×
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
- 18.09.2025 - 20:00:49
- 22'483.39
- 1.00%
- 222.06
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Acumen Pharma Rg 19:45:44 / 18.09.25 |
1.310 | 4.80% | 0.06 | 1.300 | 1.310 | 7'424 | |
|
Acurx Pharm Rg 19:51:03 / 18.09.25 |
4.290 | 4.13% | 0.17 | 4.140 | 4.360 | 70'211 | |
|
Adagene Sp ADS 19:51:53 / 18.09.25 |
2.150 | 5.39% | 0.11 | 2.120 | 2.150 | 8'726 | |
|
Adagio Med Rg 20:00:08 / 18.09.25 |
1.680 | 3.07% | 0.05 | 1.670 | 1.690 | 1'501'098 | |
|
AdaptHealth Rg 19:55:21 / 18.09.25 |
9.010 | 1.12% | 0.10 | 9.000 | 9.010 | 130'897 | |
|
AdaptimmTher Sp ADR 20:00:50 / 18.09.25 |
0.1363 | 68.69% | 0.06 | 0.1351 | 0.1365 | 23'527'993 | |
|
Adaptive Biotech Rg 19:59:58 / 18.09.25 |
13.620 | 6.24% | 0.80 | 13.610 | 13.640 | 187'525 | |
|
Addentax Grp Rg 19:54:51 / 18.09.25 |
0.7167 | 14.16% | 0.09 | 0.7164 | 0.7429 | 45'615 | |
|
Addex Therap Sp ADS 16:25:49 / 18.09.25 |
10.200 | -5.99% | -0.65 | 9.480 | 10.200 | 1'097 | |
|
Addus HomeCare Rg 19:26:08 / 18.09.25 |
109.45 | 1.25% | 1.35 | 109.08 | 109.59 | 12'083 | |
|
Adeia Rg 19:59:28 / 18.09.25 |
16.440 | 4.71% | 0.74 | 16.430 | 16.450 | 65'373 | |
|
Adial Phrmctcls Rg 19:25:36 / 18.09.25 |
0.3475 | 0.14% | 0.00 | 0.3480 | 0.3481 | 94'737 | |
|
Adicet Bio Rg 20:00:27 / 18.09.25 |
0.8087 | 6.38% | 0.05 | 0.8029 | 0.8098 | 26'304 | |
|
Aditxt Rg 19:57:02 / 18.09.25 |
0.9903 | -1.95% | -0.02 | 0.9866 | 0.9999 | 21'887 | |
|
Adli Nrty Sp ADS-A 19:42:03 / 18.09.25 |
1.790 | 2.29% | 0.04 | 1.760 | 1.800 | 832 | |
|
ADMA Biologics Rg 20:00:21 / 18.09.25 |
15.980 | 2.70% | 0.42 | 15.970 | 15.990 | 332'943 | |
|
Adobe Rg 19:59:27 / 18.09.25 |
366.37 | 1.19% | 4.30 | 366.15 | 366.49 | 733'314 | |
|
ADS-TEC Energy Rg 20:00:40 / 18.09.25 |
8.600 | -2.82% | -0.25 | 8.500 | 8.620 | 14'565 | |
|
ADTRAN Holdings Rg 19:57:02 / 18.09.25 |
9.365 | 6.78% | 0.60 | 9.360 | 9.370 | 545'434 | |
|
Aduro Cln Tech Rg 19:44:13 / 18.09.25 |
13.685 | 4.23% | 0.56 | 13.600 | 13.800 | 21'332 | |
|
Advanced Biomed Rg 18:58:08 / 18.09.25 |
0.5229 | -7.12% | -0.04 | 0.5290 | 0.5307 | 24'989 | |
|
Advanced Energy Rg 19:53:36 / 18.09.25 |
168.55 | 6.82% | 10.76 | 168.14 | 168.59 | 69'621 | |
|
Advanced Flower Rg 19:54:17 / 18.09.25 |
4.480 | 2.05% | 0.09 | 4.480 | 4.490 | 18'663 | |
|
Advanced Micro D Rg 20:00:51 / 18.09.25 |
156.15 | -1.89% | -3.01 | 156.14 | 156.17 | 14'381'349 | |
|
Advantage Sltn Rg-A 19:59:38 / 18.09.25 |
1.915 | 2.96% | 0.06 | 1.910 | 1.920 | 45'323 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Domo-B Rg 20:00:52 / 18.09.25 |
17.820 | 142.23% | 66.67% | 5.69% | 31.61% | 28.29% | 154.57% | -12.01% |
|
Compass Theraptc Rg 20:00:12 / 18.09.25 |
3.580 | 142.07% | 125.00% | 1.42% | 27.86% | 37.69% | 106.94% | 15.08% |
|
Bitcoin Depot Rg-A 20:00:50 / 18.09.25 |
3.910 | 141.36% | 21.05% | 3.71% | 1.56% | -30.18% | 149.04% | -60.70% |
|
Cidara Therapeut Rg 19:59:06 / 18.09.25 |
68.20 | 141.26% | 308.38% | 5.13% | 1.04% | 41.98% | 481.87% | 302.40% |
|
Alpha Tech Rg-A 16:34:45 / 18.09.25 |
29.20 | 135.38% | 159.84% | -2.67% | 4.25% | 41.06% | 2'181.25% | 0.00% |
|
Elicio Theraptcs Rg 19:59:12 / 18.09.25 |
11.470 | 134.69% | 37.89% | -0.95% | 0.35% | 45.19% | 123.15% | 8.49% |
|
Check-Cap Rg 19:59:23 / 18.09.25 |
2.460 | 134.37% | 11.54% | 256.47% | 281.69% | 223.64% | 42.20% | -62.58% |
|
Hoth Therap Rg 20:00:22 / 18.09.25 |
1.900 | 133.26% | 21.18% | 18.75% | 47.29% | 62.39% | 93.88% | -81.87% |
|
Atlantic Am Rg 19:02:21 / 18.09.25 |
3.390 | 129.33% | 44.54% | 3.99% | 5.28% | 67.00% | 118.71% | 15.05% |
|
Coeptis Hldg Rg 19:52:52 / 18.09.25 |
12.750 | 129.09% | -19.63% | 2.57% | -5.06% | 59.38% | 233.77% | 0.00% |
|
17Ed&Tech SpADR 18:06:10 / 18.09.25 |
3.700 | 124.68% | 72.33% | 41.22% | 89.74% | 66.67% | 72.09% | -58.72% |
|
Exagen Rg 19:59:27 / 18.09.25 |
9.680 | 123.66% | 360.80% | -3.20% | -3.01% | 38.48% | 239.65% | 93.87% |
|
ACM Research-A Rg 20:00:21 / 18.09.25 |
35.39 | 123.58% | 72.77% | 17.57% | 38.19% | 33.50% | 102.52% | 121.96% |
|
Aeluma Rg 19:59:39 / 18.09.25 |
15.810 | 122.88% | 487.93% | 6.39% | -18.04% | 6.90% | 435.93% | 0.00% |
|
FGI Industries Rg 19:55:47 / 18.09.25 |
7.605 | 122.05% | 4.39% | 95.00% | 105.54% | 139.53% | 90.13% | -31.52% |
|
Futu Hldg Sp ADR-A 20:00:12 / 18.09.25 |
173.51 | 118.71% | 220.25% | -6.77% | -3.85% | 40.82% | 155.88% | 326.71% |
|
ICI Rg 19:59:55 / 18.09.25 |
8.980 | 115.40% | 63.49% | 0.00% | 15.57% | 20.21% | 19.89% | 125.56% |
|
GRAIL Rg 19:59:09 / 18.09.25 |
39.44 | 114.68% | 0.00% | 2.04% | 18.97% | -20.13% | 184.35% | 0.00% |
|
Editas Medicine Rg 20:00:26 / 18.09.25 |
2.980 | 114.17% | -73.15% | 9.96% | 9.16% | 40.57% | -23.79% | -81.16% |
|
Celsius Hldgs Rg 20:00:42 / 18.09.25 |
55.96 | 113.90% | 3.34% | -3.38% | -9.84% | 23.21% | 64.25% | 67.85% |
|
Adaptive Biotech Rg 19:59:58 / 18.09.25 |
13.620 | 113.84% | 161.63% | 0.96% | 7.84% | 12.01% | 184.94% | 68.02% |
|
DallasNews Rg-A 19:49:11 / 18.09.25 |
15.405 | 112.11% | 269.09% | 7.28% | 2.91% | 269.42% | 250.11% | 214.57% |
|
GoPro Rg-A 20:00:03 / 18.09.25 |
2.490 | 111.93% | -33.43% | 24.50% | 104.10% | 208.02% | 79.14% | -59.12% |
|
Aduro Cln Tech Rg 19:44:13 / 18.09.25 |
13.685 | 109.74% | 300.00% | 5.27% | 30.71% | 33.64% | 198.15% | 1'990.10% |
|
Insmed Rg 20:00:03 / 18.09.25 |
145.48 | 109.70% | 367.18% | -0.21% | 9.71% | 42.99% | 94.05% | 513.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Acumen Pharma Rg 19:45:44 / 18.09.25 |
1.310 | 4.80% |
1.310 19:45 |
1.270 15:30 |
1.945 06.01.25 |
0.8551 21.04.25 |
7'424 |
|
Acurx Pharm Rg 19:51:03 / 18.09.25 |
4.290 | 4.13% |
5.300 18:16 |
4.100 19:16 |
25.00 06.01.25 |
3.830 04.09.25 |
70'211 |
|
Adagene Sp ADS 19:51:53 / 18.09.25 |
2.150 | 5.39% |
2.160 16:55 |
2.060 16:28 |
3.150 09.09.25 |
1.325 01.04.25 |
8'726 |
|
Adagio Med Rg 20:00:08 / 18.09.25 |
1.680 | 3.07% |
1.680 19:59 |
1.400 15:48 |
2.860 17.04.25 |
0.6400 07.04.25 |
1'501'098 |
|
AdaptHealth Rg 19:55:21 / 18.09.25 |
9.010 | 1.12% |
9.130 16:05 |
8.900 15:32 |
11.630 27.02.25 |
7.105 21.04.25 |
130'897 |
|
AdaptimmTher Sp ADR 20:00:50 / 18.09.25 |
0.1363 | 68.69% |
0.1788 18:59 |
0.0828 15:30 |
0.6849 06.01.25 |
0.0403 08.09.25 |
23'527'993 |
|
Adaptive Biotech Rg 19:59:58 / 18.09.25 |
13.620 | 6.24% |
13.650 19:13 |
12.990 15:30 |
5.960 02.01.25 |
187'525 | |
|
Addentax Grp Rg 19:54:51 / 18.09.25 |
0.7167 | 14.16% |
0.7487 19:16 |
0.6182 15:36 |
1.860 15.05.25 |
0.3678 01.08.25 |
45'615 |
|
Addex Therap Sp ADS 16:25:49 / 18.09.25 |
10.200 | -5.99% |
10.350 15:30 |
10.100 16:11 |
12.030 12.09.25 |
6.800 07.04.25 |
1'097 |
|
Addus HomeCare Rg 19:26:08 / 18.09.25 |
109.45 | 1.25% |
109.70 16:29 |
107.52 15:41 |
136.00 21.01.25 |
89.20 21.03.25 |
12'083 |
|
Adeia Rg 19:59:28 / 18.09.25 |
16.440 | 4.71% |
16.460 18:42 |
15.860 15:30 |
17.450 20.02.25 |
10.650 07.04.25 |
65'373 |
|
Adial Phrmctcls Rg 19:25:36 / 18.09.25 |
0.3475 | 0.14% |
0.3581 15:35 |
0.3474 19:14 |
1.300 25.02.25 |
0.2200 18.06.25 |
94'737 |
|
Adicet Bio Rg 20:00:27 / 18.09.25 |
0.8087 | 6.38% |
0.8100 19:19 |
0.7600 15:30 |
1.105 03.01.25 |
0.4471 10.04.25 |
26'304 |
|
Aditxt Rg 19:57:02 / 18.09.25 |
0.9903 | -1.95% |
1.010 15:30 |
0.9850 17:49 |
56.75 03.01.25 |
0.8289 05.08.25 |
21'887 |
|
Adli Nrty Sp ADS-A 19:42:03 / 18.09.25 |
1.790 | 2.29% |
1.800 15:57 |
1.780 15:30 |
2.890 02.01.25 |
1.260 07.05.25 |
832 |
|
ADMA Biologics Rg 20:00:21 / 18.09.25 |
15.980 | 2.70% |
16.030 19:29 |
15.660 15:31 |
25.67 28.04.25 |
13.500 04.03.25 |
332'943 |
|
Adobe Rg 19:59:27 / 18.09.25 |
366.37 | 1.19% |
370.86 16:36 |
365.99 18:11 |
465.21 13.02.25 |
330.14 12.08.25 |
733'314 |
|
ADS-TEC Energy Rg 20:00:40 / 18.09.25 |
8.600 | -2.82% |
9.030 15:37 |
8.600 20:00 |
16.220 31.01.25 |
7.890 16.09.25 |
14'565 |
|
ADTRAN Holdings Rg 19:57:02 / 18.09.25 |
9.365 | 6.78% |
9.425 19:16 |
8.950 15:30 |
12.440 27.02.25 |
6.940 07.04.25 |
545'434 |
|
Aduro Cln Tech Rg 19:44:13 / 18.09.25 |
13.685 | 4.23% |
13.685 19:44 |
13.040 16:24 |
14.250 17.09.25 |
3.490 07.04.25 |
21'332 |
|
Advanced Biomed Rg 18:58:08 / 18.09.25 |
0.5229 | -7.12% |
0.5997 16:09 |
0.5229 18:58 |
4.100 06.03.25 |
0.3463 08.08.25 |
24'989 |
|
Advanced Energy Rg 19:53:36 / 18.09.25 |
168.55 | 6.82% |
169.38 18:42 |
160.68 15:30 |
169.38 18.09.25 |
75.10 04.04.25 |
69'621 |
|
Advanced Flower Rg 19:54:17 / 18.09.25 |
4.480 | 2.05% |
4.580 18:25 |
4.450 16:23 |
8.870 14.02.25 |
3.440 21.08.25 |
18'663 |
|
Advanced Micro D Rg 20:00:51 / 18.09.25 |
156.15 | -1.89% |
156.30 19:56 |
149.85 15:30 |
186.64 13.08.25 |
76.49 08.04.25 |
14'381'349 |
|
Advantage Sltn Rg-A 19:59:38 / 18.09.25 |
1.915 | 2.96% |
1.940 19:16 |
1.860 15:42 |
2.950 27.01.25 |
1.050 15.05.25 |
45'323 |