×
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
- 09.07.2025 - 23:16:01
- 20'611.34
- 0.94%
- 192.87
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Blackbaud 02:00:00 / 10.07.25 |
66.16 | 0.00% | 0.00 | 59.00 | 73.90 | ||
|
Blackboxstocks Rg 02:00:00 / 10.07.25 |
7.320 | 0.00% | 0.00 | 5.980 | 8.390 | ||
|
BlackLine Rg 02:00:00 / 10.07.25 |
56.63 | 0.00% | 0.00 | 49.91 | 63.50 | 19 | |
|
Blade Air Mobl Rg-A 02:00:00 / 10.07.25 |
4.140 | 0.00% | 0.00 | 3.640 | 4.470 | 108'756 | |
|
Blaize Hldg Rg 02:00:00 / 10.07.25 |
2.930 | 0.00% | 0.00 | 2.940 | 3.150 | 30 | |
|
Bleichroeder Rg-A 02:00:00 / 10.07.25 |
10.290 | 0.00% | 0.00 | 4.220 | |||
|
Blink Charging Rg 02:00:00 / 10.07.25 |
1.020 | 0.00% | 0.00 | 1.020 | 1.110 | 2'259 | |
|
Bloomin Brands Rg 02:00:00 / 10.07.25 |
9.760 | 0.00% | 0.00 | 8.930 | 10.000 | ||
|
Bloomz Rg 02:00:00 / 10.07.25 |
0.1471 | 0.00% | 0.00 | 0.1440 | 0.1570 | 220 | |
|
Blue Bird Rg 02:00:00 / 10.07.25 |
45.09 | 0.00% | 0.00 | 39.71 | 53.18 | ||
|
Blue Foundry Rg 02:00:00 / 10.07.25 |
9.600 | 0.00% | 0.00 | 7.930 | 15.360 | ||
|
Blue Hat Rg 02:00:00 / 10.07.25 |
1.830 | 0.00% | 0.00 | 1.700 | 1.960 | 2 | |
|
Bluejay Diagn Rg 02:00:00 / 10.07.25 |
1.670 | 0.00% | 0.00 | 1.500 | 1.820 | ||
|
Blueprint Med Rg 02:00:00 / 10.07.25 |
128.55 | 0.00% | 0.00 | 129.11 | 129.98 | 102 | |
|
Bogota Finl Rg 02:00:00 / 10.07.25 |
8.010 | 0.00% | 0.00 | 3.290 | |||
|
BOK Finl Rg 02:00:00 / 10.07.25 |
103.91 | 0.00% | 0.00 | 96.76 | 111.03 | ||
|
Bold Eagle Rg-A 02:00:00 / 10.07.25 |
10.460 | 0.00% | 0.00 | 9.380 | 11.710 | ||
|
Bolt Biotherap Rg 02:00:00 / 10.07.25 |
6.220 | 0.00% | 0.00 | 5.710 | 6.810 | ||
|
Bolt Project Rg-A 02:00:00 / 10.07.25 |
2.730 | 0.00% | 0.00 | 2.610 | 2.730 | 2'552 | |
|
Bon Nat Lf Rg-A 02:00:00 / 10.07.25 |
1.520 | 0.00% | 0.00 | 1.490 | 1.640 | ||
|
Bone Bio Rg 02:00:00 / 10.07.25 |
3.120 | 0.00% | 0.00 | 2.710 | 3.390 | 13 | |
|
Booking Hldg Rg 02:00:00 / 10.07.25 |
5'668.04 | 0.00% | 0.00 | 5'132.40 | 6'278.44 | ||
|
Borealis Foods Rg-A 02:00:00 / 10.07.25 |
3.540 | 0.00% | 0.00 | 2.800 | 5.560 | ||
|
Bos Better Onlin Rg 02:00:00 / 10.07.25 |
5.040 | 0.00% | 0.00 | 4.230 | 5.780 | ||
|
Boundless Bio Rg 02:00:00 / 10.07.25 |
1.160 | 0.00% | 0.00 | 1.060 | 1.280 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Alset Rg 02:00:00 / 10.07.25 |
1.090 | 6.86% | 5.83% | 5.83% | 24.59% | 36.93% | -16.79% | -81.28% |
|
Affinity Bancsha Rg 02:00:00 / 10.07.25 |
18.690 | 6.80% | 17.07% | 1.41% | 2.35% | 4.12% | -11.67% | 23.86% |
|
Nasdaq Comp. 23:16:01 / 09.07.25 |
20'611.34 | 6.73% | 37.31% | 1.07% | 5.07% | 26.39% | 10.53% | 77.14% |
|
Casella Waste Sys-A 02:00:00 / 10.07.25 |
112.92 | 6.72% | 32.13% | 1.19% | -3.21% | -4.27% | 11.10% | 52.55% |
|
City Holding Co Rg 02:00:00 / 10.07.25 |
126.33 | 6.63% | 14.57% | -0.80% | 6.42% | 11.70% | 17.72% | 56.18% |
|
ContextLogic Rg-A 23:20:00 / 09.07.25 |
7.490 | 6.54% | 25.88% | 3.31% | -4.95% | 11.29% | 30.94% | 0.00% |
|
ECB Bancorp Rg 02:00:00 / 10.07.25 |
15.810 | 6.54% | 26.28% | -0.25% | 4.29% | 4.01% | 26.48% | 0.00% |
|
Axcelis Techs Rg 02:00:00 / 10.07.25 |
74.37 | 6.44% | -42.66% | 1.95% | 9.48% | 66.67% | -52.03% | 42.28% |
|
Catalyst Bnc Rg 02:00:00 / 10.07.25 |
12.510 | 6.29% | 15.41% | -1.11% | 0.89% | 12.70% | 7.94% | -7.33% |
|
Artesian Res-A 02:00:00 / 10.07.25 |
33.56 | 6.14% | -19.03% | -0.74% | -2.56% | -2.01% | -11.87% | -33.41% |
|
Chemung Financia Rg 02:00:00 / 10.07.25 |
51.80 | 6.13% | 4.02% | 3.81% | 7.92% | 22.29% | 16.98% | 13.92% |
|
Bold Eagle Rg-A 02:00:00 / 10.07.25 |
10.460 | 6.09% | 0.00% | 0.10% | 0.38% | 3.36% | 0.00% | 0.00% |
|
Frontdoor Rg 02:00:00 / 10.07.25 |
57.99 | 6.07% | 64.65% | -0.70% | 3.19% | 48.46% | 72.03% | 131.31% |
|
Fulgent Genetics Rg 02:00:00 / 10.07.25 |
19.580 | 6.01% | -32.27% | -2.59% | -9.85% | 6.88% | -0.10% | -66.74% |
|
First Bancorp Rg 02:00:00 / 10.07.25 |
46.60 | 5.98% | 25.91% | -0.54% | 11.75% | 26.56% | 40.40% | 32.84% |
|
Adeia Rg 02:00:00 / 10.07.25 |
14.790 | 5.79% | 19.37% | 2.07% | 6.79% | 23.46% | 32.65% | 0.00% |
|
GHL Rg-A 02:00:00 / 10.07.25 |
4.990 | 5.72% | 48.07% | 1.84% | 5.50% | 23.51% | 39.39% | 99.60% |
|
ATMV Rg 21:59:30 / 09.07.25 |
11.840 | 5.69% | 11.12% | 2.78% | 2.78% | 2.06% | 7.80% | 0.00% |
|
Honeywell Intl Rg 02:00:00 / 10.07.25 |
238.72 | 5.68% | 13.83% | -0.23% | 5.71% | 23.51% | 11.30% | 37.72% |
|
Expand Ener Rg 02:00:00 / 10.07.25 |
105.20 | 5.68% | 36.73% | -4.66% | -6.26% | 0.43% | 26.72% | 34.10% |
|
Cognyte Sftw Rg 02:00:00 / 10.07.25 |
9.140 | 5.66% | 42.15% | 0.55% | -4.59% | -5.77% | 22.19% | 106.79% |
|
FVCBankcorp Rg 02:00:00 / 10.07.25 |
13.280 | 5.65% | -6.48% | 7.92% | 15.88% | 36.21% | 23.53% | -29.92% |
|
HSPO Rg 02:00:00 / 10.07.25 |
12.020 | 5.44% | 12.23% | 0.33% | -1.48% | 1.86% | 8.58% | 0.00% |
|
Cirrus Logic Rg 02:00:00 / 10.07.25 |
104.95 | 5.39% | 26.16% | -4.09% | 2.22% | 22.72% | -23.17% | 45.68% |
|
Frontier Comm Rg 02:00:00 / 10.07.25 |
36.57 | 5.39% | 44.32% | 0.19% | 1.16% | 1.72% | 42.63% | 46.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Blackbaud 02:00:00 / 10.07.25 |
66.16 | 0.00% |
81.00 14.02.25 |
58.18 09.04.25 |
67'936 | ||
|
Blackboxstocks Rg 02:00:00 / 10.07.25 |
7.320 | 0.00% |
7.600 07.07.25 |
1.620 21.01.25 |
10'173 | ||
|
BlackLine Rg 02:00:00 / 10.07.25 |
56.63 | 0.00% |
66.25 30.01.25 |
41.00 09.04.25 |
19 | ||
|
Blade Air Mobl Rg-A 02:00:00 / 10.07.25 |
4.140 | 0.00% |
5.140 06.01.25 |
2.355 04.04.25 |
108'756 | ||
|
Blaize Hldg Rg 02:00:00 / 10.07.25 |
2.930 | 0.00% |
19.250 14.01.25 |
1.700 31.03.25 |
30 | ||
|
Bleichroeder Rg-A 02:00:00 / 10.07.25 |
10.290 | 0.00% |
10.790 24.03.25 |
9.850 02.01.25 |
5'294 | ||
|
Blink Charging Rg 02:00:00 / 10.07.25 |
1.020 | 0.00% |
1.820 07.01.25 |
0.6345 09.04.25 |
2'259 | ||
|
Bloomin Brands Rg 02:00:00 / 10.07.25 |
9.760 | 0.00% |
12.940 30.01.25 |
6.095 08.04.25 |
1'010'205 | ||
|
Bloomz Rg 02:00:00 / 10.07.25 |
0.1471 | 0.00% |
0.7000 03.01.25 |
0.0638 14.05.25 |
220 | ||
|
Blue Bird Rg 02:00:00 / 10.07.25 |
45.09 | 0.00% |
46.23 03.07.25 |
30.15 04.04.25 |
132'676 | ||
|
Blue Foundry Rg 02:00:00 / 10.07.25 |
9.600 | 0.00% |
10.300 15.05.25 |
8.390 10.04.25 |
13'374 | ||
|
Blue Hat Rg 02:00:00 / 10.07.25 |
1.830 | 0.00% |
15.700 02.01.25 |
1.620 02.07.25 |
2 | ||
|
Bluejay Diagn Rg 02:00:00 / 10.07.25 |
1.670 | 0.00% |
10.200 07.04.25 |
1.480 24.04.25 |
4'369 | ||
|
Blueprint Med Rg 02:00:00 / 10.07.25 |
128.55 | 0.00% |
128.75 08.07.25 |
73.08 09.04.25 |
102 | ||
|
Bogota Finl Rg 02:00:00 / 10.07.25 |
8.010 | 0.00% |
8.250 08.07.25 |
6.770 16.04.25 |
1'599 | ||
|
BOK Finl Rg 02:00:00 / 10.07.25 |
103.91 | 0.00% |
116.29 21.01.25 |
85.32 10.04.25 |
77'563 | ||
|
Bold Eagle Rg-A 02:00:00 / 10.07.25 |
10.460 | 0.00% |
11.200 24.04.25 |
9.860 02.01.25 |
7'250 | ||
|
Bolt Biotherap Rg 02:00:00 / 10.07.25 |
6.220 | 0.00% |
12.400 07.01.25 |
5.400 06.06.25 |
4'593 | ||
|
Bolt Project Rg-A 02:00:00 / 10.07.25 |
2.730 | 0.00% |
25.00 13.02.25 |
1.780 29.05.25 |
2'552 | ||
|
Bon Nat Lf Rg-A 02:00:00 / 10.07.25 |
1.520 | 0.00% |
73.75 14.03.25 |
1.150 19.05.25 |
46'739 | ||
|
Bone Bio Rg 02:00:00 / 10.07.25 |
3.120 | 0.00% |
7.680 03.02.25 |
2.870 07.07.25 |
13 | ||
|
Booking Hldg Rg 02:00:00 / 10.07.25 |
5'668.04 | 0.00% |
5'833.11 08.07.25 |
4'106.56 09.04.25 |
71'652 | ||
|
Borealis Foods Rg-A 02:00:00 / 10.07.25 |
3.540 | 0.00% |
7.490 03.01.25 |
3.010 27.05.25 |
554 | ||
|
Bos Better Onlin Rg 02:00:00 / 10.07.25 |
5.040 | 0.00% |
5.490 29.05.25 |
3.310 03.01.25 |
23'924 | ||
|
Boundless Bio Rg 02:00:00 / 10.07.25 |
1.160 | 0.00% |
3.110 02.01.25 |
1.010 24.06.25 |
21'446 |