×
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
- 19.09.2025 - 23:16:01
- 22'631.48
- 0.72%
- 160.75
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CytomX Therapeut Rg 02:00:00 / 20.09.25 |
1.980 | -2.94% | -0.06 | 1.970 | 1.980 | ||
|
Cytosorbents Rg 02:00:00 / 20.09.25 |
0.9411 | 0.88% | 0.01 | 0.9324 | 0.9398 | ||
|
D-MARKET Sp ADS-B 02:00:00 / 20.09.25 |
2.930 | 2.81% | 0.08 | 2.910 | 2.930 | ||
|
Daily Journal Co Rg 02:00:00 / 20.09.25 |
447.93 | 0.71% | 3.16 | 445.89 | 448.86 | ||
|
Daktronics Rg 02:00:00 / 20.09.25 |
22.14 | -2.62% | -0.60 | 22.13 | 22.14 | ||
|
DallasNews Rg-A 02:00:00 / 20.09.25 |
15.960 | 3.84% | 0.59 | 15.960 | 16.000 | ||
|
Dare Bio Rg 02:00:00 / 20.09.25 |
2.120 | 1.92% | 0.04 | 2.100 | 2.110 | ||
|
DarioHealth Rg 02:00:00 / 20.09.25 |
6.600 | 6.97% | 0.43 | 6.500 | 6.610 | ||
|
Data I/O Rg 02:00:00 / 20.09.25 |
3.210 | -4.18% | -0.14 | 3.210 | 3.250 | ||
|
Data Storage Rg 02:00:00 / 20.09.25 |
4.580 | 0.44% | 0.02 | 4.520 | 4.580 | ||
|
Datadog Rg-A 02:00:00 / 20.09.25 |
138.82 | 1.47% | 2.01 | 138.86 | 138.88 | ||
|
Datasea Rg 02:00:00 / 20.09.25 |
2.070 | -4.61% | -0.10 | 2.060 | 2.110 | ||
|
Datavault AI Rg 02:00:00 / 20.09.25 |
0.4513 | 8.83% | 0.04 | 0.4422 | 0.4477 | ||
|
Dave & Buster's Rg 02:00:00 / 20.09.25 |
19.610 | -3.83% | -0.78 | 19.600 | 19.610 | ||
|
Dave Rg 02:00:00 / 20.09.25 |
238.54 | 4.71% | 10.74 | 238.20 | 238.56 | ||
|
Dawson Geophysic Rg 02:00:00 / 20.09.25 |
1.720 | 5.52% | 0.09 | 1.670 | 1.720 | ||
|
Day One Biophrm Rg 02:00:00 / 20.09.25 |
6.810 | -5.55% | -0.40 | 6.800 | 6.810 | ||
|
DblDwn Sp ADR 02:00:00 / 20.09.25 |
9.470 | 0.11% | 0.01 | 9.380 | 9.510 | ||
|
DBV Techno Sp ADR 02:00:00 / 20.09.25 |
9.500 | -2.06% | -0.20 | 9.500 | 9.800 | ||
|
Decent Rg-A 02:00:00 / 20.09.25 |
1.370 | -6.80% | -0.10 | 1.300 | 1.380 | ||
|
DeFi Develop Rg 02:00:00 / 20.09.25 |
16.930 | -4.62% | -0.82 | 16.820 | 16.980 | ||
|
DEFI Techno Rg 02:00:00 / 20.09.25 |
2.520 | -7.35% | -0.20 | 2.490 | 2.500 | ||
|
Defntv Health Rg-A 02:00:00 / 20.09.25 |
4.210 | -1.64% | -0.07 | 4.200 | 4.210 | ||
|
Delcath Sys Rg 02:00:00 / 20.09.25 |
11.540 | -1.79% | -0.21 | 11.510 | 11.530 | ||
|
Denali Theraptcs Rg 02:00:00 / 20.09.25 |
12.750 | -3.26% | -0.43 | 12.740 | 12.750 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fat Brands Rg-B 02:00:00 / 20.09.25 |
2.480 | -6.47% | -23.93% | -6.77% | -1.59% | -2.75% | -22.73% | -43.62% |
|
Euro Tech Hldgs Rg 02:00:00 / 20.09.25 |
1.310 | -6.47% | -20.73% | -17.61% | 5.65% | 18.02% | -20.12% | -9.09% |
|
Agora Sp ADS-A 02:00:00 / 20.09.25 |
3.850 | -6.49% | 47.91% | 1.85% | 9.07% | 1.85% | 95.43% | -2.99% |
|
AN2 Therapeutic Rg 02:00:00 / 20.09.25 |
1.320 | -6.52% | -93.70% | 4.76% | 14.78% | 22.22% | 25.71% | -85.39% |
|
GameSquare Hldg Rg 02:00:00 / 20.09.25 |
0.7246 | -6.66% | 0.00% | 2.20% | -17.27% | -3.98% | -21.66% | 0.00% |
|
AC Immune N 02:00:00 / 20.09.25 |
2.450 | -6.67% | -49.60% | 0.82% | 13.95% | 21.89% | -33.60% | -11.58% |
|
Atossa Therptcs Rg 02:00:00 / 20.09.25 |
0.8487 | -6.80% | -0.01% | 1.06% | 9.16% | -3.50% | -41.87% | -5.48% |
|
Envoy Med Rg-A 02:00:00 / 20.09.25 |
1.310 | -6.80% | -26.34% | 1.55% | 13.91% | -14.38% | -62.57% | -86.05% |
|
InterCure Rg 02:00:00 / 20.09.25 |
1.460 | -6.88% | 16.41% | -7.01% | -12.57% | -2.01% | -22.75% | -65.59% |
|
Honeywell Intl Rg 02:00:00 / 20.09.25 |
209.37 | -6.95% | 0.23% | -0.99% | -6.04% | -8.51% | 2.96% | 18.52% |
|
ATN Internationa Rg 02:00:00 / 20.09.25 |
15.220 | -6.96% | -59.87% | -2.25% | -4.99% | -7.81% | -49.64% | -62.86% |
|
Electro Sensors Rg 02:00:00 / 20.09.25 |
5.000 | -7.00% | 26.79% | 2.25% | 6.16% | 18.20% | 24.38% | -15.40% |
|
Immatics Rg 02:00:00 / 20.09.25 |
6.700 | -7.03% | -37.23% | 15.12% | 17.75% | 23.39% | -44.54% | -36.20% |
|
Eltek Rg 02:00:00 / 20.09.25 |
10.310 | -7.23% | -26.45% | 1.68% | 1.48% | -1.72% | -5.33% | 165.12% |
|
Immunome Rg 02:00:00 / 20.09.25 |
9.390 | -7.25% | -7.94% | 1.95% | -8.83% | 7.07% | -37.36% | 93.90% |
|
Central Garden & Rg 02:00:00 / 20.09.25 |
34.87 | -7.37% | -10.52% | -2.19% | -4.78% | -1.39% | -8.45% | 19.86% |
|
Barinthus Sp ADS 02:00:00 / 20.09.25 |
1.090 | -7.50% | -68.82% | -2.68% | -9.92% | 20.84% | -11.38% | -63.73% |
|
Arq Rg 02:00:00 / 20.09.25 |
7.360 | -7.53% | 134.90% | 2.65% | -0.41% | 39.39% | 44.31% | 107.72% |
|
Inspirato Rg-A 02:00:00 / 20.09.25 |
2.930 | -7.53% | -16.80% | 1.38% | -1.68% | -14.33% | -35.18% | -94.19% |
|
Blackbaud 02:00:00 / 20.09.25 |
66.51 | -7.59% | -21.21% | -4.44% | 0.08% | 3.81% | -21.51% | 46.62% |
|
10x Genomics Rg-A 02:00:00 / 20.09.25 |
13.040 | -7.59% | -76.29% | 3.16% | -8.81% | 11.17% | -42.50% | -56.75% |
|
InspireMD Rg 02:00:00 / 20.09.25 |
2.450 | -7.63% | -13.88% | 2.94% | 2.51% | 6.99% | -8.58% | 43.20% |
|
Greenlight Cap RE A 02:00:00 / 20.09.25 |
12.860 | -7.71% | 13.13% | 3.13% | -2.43% | -10.88% | -9.18% | 63.34% |
|
C4 Therapeutics Rg 02:00:00 / 20.09.25 |
3.160 | -7.78% | -41.24% | 18.80% | 21.07% | 125.71% | -50.24% | -66.19% |
|
Currenc Grp Rg 02:00:00 / 20.09.25 |
1.620 | -7.78% | -85.20% | 0.62% | -10.00% | 143.61% | -42.55% | -83.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CytomX Therapeut Rg 02:00:00 / 20.09.25 |
1.980 | -2.94% |
2.030 15:30 |
1.960 21:32 |
3.090 13.06.25 |
0.4000 07.04.25 |
1'386'467 |
|
Cytosorbents Rg 02:00:00 / 20.09.25 |
0.9411 | 0.88% |
0.9498 17:01 |
0.9300 15:30 |
1.600 14.02.25 |
0.7891 01.08.25 |
83'673 |
|
D-MARKET Sp ADS-B 02:00:00 / 20.09.25 |
2.930 | 2.81% |
2.940 18:06 |
2.830 16:07 |
3.850 18.02.25 |
2.420 07.04.25 |
45'087 |
|
Daily Journal Co Rg 02:00:00 / 20.09.25 |
447.93 | 0.71% |
449.35 17:08 |
443.45 15:55 |
584.31 07.01.25 |
363.31 21.04.25 |
22'426 |
|
Daktronics Rg 02:00:00 / 20.09.25 |
22.14 | -2.62% |
22.75 15:31 |
22.01 21:51 |
24.30 16.09.25 |
10.250 05.03.25 |
854'784 |
|
DallasNews Rg-A 02:00:00 / 20.09.25 |
15.960 | 3.84% |
16.240 19:17 |
15.410 17:07 |
16.240 19.09.25 |
3.680 09.04.25 |
186'705 |
|
Dare Bio Rg 02:00:00 / 20.09.25 |
2.120 | 1.92% |
2.120 22:00 |
2.070 15:46 |
9.140 14.07.25 |
1.850 08.08.25 |
81'713 |
|
DarioHealth Rg 02:00:00 / 20.09.25 |
6.600 | 6.97% |
6.600 22:00 |
6.140 15:30 |
31.00 07.01.25 |
6.000 16.09.25 |
24'311 |
|
Data I/O Rg 02:00:00 / 20.09.25 |
3.210 | -4.18% |
3.330 21:00 |
3.200 21:59 |
3.570 10.09.25 |
1.900 21.04.25 |
13'238 |
|
Data Storage Rg 02:00:00 / 20.09.25 |
4.580 | 0.44% |
4.580 21:55 |
4.500 19:06 |
5.430 16.07.25 |
2.940 08.04.25 |
22'978 |
|
Datadog Rg-A 02:00:00 / 20.09.25 |
138.82 | 1.47% |
139.08 21:55 |
135.86 15:30 |
157.20 07.07.25 |
81.70 07.04.25 |
5'216'575 |
|
Datasea Rg 02:00:00 / 20.09.25 |
2.070 | -4.61% |
2.160 15:30 |
2.070 22:00 |
3.100 27.01.25 |
1.665 09.04.25 |
3'138 |
|
Datavault AI Rg 02:00:00 / 20.09.25 |
0.4513 | 8.83% |
0.4680 15:47 |
0.3838 17:32 |
2.280 06.01.25 |
0.2513 04.09.25 |
5'938'095 |
|
Dave & Buster's Rg 02:00:00 / 20.09.25 |
19.610 | -3.83% |
20.55 16:06 |
19.560 21:23 |
35.50 03.07.25 |
15.120 07.04.25 |
1'366'473 |
|
Dave Rg 02:00:00 / 20.09.25 |
238.54 | 4.71% |
241.13 19:28 |
226.34 15:30 |
286.15 08.07.25 |
65.46 07.04.25 |
477'841 |
|
Dawson Geophysic Rg 02:00:00 / 20.09.25 |
1.720 | 5.52% |
1.730 21:49 |
1.660 15:30 |
5.500 16.06.25 |
1.080 07.05.25 |
6'747 |
|
Day One Biophrm Rg 02:00:00 / 20.09.25 |
6.810 | -5.55% |
7.210 15:30 |
6.800 21:59 |
13.530 28.01.25 |
5.635 06.08.25 |
1'267'212 |
|
DblDwn Sp ADR 02:00:00 / 20.09.25 |
9.470 | 0.11% |
9.520 15:30 |
9.380 17:19 |
11.410 06.01.25 |
8.150 12.06.25 |
42'665 |
|
DBV Techno Sp ADR 02:00:00 / 20.09.25 |
9.500 | -2.06% |
9.560 15:30 |
9.500 22:00 |
12.750 14.05.25 |
3.150 02.01.25 |
727 |
|
Decent Rg-A 02:00:00 / 20.09.25 |
1.370 | -6.80% |
1.450 15:30 |
1.300 21:13 |
5.720 23.01.25 |
0.8500 07.04.25 |
4'755 |
|
DeFi Develop Rg 02:00:00 / 20.09.25 |
16.930 | -4.62% |
17.550 15:54 |
16.630 20:14 |
187.98 20.05.25 |
3.840 27.02.25 |
877'486 |
|
DEFI Techno Rg 02:00:00 / 20.09.25 |
2.520 | -7.35% |
2.725 15:30 |
2.470 19:21 |
4.950 12.05.25 |
1.650 07.04.25 |
3'996'674 |
|
Defntv Health Rg-A 02:00:00 / 20.09.25 |
4.210 | -1.64% |
4.310 15:32 |
4.090 21:25 |
5.680 14.02.25 |
2.185 09.04.25 |
616'042 |
|
Delcath Sys Rg 02:00:00 / 20.09.25 |
11.540 | -1.79% |
11.815 16:22 |
11.350 21:32 |
18.200 20.05.25 |
9.780 07.04.25 |
605'699 |
|
Denali Theraptcs Rg 02:00:00 / 20.09.25 |
12.750 | -3.26% |
13.380 17:40 |
12.720 21:57 |
24.31 05.02.25 |
10.590 07.04.25 |
3'211'720 |