4.95% | 0.00% |
|
Harte-Hanks Rg 23:20:00 / 20.09.24 |
7.470 | 12.37% | -34.73% | -1.58% | -0.93% | -8.00% | 20.87% | 9.78% |
|
Alliance Resource 23:20:00 / 20.09.24 |
24.30 | 12.04% | 16.78% | 3.54% | 1.04% | -0.65% | 12.76% | 146.16% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bassett Furn Ind Rg 23:20:00 / 20.09.24 |
15.000 | 1.35% |
15.000 22:00 |
14.800 15:30 |
16.550 02.01.24 |
12.190 08.08.24 |
11'098 |
|
BAYA Rg-A 23:20:00 / 20.09.24 |
10.470 | 0.19% |
10.470 21:10 |
10.450 20:01 |
10.490 19.09.24 |
10.020 02.01.24 |
150 |
|
BayCom Rg 23:20:00 / 20.09.24 |
23.77 | -2.98% |
24.24 21:44 |
23.75 21:55 |
25.04 25.07.24 |
18.800 25.06.24 |
67'717 |
|
BayFirst Fin Rg 23:20:00 / 20.09.24 |
13.350 | 2.69% |
13.350 15:46 |
13.250 16:49 |
14.410 23.08.24 |
10.400 24.05.24 |
5'371 |
|
BCB Bancorp Rg 23:20:00 / 20.09.24 |
12.600 | -2.33% |
12.800 15:30 |
12.560 21:59 |
13.880 29.01.24 |
9.190 17.04.24 |
75'008 |
|
Beacon Roofing S Rg 23:20:00 / 20.09.24 |
85.84 | -1.85% |
87.50 16:38 |
85.69 21:55 |
105.42 31.07.24 |
77.54 05.08.24 |
578'988 |
|
Beam Global Rg 23:20:00 / 20.09.24 |
4.950 | -3.70% |
5.240 15:41 |
4.790 16:48 |
8.440 15.02.24 |
4.310 25.06.24 |
67'729 |
|
Beam Therapeutic Rg 23:20:00 / 20.09.24 |
25.65 | -1.50% |
25.97 20:47 |
25.28 15:36 |
49.49 27.02.24 |
20.85 25.04.24 |
1'276'090 |
|
Beamr Img Rg 23:20:00 / 20.09.24 |
3.790 | 1.07% |
3.820 18:20 |
3.680 20:54 |
34.94 12.02.24 |
1.390 17.01.24 |
13'644 |
|
Beasley Broadcast-A 23:20:00 / 20.09.24 |
0.4860 | -6.61% |
0.5218 20:26 |
0.4860 22:00 |
0.9600 16.01.24 |
0.4458 02.08.24 |
53'501 |
|
Beauty Health Rg-A 23:20:00 / 20.09.24 |
1.440 | -5.88% |
1.530 15:30 |
1.425 21:47 |
5.170 13.03.24 |
0.9100 09.08.24 |
557'485 |
|
BeiGene Sp ADR 23:20:00 / 20.09.24 |
201.99 | 1.71% |
208.16 15:49 |
201.00 21:09 |
215.00 11.09.24 |
127.50 19.04.24 |
168'881 |
|
Bel Fuse-A 23:20:00 / 20.09.24 |
102.00 | -0.48% |
102.00 22:00 |
100.67 15:30 |
102.49 19.09.24 |
55.00 22.02.24 |
22'744 |
|
Bel Fuse-B 23:20:00 / 20.09.24 |
79.79 | -1.41% |
82.00 16:23 |
79.02 21:56 |
82.00 20.09.24 |
45.81 22.02.24 |
137'440 |
|
Belite Bio Sp ADR 23:20:00 / 20.09.24 |
48.44 | -0.23% |
48.50 15:30 |
47.82 16:51 |
50.66 19.07.24 |
31.01 17.04.24 |
9'604 |
|
Bellev Life Sci Rg 21:59:30 / 20.09.24 |
10.830 | 0.09% |
11.590 05.07.24 |
10.500 02.01.24 |
138 | ||
|
Beneficient Rg-A 23:20:00 / 20.09.24 |
1.110 | -11.90% |
1.260 15:30 |
1.110 22:00 |
40.33 02.01.24 |
1.110 20.09.24 |
39'317 |
|
Benitec Biophrm Rg 23:20:00 / 20.09.24 |
9.300 | 7.27% |
9.300 22:00 |
8.200 21:28 |
10.880 17.07.24 |
2.690 18.01.24 |
34'446 |
|
Bentley Systms Rg-B 23:20:00 / 20.09.24 |
50.09 | -1.38% |
50.78 16:02 |
49.71 21:49 |
57.17 21.05.24 |
44.07 05.08.24 |
4'906'721 |
|
Berry Rg 23:20:00 / 20.09.24 |
5.410 | -1.99% |
5.520 21:38 |
5.350 16:07 |
8.870 29.04.24 |
5.085 11.09.24 |
1'183'092 |
|
Better Home Rg-A 23:20:00 / 20.09.24 |
19.250 | -4.04% |
20.74 15:30 |
19.000 21:59 |
41.85 02.01.24 |
14.990 03.09.24 |
18'072 |
|
Beyond Air Rg 23:20:00 / 20.09.24 |
0.4000 | 4.68% |
0.4000 22:00 |
0.3799 16:40 |
2.170 12.02.24 |
0.3601 15.08.24 |
83'640 |
|
Beyond Meat Rg 23:20:00 / 20.09.24 |
6.360 | 0.47% |
6.545 18:53 |
6.200 18:22 |
12.090 28.02.24 |
5.130 05.08.24 |
1'353'455 |
|
BeyondSpring Rg 23:20:00 / 20.09.24 |
2.120 | -4.50% |
2.210 15:30 |
2.120 22:00 |
3.990 06.03.24 |
0.8000 09.01.24 |
179 |
|
BGC Group Rg-A 23:20:00 / 20.09.24 |
9.760 | -0.71% |
9.800 15:30 |
9.600 20:45 |
10.020 19.09.24 |
6.575 05.01.24 |
5'655'940 |