×
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
- 10.07.2025 - 23:16:26
- 20'630.66
- 0.09%
- 19.33
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brooge Energy Rg 23:20:00 / 10.07.25 |
2.100 | 3.45% | 0.07 | ||||
|
Brookline Bancor Rg 02:00:00 / 11.07.25 |
11.180 | 0.00% | 0.00 | 11.180 | 11.190 | ||
|
BRP SVTG 02:00:00 / 11.07.25 |
51.21 | 1.54% | 0.78 | 51.09 | 51.20 | ||
|
Bruker Rg 02:00:00 / 11.07.25 |
43.58 | 3.47% | 1.46 | 43.59 | 43.60 | ||
|
Bsnss Frst Banc Rg 02:00:00 / 11.07.25 |
26.38 | 0.11% | 0.03 | 26.37 | 26.46 | ||
|
BT Brands Rg 02:00:00 / 11.07.25 |
1.270 | 0.00% | 0.00 | 1.270 | 1.300 | ||
|
BTC Digital Rg 02:00:00 / 11.07.25 |
3.750 | 8.38% | 0.29 | 3.730 | 3.750 | 413'714 | |
|
BTCS Rg 02:00:00 / 11.07.25 |
4.290 | 2.88% | 0.12 | 4.270 | 4.280 | 1'628'938 | |
|
BTDR Rg 02:00:00 / 11.07.25 |
13.170 | 1.54% | 0.20 | 13.170 | 13.180 | 1'934'736 | |
|
BullFrog Rg 02:00:00 / 11.07.25 |
1.520 | 2.01% | 0.03 | 1.510 | 1.520 | ||
|
Bumble Rg-A 02:00:00 / 11.07.25 |
6.680 | -0.45% | -0.03 | 6.670 | 6.680 | ||
|
Burke & Hrb Fin Rg 02:00:00 / 11.07.25 |
64.83 | 0.57% | 0.37 | 64.83 | 64.93 | ||
|
Burning Sp ADR 02:00:00 / 11.07.25 |
3.970 | 2.58% | 0.10 | 3.910 | 3.980 | ||
|
BuzzFeed Rg-A 02:00:00 / 11.07.25 |
2.230 | 8.78% | 0.18 | 2.210 | 2.230 | ||
|
BV Financial Rg 02:00:00 / 11.07.25 |
15.870 | -0.50% | -0.08 | 15.870 | 15.920 | ||
|
Byrna Tech Rg 02:00:00 / 11.07.25 |
25.42 | -21.32% | -6.89 | 25.41 | 25.42 | 684'330 | |
|
C & F Financial Rg 02:00:00 / 11.07.25 |
66.72 | 0.56% | 0.37 | 66.26 | 66.74 | ||
|
C V D Equipment Rg 02:00:00 / 11.07.25 |
3.240 | 0.62% | 0.02 | 3.210 | 3.320 | ||
|
C.H.Robinson Wld Rg 02:00:00 / 11.07.25 |
100.84 | 1.74% | 1.72 | 100.79 | 100.86 | ||
|
C3is Rg 02:00:00 / 11.07.25 |
3.350 | -1.18% | -0.04 | 3.320 | 3.350 | ||
|
C4 Therapeutics Rg 02:00:00 / 11.07.25 |
1.990 | -1.49% | -0.03 | 2.000 | 2.010 | ||
|
Cabaletta Bio Rg 02:00:00 / 11.07.25 |
1.740 | 1.75% | 0.03 | 1.740 | 1.750 | ||
|
Cadence Design Rg 02:00:00 / 11.07.25 |
322.66 | -0.08% | -0.25 | 322.44 | 322.68 | ||
|
Cadiz Rg 02:00:00 / 11.07.25 |
3.070 | 1.66% | 0.05 | 3.070 | 3.090 | ||
|
Cadrenal Inc Rg 02:00:00 / 11.07.25 |
13.000 | 0.23% | 0.03 | 12.770 | 13.010 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Heritage Financi Rg 02:00:00 / 11.07.25 |
25.65 | 4.37% | 19.54% | 0.16% | 9.62% | 17.39% | 34.36% | -0.93% |
|
Alliant Energy Rg 02:00:00 / 11.07.25 |
62.60 | 4.36% | 20.31% | 1.74% | 1.74% | 2.96% | 17.43% | 7.64% |
|
Bleichroeder Rg-A 02:00:00 / 11.07.25 |
10.290 | 4.36% | 0.00% | -0.10% | -0.58% | 2.59% | 0.00% | 0.00% |
|
Electronic Arts Rg 02:00:00 / 11.07.25 |
151.30 | 4.36% | 11.60% | -2.62% | 0.83% | 3.91% | 4.13% | 21.53% |
|
Community Trust Rg 02:00:00 / 11.07.25 |
55.54 | 4.36% | 26.17% | -1.02% | 6.42% | 17.69% | 23.97% | 35.34% |
|
Four Leaf Corp-A 21:59:30 / 10.07.25 |
11.570 | 4.32% | 10.08% | 0.09% | 1.85% | 2.21% | 5.66% | 0.00% |
|
Hawthorn Banc Rg 02:00:00 / 11.07.25 |
29.13 | 4.30% | 16.55% | -3.42% | 2.75% | -0.24% | 43.57% | 19.66% |
|
Dynamix Corp Rg-A 02:00:00 / 11.07.25 |
10.200 | 4.29% | 0.00% | 0.00% | 0.89% | 2.51% | 0.00% | 0.00% |
|
Capital Southwest Corp 02:00:00 / 11.07.25 |
23.14 | 4.26% | -4.01% | 1.49% | 7.53% | 17.58% | -14.52% | 20.18% |
|
Alkermes Rg 02:00:00 / 11.07.25 |
30.46 | 4.24% | 8.07% | 5.58% | -1.04% | 12.81% | 30.67% | 8.92% |
|
CRA Intl Rg 02:00:00 / 11.07.25 |
196.64 | 4.20% | 97.34% | 0.20% | 6.41% | 20.83% | 12.82% | 117.86% |
|
HealthEquity Rg 02:00:00 / 11.07.25 |
97.19 | 4.20% | 50.80% | -4.86% | -6.54% | 14.99% | 28.34% | 52.55% |
|
Airbnb Rg-A 02:00:00 / 11.07.25 |
137.00 | 4.14% | 0.52% | 0.37% | -1.30% | 21.56% | -6.16% | 40.58% |
|
Euronet Worldwid Rg 02:00:00 / 11.07.25 |
107.37 | 4.12% | 5.51% | 0.77% | -4.24% | 13.38% | 4.48% | 6.01% |
|
Envoy Med Rg-A 02:00:00 / 11.07.25 |
1.440 | 4.08% | -17.74% | -8.28% | -2.70% | 7.46% | -37.66% | -84.39% |
|
Bel Fuse-A 02:00:00 / 11.07.25 |
94.00 | 4.07% | 46.21% | 0.60% | 17.82% | 41.97% | 13.10% | 300.47% |
|
iHeartMedia Rg-A 02:00:00 / 11.07.25 |
2.010 | 4.04% | -22.85% | 3.08% | 25.63% | 104.41% | 62.10% | -71.39% |
|
DTCA Rg 02:00:00 / 11.07.25 |
10.910 | 4.02% | 0.00% | 0.18% | 1.87% | 1.87% | 7.17% | 0.00% |
|
Independent Bank Rg 02:00:00 / 11.07.25 |
67.41 | 4.02% | 1.46% | 0.70% | 3.31% | 20.72% | 27.60% | -16.91% |
|
Centurion Rg-A 02:00:00 / 11.07.25 |
10.520 | 4.01% | 0.00% | 0.19% | -0.57% | 2.14% | 0.00% | 0.00% |
|
Andretti Acqn Rg-A 02:00:00 / 11.07.25 |
10.430 | 4.00% | 0.00% | 0.19% | 0.48% | 2.66% | 0.00% | 0.00% |
|
Champns Onclgy Rg 02:00:00 / 11.07.25 |
8.810 | 3.97% | 64.70% | 14.71% | 19.13% | 10.54% | 76.20% | 12.78% |
|
Cognizant Tech So-A 02:00:00 / 11.07.25 |
76.73 | 3.97% | 5.85% | -5.25% | -4.64% | 10.50% | 9.40% | 19.29% |
|
Autodesk Inc Rg 02:00:00 / 11.07.25 |
286.11 | 3.96% | 26.20% | -9.65% | -4.17% | 10.27% | 15.01% | 70.87% |
|
FACT II Rg-A 02:00:00 / 11.07.25 |
10.320 | 3.95% | 0.00% | -0.19% | 0.83% | 2.48% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brooge Energy Rg 23:20:00 / 10.07.25 |
2.100 | 3.45% |
2.250 17:52 |
2.040 15:34 |
4.750 28.05.25 |
0.9500 29.01.25 |
3'841 |
|
Brookline Bancor Rg 02:00:00 / 11.07.25 |
11.180 | 0.00% |
11.300 16:36 |
11.130 15:30 |
12.705 06.02.25 |
9.280 10.04.25 |
179'967 |
|
BRP SVTG 02:00:00 / 11.07.25 |
51.21 | 1.54% |
52.06 17:20 |
50.26 15:37 |
54.08 15.01.25 |
31.79 21.04.25 |
70'146 |
|
Bruker Rg 02:00:00 / 11.07.25 |
43.58 | 3.47% |
44.78 17:29 |
42.31 15:40 |
64.59 13.01.25 |
34.16 04.04.25 |
1'586'038 |
|
Bsnss Frst Banc Rg 02:00:00 / 11.07.25 |
26.38 | 0.11% |
26.49 16:02 |
26.25 20:14 |
28.24 27.01.25 |
20.96 09.04.25 |
43'073 |
|
BT Brands Rg 02:00:00 / 11.07.25 |
1.270 | 0.00% |
1.280 15:30 |
1.270 22:00 |
2.020 24.01.25 |
1.000 16.05.25 |
317 |
|
BTC Digital Rg 02:00:00 / 11.07.25 |
3.750 | 8.38% |
3.840 15:53 |
3.420 16:43 |
9.820 17.01.25 |
2.750 26.06.25 |
413'714 |
|
BTCS Rg 02:00:00 / 11.07.25 |
4.290 | 2.88% |
4.710 19:16 |
3.850 16:12 |
6.190 08.07.25 |
1.280 07.04.25 |
1'628'938 |
|
BTDR Rg 02:00:00 / 11.07.25 |
13.170 | 1.54% |
13.470 19:09 |
12.840 16:25 |
26.99 06.01.25 |
6.840 16.04.25 |
1'934'736 |
|
BullFrog Rg 02:00:00 / 11.07.25 |
1.520 | 2.01% |
1.530 21:13 |
1.450 16:28 |
4.840 14.02.25 |
1.240 04.04.25 |
36'595 |
|
Bumble Rg-A 02:00:00 / 11.07.25 |
6.680 | -0.45% |
7.000 17:20 |
6.655 21:52 |
8.820 10.02.25 |
3.555 08.04.25 |
628'505 |
|
Burke & Hrb Fin Rg 02:00:00 / 11.07.25 |
64.83 | 0.57% |
66.00 19:57 |
64.41 15:30 |
66.00 10.07.25 |
47.77 11.04.25 |
36'423 |
|
Burning Sp ADR 02:00:00 / 11.07.25 |
3.970 | 2.58% |
3.970 22:00 |
3.910 15:30 |
7.900 19.02.25 |
2.180 05.05.25 |
226 |
|
BuzzFeed Rg-A 02:00:00 / 11.07.25 |
2.230 | 8.78% |
2.250 20:56 |
2.070 15:33 |
3.110 06.01.25 |
1.630 21.04.25 |
106'859 |
|
BV Financial Rg 02:00:00 / 11.07.25 |
15.870 | -0.50% |
16.015 19:51 |
15.870 22:00 |
17.380 06.01.25 |
13.650 11.04.25 |
22'592 |
|
Byrna Tech Rg 02:00:00 / 11.07.25 |
25.42 | -21.32% |
32.36 15:30 |
24.66 17:21 |
34.75 10.02.25 |
13.690 04.04.25 |
684'330 |
|
C & F Financial Rg 02:00:00 / 11.07.25 |
66.72 | 0.56% |
66.72 22:00 |
65.79 15:30 |
88.86 10.02.25 |
53.14 09.04.25 |
3'994 |
|
C V D Equipment Rg 02:00:00 / 11.07.25 |
3.240 | 0.62% |
3.325 15:44 |
3.240 15:30 |
4.790 07.01.25 |
2.480 21.05.25 |
1'969 |
|
C.H.Robinson Wld Rg 02:00:00 / 11.07.25 |
100.84 | 1.74% |
102.56 17:14 |
99.62 15:30 |
110.21 29.01.25 |
84.73 09.04.25 |
336'979 |
|
C3is Rg 02:00:00 / 11.07.25 |
3.350 | -1.18% |
3.430 15:41 |
3.320 20:56 |
9.600 02.01.25 |
2.851 02.04.25 |
5'184 |
|
C4 Therapeutics Rg 02:00:00 / 11.07.25 |
1.990 | -1.49% |
2.030 17:07 |
1.900 15:43 |
4.260 06.01.25 |
1.085 09.04.25 |
226'524 |
|
Cabaletta Bio Rg 02:00:00 / 11.07.25 |
1.740 | 1.75% |
1.775 21:56 |
1.695 17:59 |
2.890 18.02.25 |
0.9885 07.04.25 |
274'537 |
|
Cadence Design Rg 02:00:00 / 11.07.25 |
322.66 | -0.08% |
325.26 15:30 |
318.36 16:06 |
330.09 03.07.25 |
222.20 07.04.25 |
581'764 |
|
Cadiz Rg 02:00:00 / 11.07.25 |
3.070 | 1.66% |
3.085 21:27 |
3.000 15:39 |
5.680 13.01.25 |
2.135 09.04.25 |
94'963 |
|
Cadrenal Inc Rg 02:00:00 / 11.07.25 |
13.000 | 0.23% |
13.500 16:33 |
12.950 21:59 |
22.54 26.02.25 |
10.000 24.06.25 |
5'323 |