×
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 - 21:56:22
- 22'474.18
- 0.96%
- 212.85
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adverm Btchnlgs Rg 21:55:48 / 18.09.25 |
2.980 | 3.47% | 0.10 | 2.940 | 2.980 | 11'936 | |
|
Advnt Tech Hldg Rg 21:55:58 / 18.09.25 |
3.370 | 4.01% | 0.13 | 3.360 | 3.420 | 74'293 | |
|
Aehr Test System Rg 21:56:19 / 18.09.25 |
30.71 | 8.38% | 2.38 | 30.68 | 30.73 | 316'269 | |
|
Aeluma Rg 21:55:53 / 18.09.25 |
15.910 | -6.69% | -1.14 | 15.870 | 15.960 | 259'899 | |
|
Aemetis Rg 21:56:24 / 18.09.25 |
2.435 | 11.70% | 0.26 | 2.430 | 2.440 | 216'869 | |
|
Aerovironment Rg 21:55:26 / 18.09.25 |
283.60 | 4.24% | 11.53 | 283.30 | 283.84 | 315'968 | |
|
AerSale Rg 21:55:53 / 18.09.25 |
8.630 | 3.60% | 0.30 | 8.630 | 8.640 | 75'172 | |
|
AERT Rg 21:56:26 / 18.09.25 |
0.9382 | 67.24% | 0.38 | 0.9351 | 0.9386 | 10'787'721 | |
|
Aether Hldg Rg 17:34:09 / 18.09.25 |
5.360 | 4.89% | 0.25 | 5.080 | 5.270 | 2'495 | |
|
Aethlon Medical Rg 21:32:58 / 18.09.25 |
0.7752 | 2.81% | 0.02 | 0.7761 | 0.7800 | 32'245 | |
|
Aeva Tech Rg 21:56:17 / 18.09.25 |
17.010 | -1.45% | -0.25 | 17.010 | 17.040 | 620'929 | |
|
AEye Rg-A 21:56:10 / 18.09.25 |
2.715 | 5.64% | 0.15 | 2.710 | 2.720 | 281'442 | |
|
Affinity Bancsha Rg 21:36:09 / 18.09.25 |
19.700 | 0.15% | 0.03 | 19.700 | 19.770 | 963 | |
|
Affirm Hldg Rg-A 21:56:26 / 18.09.25 |
90.00 | -0.44% | -0.40 | 89.98 | 90.00 | 1'076'379 | |
|
AFJK Rg 21:10:44 / 18.09.25 |
11.300 | -0.18% | -0.02 | 11.300 | 11.340 | ||
|
Afya Rg-A 21:55:29 / 18.09.25 |
15.930 | -0.06% | -0.01 | 15.910 | 15.950 | 10'743 | |
|
Agape ATP Rg 17:16:52 / 18.09.25 |
1.310 | 0.77% | 0.01 | 1.280 | 1.320 | 654 | |
|
Agenus Rg 21:54:31 / 18.09.25 |
4.555 | 0.11% | 0.01 | 4.540 | 4.550 | 59'262 | |
|
Agilysys Rg 21:55:32 / 18.09.25 |
107.59 | 0.28% | 0.30 | 107.50 | 107.79 | 34'830 | |
|
Agios Pharm Rg 21:56:03 / 18.09.25 |
37.74 | 3.62% | 1.32 | 37.73 | 37.79 | 138'377 | |
|
AGM Group Rg-A 20:39:30 / 18.09.25 |
2.290 | -3.38% | -0.08 | 2.250 | 2.350 | 13'310 | |
|
AGNC Invest REIT Rg 21:56:26 / 18.09.25 |
10.115 | -0.93% | -0.10 | 10.110 | 10.120 | 1'471'974 | |
|
Agora Sp ADS-A 21:56:19 / 18.09.25 |
3.865 | 0.91% | 0.04 | 3.860 | 3.870 | 113'968 | |
|
AgriFORCE Grwng Rg 20:37:35 / 18.09.25 |
2.320 | -2.11% | -0.05 | 2.320 | 2.350 | 2'234 | |
|
AIFU Rg-A 19:35:01 / 18.09.25 |
6.170 | 4.93% | 0.29 | 6.130 | 6.650 | 8'724 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cognition Therap Rg 21:56:08 / 18.09.25 |
1.465 | 109.61% | -20.54% | -37.92% | -26.38% | 351.46% | 140.40% | -16.00% |
|
Altisource Rg 21:56:08 / 18.09.25 |
10.980 | 109.16% | -61.38% | -2.75% | -8.19% | 19.28% | 18.32% | -87.36% |
|
CFSB Bancorp Rg 19:25:32 / 18.09.25 |
14.020 | 108.77% | 120.91% | -0.14% | 0.86% | 2.19% | 113.72% | 56.28% |
|
Hesai Grp Sp ADS-B 21:56:12 / 18.09.25 |
29.61 | 108.32% | 223.12% | 5.79% | 28.40% | 28.18% | 615.22% | 0.00% |
|
Evolv Tech Rg-A 21:56:25 / 18.09.25 |
8.155 | 106.46% | 72.78% | 2.19% | 4.15% | 32.17% | 90.09% | 257.68% |
|
Bitfarms Rg 21:56:25 / 18.09.25 |
3.195 | 104.70% | 4.81% | 56.62% | 159.76% | 301.43% | 57.39% | 145.97% |
|
Cantor Equity Rg-A 21:55:52 / 18.09.25 |
22.34 | 104.65% | 0.00% | 2.95% | -9.00% | -20.67% | 123.18% | 0.00% |
|
Equillium Rg 21:56:26 / 18.09.25 |
1.505 | 104.49% | 111.62% | -24.37% | -3.53% | 342.00% | 72.99% | -32.30% |
|
BioNxs Gene Lab Rg 21:54:28 / 18.09.25 |
5.730 | 104.08% | 5.75% | 30.23% | 0.17% | 111.44% | 38.07% | 0.00% |
|
CPS Techn Rg 21:55:01 / 18.09.25 |
3.340 | 103.11% | 39.15% | -0.30% | 4.05% | 16.78% | 133.57% | 10.10% |
|
AEye Rg-A 21:56:10 / 18.09.25 |
2.715 | 102.36% | 12.23% | 2.45% | -0.18% | 182.81% | 128.15% | -93.56% |
|
Dogwood Therap Rg 21:08:38 / 18.09.25 |
4.880 | 97.58% | -65.91% | 0.62% | -1.41% | 2.09% | -2.69% | -97.77% |
|
Comstock Hldg Rg-A 20:20:26 / 18.09.25 |
16.370 | 95.49% | 249.44% | -1.27% | 7.20% | 57.71% | 98.91% | 218.13% |
|
AST SpceMobile Rg-A 21:56:26 / 18.09.25 |
41.40 | 95.21% | 583.08% | 7.87% | -7.96% | -18.21% | 44.70% | 383.45% |
|
BTCS Rg 21:56:06 / 18.09.25 |
4.900 | 93.52% | 193.25% | 10.36% | 13.69% | 118.75% | 308.33% | 234.27% |
|
ASP Isotopes Rg 21:56:20 / 18.09.25 |
9.125 | 93.16% | 388.83% | 5.49% | 1.05% | 17.14% | 225.89% | 0.00% |
|
Alnylam Pharma Rg 21:56:04 / 18.09.25 |
452.66 | 91.97% | 136.00% | -3.40% | -3.18% | 42.23% | 63.81% | 112.08% |
|
Divsf Hlth REIT-SBI 21:56:05 / 18.09.25 |
4.480 | 91.74% | 17.91% | -1.10% | 25.84% | 25.49% | 15.76% | 234.09% |
|
Intellicheck Rg 21:56:25 / 18.09.25 |
5.450 | 90.71% | 181.05% | -0.55% | 5.83% | 0.18% | 136.96% | 93.48% |
|
Avis Budget Grou Rg 21:55:25 / 18.09.25 |
156.31 | 89.99% | -13.60% | -0.46% | 4.01% | -12.82% | 79.19% | 3.97% |
|
Allient Rg 21:56:01 / 18.09.25 |
47.72 | 88.88% | 51.80% | 2.69% | 8.11% | 32.19% | 131.09% | 60.35% |
|
Astera Labs Rg 21:56:26 / 18.09.25 |
251.55 | 88.28% | 0.00% | 8.01% | 41.69% | 156.79% | 433.74% | 0.00% |
|
IBEX Rg 21:56:06 / 18.09.25 |
41.82 | 87.85% | 112.36% | 37.29% | 43.56% | 45.11% | 109.20% | 150.90% |
|
CytomX Therapeut Rg 21:56:25 / 18.09.25 |
2.015 | 87.38% | 24.52% | -3.59% | -0.74% | -12.77% | 72.22% | 22.15% |
|
AppLovin Rg-A 21:56:26 / 18.09.25 |
620.66 | 87.34% | 1'422.36% | 8.64% | 48.21% | 78.63% | 400.53% | 2'520.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adverm Btchnlgs Rg 21:55:48 / 18.09.25 |
2.980 | 3.47% |
2.980 21:11 |
2.895 17:59 |
5.715 20.03.25 |
1.780 15.05.25 |
11'936 |
|
Advnt Tech Hldg Rg 21:55:58 / 18.09.25 |
3.370 | 4.01% |
3.540 16:47 |
3.345 15:30 |
7.380 15.01.25 |
1.760 01.08.25 |
74'293 |
|
Aehr Test System Rg 21:56:19 / 18.09.25 |
30.71 | 8.38% |
31.65 19:25 |
28.85 15:38 |
31.65 18.09.25 |
6.270 04.04.25 |
316'269 |
|
Aeluma Rg 21:55:53 / 18.09.25 |
15.910 | -6.69% |
18.390 15:32 |
14.985 16:16 |
25.65 30.07.25 |
5.690 25.02.25 |
259'899 |
|
Aemetis Rg 21:56:24 / 18.09.25 |
2.435 | 11.70% |
2.495 19:41 |
2.220 15:30 |
3.660 09.07.25 |
1.220 30.04.25 |
216'869 |
|
Aerovironment Rg 21:55:26 / 18.09.25 |
283.60 | 4.24% |
288.00 16:20 |
276.00 15:30 |
294.75 30.06.25 |
102.25 07.04.25 |
315'968 |
|
AerSale Rg 21:55:53 / 18.09.25 |
8.630 | 3.60% |
8.650 21:54 |
8.400 15:30 |
9.070 22.08.25 |
5.580 11.07.25 |
75'172 |
|
AERT Rg 21:56:26 / 18.09.25 |
0.9382 | 67.24% |
1.200 15:50 |
0.8030 15:30 |
1.510 20.06.25 |
0.4611 25.02.25 |
10'787'721 |
|
Aether Hldg Rg 17:34:09 / 18.09.25 |
5.360 | 4.89% |
5.360 17:34 |
5.070 15:30 |
19.200 22.05.25 |
4.510 08.09.25 |
2'495 |
|
Aethlon Medical Rg 21:32:58 / 18.09.25 |
0.7752 | 2.81% |
0.7876 19:42 |
0.7592 15:30 |
7.590 06.01.25 |
0.6100 08.09.25 |
32'245 |
|
Aeva Tech Rg 21:56:17 / 18.09.25 |
17.010 | -1.45% |
18.250 15:31 |
16.800 17:04 |
38.78 30.06.25 |
2.520 11.03.25 |
620'929 |
|
AEye Rg-A 21:56:10 / 18.09.25 |
2.715 | 5.64% |
2.730 18:14 |
2.600 15:30 |
6.435 28.07.25 |
0.4899 04.04.25 |
281'442 |
|
Affinity Bancsha Rg 21:36:09 / 18.09.25 |
19.700 | 0.15% |
19.700 16:33 |
19.680 15:43 |
20.50 07.03.25 |
17.060 04.04.25 |
963 |
|
Affirm Hldg Rg-A 21:56:26 / 18.09.25 |
90.00 | -0.44% |
91.96 15:30 |
89.36 21:46 |
100.00 29.08.25 |
30.91 04.04.25 |
1'076'379 |
|
AFJK Rg 21:10:44 / 18.09.25 |
11.300 | -0.18% |
11.690 02.01.25 |
10.550 06.01.25 |
30'481 | ||
|
Afya Rg-A 21:55:29 / 18.09.25 |
15.930 | -0.06% |
16.040 15:30 |
15.830 15:45 |
19.850 12.05.25 |
13.490 28.07.25 |
10'743 |
|
Agape ATP Rg 17:16:52 / 18.09.25 |
1.310 | 0.77% |
1.310 17:16 |
1.280 15:30 |
2.930 13.01.25 |
0.9002 20.02.25 |
654 |
|
Agenus Rg 21:54:31 / 18.09.25 |
4.555 | 0.11% |
4.720 16:01 |
4.490 15:35 |
7.320 11.07.25 |
1.385 07.04.25 |
59'262 |
|
Agilysys Rg 21:55:32 / 18.09.25 |
107.59 | 0.28% |
108.06 15:30 |
106.68 19:07 |
135.21 16.01.25 |
63.97 09.04.25 |
34'830 |
|
Agios Pharm Rg 21:56:03 / 18.09.25 |
37.74 | 3.62% |
37.94 16:04 |
36.69 17:30 |
41.63 23.07.25 |
23.48 09.04.25 |
138'377 |
|
AGM Group Rg-A 20:39:30 / 18.09.25 |
2.290 | -3.38% |
2.450 15:30 |
2.250 19:56 |
79.00 02.01.25 |
1.115 09.04.25 |
13'310 |
|
AGNC Invest REIT Rg 21:56:26 / 18.09.25 |
10.115 | -0.93% |
10.220 15:30 |
10.085 15:45 |
10.625 26.02.25 |
7.850 09.04.25 |
1'471'974 |
|
Agora Sp ADS-A 21:56:19 / 18.09.25 |
3.865 | 0.91% |
3.970 16:38 |
3.770 17:50 |
6.990 26.02.25 |
2.525 17.04.25 |
113'968 |
|
AgriFORCE Grwng Rg 20:37:35 / 18.09.25 |
2.320 | -2.11% |
2.370 15:30 |
2.320 15:48 |
25.20 29.01.25 |
2.200 11.09.25 |
2'234 |
|
AIFU Rg-A 19:35:01 / 18.09.25 |
6.170 | 4.93% |
6.320 15:33 |
5.680 16:00 |
9.245 25.07.25 |
0.1096 29.04.25 |
8'724 |