×
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
- 14.05.2025 - 21:38:19
- 19'099.63
- 0.47%
- 89.54
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Advanced Energy Rg 21:36:11 / 14.05.25 |
118.91 | -1.02% | -1.23 | 118.79 | 119.10 | 38'332 | |
|
Advanced Flower Rg 21:37:06 / 14.05.25 |
5.500 | -4.68% | -0.27 | 5.390 | 5.500 | 63'920 | |
|
Advanced Micro D Rg 21:38:18 / 14.05.25 |
117.06 | 4.09% | 4.60 | 117.03 | 117.06 | 15'592'597 | |
|
Advantage Sltn Rg-A 21:37:57 / 14.05.25 |
1.115 | -1.33% | -0.02 | 1.110 | 1.120 | 143'302 | |
|
Adverm Btchnlgs Rg 21:36:21 / 14.05.25 |
2.105 | -4.97% | -0.11 | 2.100 | 2.110 | 89'464 | |
|
Advnt Tech Hldg Rg 18:32:13 / 14.05.25 |
2.770 | 0.36% | 0.01 | 2.620 | 2.830 | 2'848 | |
|
Aehr Test System Rg 21:34:57 / 14.05.25 |
9.430 | 1.95% | 0.18 | 9.430 | 9.470 | 87'362 | |
|
Aeluma Rg 21:27:49 / 14.05.25 |
11.890 | -1.82% | -0.22 | 11.790 | 12.000 | 28'839 | |
|
Aemetis Rg 21:37:19 / 14.05.25 |
1.535 | 1.66% | 0.03 | 1.530 | 1.540 | 127'966 | |
|
Aerovate Therap Rg 21:30:03 / 14.05.25 |
7.580 | -11.96% | -1.03 | 7.410 | 7.680 | 11'090 | |
|
Aerovironment Rg 21:37:57 / 14.05.25 |
164.49 | -1.27% | -2.11 | 164.00 | 164.70 | 61'607 | |
|
AerSale Rg 21:37:40 / 14.05.25 |
6.240 | 2.30% | 0.14 | 6.240 | 6.250 | 74'678 | |
|
AERT Rg 20:52:55 / 14.05.25 |
0.6751 | -2.02% | -0.01 | 0.6583 | 0.7020 | 1'268 | |
|
Aether Hldg Rg 19:49:32 / 14.05.25 |
9.930 | 11.82% | 1.05 | 9.840 | 10.520 | 3'104 | |
|
Aethlon Medical Rg 21:15:38 / 14.05.25 |
0.4047 | -2.29% | -0.01 | 0.3983 | 0.4041 | 11'625 | |
|
Aeva Tech Rg 21:38:18 / 14.05.25 |
14.160 | 4.58% | 0.62 | 14.150 | 14.170 | 440'551 | |
|
AEye Rg-A 21:37:03 / 14.05.25 |
0.6901 | 4.07% | 0.03 | 0.6901 | 0.7000 | 64'570 | |
|
Affimed Rg 21:33:04 / 14.05.25 |
0.1251 | -6.64% | -0.01 | 0.1250 | 0.1251 | 641'981 | |
|
Affinity Bancsha Rg 15:30:00 / 14.05.25 |
18.670 | -0.53% | -0.10 | 18.500 | 18.630 | 205 | |
|
Affirm Hldg Rg-A 21:38:07 / 14.05.25 |
56.72 | 5.15% | 2.78 | 56.68 | 56.75 | 2'684'897 | |
|
AFJK Rg 18:06:47 / 14.05.25 |
11.030 | 0.46% | 0.05 | 11.000 | 11.090 | 703 | |
|
Afya Rg-A 21:25:03 / 14.05.25 |
18.930 | -1.51% | -0.29 | 18.930 | 18.990 | 104'236 | |
|
Agape ATP Rg 20:35:25 / 14.05.25 |
2.070 | 2.48% | 0.05 | 2.000 | 2.060 | 16'901 | |
|
Agenus Rg 21:30:07 / 14.05.25 |
3.430 | 1.48% | 0.05 | 3.430 | 3.440 | 89'110 | |
|
Agilysys Rg 21:36:00 / 14.05.25 |
82.71 | -2.31% | -1.96 | 82.35 | 82.60 | 29'345 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AleAnna Rg A 21:07:49 / 14.05.25 |
10.510 | 38.59% | 0.00% | -2.32% | -37.51% | 16.78% | 0.00% | 0.00% |
|
Alphatec Holding Rg 21:38:04 / 14.05.25 |
12.755 | 38.56% | -15.82% | 2.45% | 24.68% | 17.45% | 11.20% | 56.27% |
|
Compass Theraptc Rg 21:37:38 / 14.05.25 |
1.955 | 37.93% | 28.21% | 11.08% | 15.00% | -42.16% | 26.95% | -21.26% |
|
Exagen Rg 21:38:02 / 14.05.25 |
5.820 | 37.32% | 182.91% | -14.79% | 30.20% | 51.56% | 204.71% | 16.56% |
|
A2Z Cust2Mate Rg 21:36:23 / 14.05.25 |
9.600 | 37.01% | 164.82% | 23.00% | 27.15% | 39.53% | 757.14% | -21.64% |
|
Array Tech Rg 21:38:09 / 14.05.25 |
8.380 | 36.59% | -50.89% | 66.27% | 105.39% | 23.96% | -31.54% | 16.53% |
|
BrghtSprng Hlth Rg 21:38:08 / 14.05.25 |
23.71 | 36.47% | 0.00% | 2.89% | 41.02% | 13.42% | 103.83% | 0.00% |
|
Hudson Technolog Rg 21:37:18 / 14.05.25 |
7.525 | 36.38% | -43.59% | 12.15% | 39.61% | 27.54% | -18.38% | -18.00% |
|
IES Holdings Rg 21:36:14 / 14.05.25 |
270.01 | 35.83% | 244.57% | 11.75% | 45.03% | 30.79% | 54.61% | 830.69% |
|
Guardant Health Rg 21:37:39 / 14.05.25 |
40.77 | 35.38% | 52.90% | 2.59% | -9.76% | -16.80% | 58.33% | 15.18% |
|
Biocryst Pharm Rg 21:38:15 / 14.05.25 |
9.870 | 33.78% | 67.95% | -2.08% | 36.70% | 5.11% | 55.19% | 19.90% |
|
ICZ Rg-A 20:50:28 / 14.05.25 |
2.260 | 33.73% | -78.31% | 7.62% | 26.26% | 88.33% | 0.44% | 0.00% |
|
Golden Sun Rg 21:17:18 / 14.05.25 |
3.400 | 33.46% | -39.65% | 1.99% | 20.47% | 29.60% | -15.53% | 0.00% |
|
Focus Universal Rg 21:36:02 / 14.05.25 |
4.550 | 33.43% | -68.01% | -2.36% | 7.06% | 1.79% | 52.07% | -94.25% |
|
Corsair Gaming Rg 21:38:03 / 14.05.25 |
8.720 | 33.28% | -37.52% | 27.11% | 44.61% | -30.30% | -21.86% | -42.42% |
|
Hesai Grp Sp ADS-B 21:37:18 / 14.05.25 |
17.770 | 32.71% | 105.84% | 9.76% | 61.33% | 0.51% | 233.40% | 0.00% |
|
Divsf Hlth REIT-SBI 21:33:03 / 14.05.25 |
2.990 | 32.61% | -18.45% | 2.40% | 40.38% | 11.15% | 25.63% | 38.64% |
|
Aurora Sp ADR 21:22:25 / 14.05.25 |
9.260 | 32.40% | 233.57% | 8.81% | 15.46% | -18.05% | 194.90% | -54.62% |
|
Garrett Motion Rg 21:36:43 / 14.05.25 |
12.055 | 32.34% | 23.58% | 6.49% | 34.84% | 30.04% | 25.70% | 100.50% |
|
ARB IOT Rg 21:03:56 / 14.05.25 |
0.6250 | 32.25% | -74.51% | -6.86% | -12.84% | 30.21% | -29.73% | 0.00% |
|
Cosciens Bio Rg 15:44:31 / 14.05.25 |
3.450 | 32.10% | -28.93% | -5.74% | 19.38% | 26.37% | -40.12% | -78.43% |
|
BranchOut Food rG 20:17:51 / 14.05.25 |
2.270 | 31.98% | 87.60% | 17.62% | 25.41% | 17.01% | 23.37% | 0.00% |
|
Avis Budget Grou Rg 21:37:38 / 14.05.25 |
105.83 | 31.93% | -40.00% | 5.30% | 45.59% | 12.36% | -13.22% | -48.15% |
|
Autozi Inter Rg-A 21:25:14 / 14.05.25 |
1.030 | 31.35% | 0.00% | 1.98% | 21.18% | 76.67% | 0.00% | 0.00% |
|
Akebia Therapeut Rg 21:37:56 / 14.05.25 |
2.505 | 30.53% | 100.00% | 1.83% | 31.84% | 26.52% | 112.29% | 452.09% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Advanced Energy Rg 21:36:11 / 14.05.25 |
118.91 | -1.02% |
120.79 16:48 |
118.79 21:30 |
132.16 20.02.25 |
75.10 04.04.25 |
38'332 |
|
Advanced Flower Rg 21:37:06 / 14.05.25 |
5.500 | -4.68% |
5.870 15:43 |
5.500 21:36 |
8.870 14.02.25 |
4.350 09.04.25 |
63'920 |
|
Advanced Micro D Rg 21:38:18 / 14.05.25 |
117.06 | 4.09% |
122.52 15:35 |
116.60 20:11 |
131.71 07.01.25 |
76.49 08.04.25 |
15'592'597 |
|
Advantage Sltn Rg-A 21:37:57 / 14.05.25 |
1.115 | -1.33% |
1.200 15:49 |
1.055 19:19 |
2.950 27.01.25 |
1.055 14.05.25 |
143'302 |
|
Adverm Btchnlgs Rg 21:36:21 / 14.05.25 |
2.105 | -4.97% |
2.420 15:53 |
2.100 21:30 |
5.715 20.03.25 |
2.100 14.05.25 |
89'464 |
|
Advnt Tech Hldg Rg 18:32:13 / 14.05.25 |
2.770 | 0.36% |
2.800 15:30 |
2.750 16:19 |
7.380 15.01.25 |
1.850 29.04.25 |
2'848 |
|
Aehr Test System Rg 21:34:57 / 14.05.25 |
9.430 | 1.95% |
9.590 18:07 |
9.250 15:58 |
18.760 07.01.25 |
6.270 04.04.25 |
87'362 |
|
Aeluma Rg 21:27:49 / 14.05.25 |
11.890 | -1.82% |
12.520 16:15 |
11.435 18:49 |
13.750 12.05.25 |
5.690 25.02.25 |
28'839 |
|
Aemetis Rg 21:37:19 / 14.05.25 |
1.535 | 1.66% |
1.560 15:33 |
1.480 15:57 |
3.100 06.01.25 |
1.220 30.04.25 |
127'966 |
|
Aerovate Therap Rg 21:30:03 / 14.05.25 |
7.580 | -11.96% |
8.660 15:30 |
7.580 21:30 |
13.300 02.05.25 |
2.340 21.02.25 |
11'090 |
|
Aerovironment Rg 21:37:57 / 14.05.25 |
164.49 | -1.27% |
168.05 15:34 |
163.90 17:05 |
188.54 05.02.25 |
102.25 07.04.25 |
61'607 |
|
AerSale Rg 21:37:40 / 14.05.25 |
6.240 | 2.30% |
6.255 21:23 |
5.990 15:31 |
8.730 17.03.25 |
5.800 08.05.25 |
74'678 |
|
AERT Rg 20:52:55 / 14.05.25 |
0.6751 | -2.02% |
0.7300 15:53 |
0.6751 17:54 |
1.250 02.01.25 |
0.4611 25.02.25 |
1'268 |
|
Aether Hldg Rg 19:49:32 / 14.05.25 |
9.930 | 11.82% |
9.930 19:49 |
8.780 15:30 |
11.860 05.05.25 |
4.630 11.04.25 |
3'104 |
|
Aethlon Medical Rg 21:15:38 / 14.05.25 |
0.4047 | -2.29% |
0.4300 15:30 |
0.4024 19:59 |
0.9488 06.01.25 |
0.3107 09.04.25 |
11'625 |
|
Aeva Tech Rg 21:38:18 / 14.05.25 |
14.160 | 4.58% |
14.300 15:37 |
13.090 16:34 |
14.300 14.05.25 |
2.520 11.03.25 |
440'551 |
|
AEye Rg-A 21:37:03 / 14.05.25 |
0.6901 | 4.07% |
0.6970 21:10 |
0.6500 19:29 |
4.290 07.01.25 |
0.4899 04.04.25 |
64'570 |
|
Affimed Rg 21:33:04 / 14.05.25 |
0.1251 | -6.64% |
0.1470 16:38 |
0.1010 16:09 |
1.530 02.01.25 |
0.1010 14.05.25 |
641'981 |
|
Affinity Bancsha Rg 15:30:00 / 14.05.25 |
18.670 | -0.53% |
18.670 15:30 |
18.670 15:30 |
20.50 07.03.25 |
17.060 04.04.25 |
205 |
|
Affirm Hldg Rg-A 21:38:07 / 14.05.25 |
56.72 | 5.15% |
58.10 18:37 |
54.63 15:30 |
82.52 18.02.25 |
30.91 04.04.25 |
2'684'897 |
|
AFJK Rg 18:06:47 / 14.05.25 |
11.030 | 0.46% |
11.030 18:06 |
11.030 18:06 |
11.690 02.01.25 |
10.550 06.01.25 |
703 |
|
Afya Rg-A 21:25:03 / 14.05.25 |
18.930 | -1.51% |
19.555 17:23 |
18.930 21:25 |
19.850 12.05.25 |
14.810 10.01.25 |
104'236 |
|
Agape ATP Rg 20:35:25 / 14.05.25 |
2.070 | 2.48% |
2.070 20:35 |
1.870 15:30 |
2.930 13.01.25 |
0.9002 20.02.25 |
16'901 |
|
Agenus Rg 21:30:07 / 14.05.25 |
3.430 | 1.48% |
3.550 17:28 |
3.320 16:00 |
4.150 22.01.25 |
1.385 07.04.25 |
89'110 |
|
Agilysys Rg 21:36:00 / 14.05.25 |
82.71 | -2.31% |
84.45 15:32 |
82.51 20:24 |
135.21 16.01.25 |
63.97 09.04.25 |
29'345 |