×
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
- 17.07.2025 - 20:51:51
- 20'896.23
- 0.80%
- 165.73
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Data I/O Rg 20:07:33 / 17.07.25 |
3.200 | 1.59% | 0.05 | 3.200 | 3.220 | 1'356 | |
|
Data Storage Rg 20:50:55 / 17.07.25 |
4.860 | -8.30% | -0.44 | 4.820 | 4.890 | 132'430 | |
|
Datadog Rg-A 20:51:34 / 17.07.25 |
142.92 | 2.55% | 3.56 | 142.87 | 142.97 | 647'941 | |
|
Datasea Rg 19:36:22 / 17.07.25 |
2.010 | -1.23% | -0.03 | 1.990 | 2.030 | 3'301 | |
|
Datavault AI Rg 20:50:57 / 17.07.25 |
0.5830 | -2.03% | -0.01 | 0.5758 | 0.5888 | 282'949 | |
|
DatChat Rg 20:44:56 / 17.07.25 |
2.650 | 0.38% | 0.01 | 2.630 | 2.700 | 4'172 | |
|
Dave & Buster's Rg 20:50:42 / 17.07.25 |
29.68 | -1.53% | -0.46 | 29.64 | 29.68 | 124'071 | |
|
Dave Rg 20:51:01 / 17.07.25 |
204.85 | 7.25% | 13.85 | 204.00 | 204.86 | 122'796 | |
|
Dawson Geophysic Rg 20:50:05 / 17.07.25 |
1.600 | 12.68% | 0.18 | 1.610 | 1.640 | 71'932 | |
|
Day One Biophrm Rg 20:51:32 / 17.07.25 |
6.500 | -1.81% | -0.12 | 6.490 | 6.500 | 221'467 | |
|
DblDwn Sp ADR 20:45:31 / 17.07.25 |
10.030 | -1.67% | -0.17 | 10.000 | 10.060 | 14'113 | |
|
DBV Techno Sp ADR 15:30:00 / 17.07.25 |
9.850 | 1.34% | 0.13 | 9.680 | 9.800 | 219 | |
|
Decent Rg-A 20:42:26 / 17.07.25 |
1.340 | 6.35% | 0.08 | 1.320 | 1.350 | 950 | |
|
DeFi Develop Rg 20:50:46 / 17.07.25 |
27.73 | -8.66% | -2.63 | 27.21 | 27.65 | 574'031 | |
|
DEFI Techno Rg 20:49:01 / 17.07.25 |
3.290 | -3.52% | -0.12 | 3.290 | 3.300 | 352'027 | |
|
Defntv Health Rg-A 20:48:36 / 17.07.25 |
4.050 | 0.75% | 0.03 | 4.050 | 4.060 | 80'148 | |
|
Delcath Sys Rg 20:50:29 / 17.07.25 |
11.300 | 0.44% | 0.05 | 11.290 | 11.310 | 141'764 | |
|
Denali Theraptcs Rg 20:51:35 / 17.07.25 |
14.560 | -2.08% | -0.31 | 14.540 | 14.570 | 137'514 | |
|
Denny's Rg 20:42:29 / 17.07.25 |
4.025 | 1.90% | 0.08 | 4.020 | 4.030 | 23'034 | |
|
DENTSPLY SIRONA Rg 20:51:38 / 17.07.25 |
15.785 | -0.16% | -0.03 | 15.780 | 15.790 | 196'237 | |
|
Dermata Therape Rg 17:22:05 / 17.07.25 |
0.6930 | -1.14% | -0.01 | 0.7050 | 0.7358 | 4'763 | |
|
Design Therap Rg 20:48:58 / 17.07.25 |
4.030 | -2.89% | -0.12 | 4.010 | 4.040 | 9'828 | |
|
Destination XL G Rg 20:50:29 / 17.07.25 |
1.320 | 7.32% | 0.09 | 1.310 | 1.330 | 71'811 | |
|
Deswell Industri Rg 17:23:47 / 17.07.25 |
2.810 | 0.36% | 0.01 | 2.750 | 2.840 | 1'849 | |
|
DevvStream Rg 20:16:48 / 17.07.25 |
0.3750 | -3.15% | -0.01 | 0.3755 | 0.3841 | 12'789 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Aehr Test System Rg 20:50:42 / 17.07.25 |
15.510 | -11.12% | -44.29% | 6.34% | 28.41% | 78.48% | -17.63% | 80.46% |
|
Biomarin Pharm Rg 20:47:59 / 17.07.25 |
58.78 | -11.17% | -39.44% | -0.07% | 5.70% | -6.31% | -29.47% | -32.95% |
|
Beyond Meat Rg 20:42:33 / 17.07.25 |
3.530 | -11.17% | -62.47% | -1.67% | -1.47% | 38.43% | -45.10% | -90.18% |
|
Agilysys Rg 20:35:29 / 17.07.25 |
118.89 | -11.24% | 37.83% | 3.19% | 7.78% | 61.45% | 8.15% | 137.86% |
|
FRP Holdings Rg 20:51:27 / 17.07.25 |
26.94 | -11.30% | -56.79% | -0.44% | 0.30% | 1.39% | -9.72% | -54.72% |
|
Hologic Rg 20:51:11 / 17.07.25 |
63.94 | -11.42% | -10.62% | -4.35% | -0.17% | 9.69% | -17.67% | -9.53% |
|
Columbia Bkg Sys Rg 20:51:30 / 17.07.25 |
24.30 | -11.59% | -10.49% | -3.49% | 7.13% | 4.20% | 3.54% | -18.19% |
|
Entegris Rg 20:50:40 / 17.07.25 |
90.33 | -11.68% | -26.98% | 2.65% | 14.76% | 13.32% | -30.72% | -9.16% |
|
Coca-Cola Consol Rg 20:48:20 / 17.07.25 |
112.90 | -11.98% | 19.46% | -1.12% | 4.44% | -18.79% | 3.66% | 121.38% |
|
Clearside Biomed Rg 20:51:02 / 17.07.25 |
0.6345 | -12.00% | -28.55% | -27.53% | 5.82% | -25.22% | -44.83% | -53.81% |
|
Electro Sensors Rg 18:15:36 / 17.07.25 |
4.690 | -12.06% | 19.89% | 2.40% | 5.12% | 16.96% | 18.73% | -23.13% |
|
Cognition Therap Rg 20:47:22 / 17.07.25 |
0.6610 | -12.08% | -66.67% | -5.53% | 120.21% | 49.75% | -65.93% | -68.86% |
|
Cassava Sci Rg 20:28:40 / 17.07.25 |
2.085 | -12.29% | -90.80% | -3.47% | 0.00% | 25.60% | -79.52% | -91.34% |
|
Appian-A Rg 20:51:28 / 17.07.25 |
28.33 | -12.31% | -23.21% | -7.15% | -3.98% | -7.69% | -19.90% | -39.50% |
|
Grace Therap Rg 18:51:15 / 17.07.25 |
3.360 | -12.34% | 0.00% | 9.09% | 8.79% | 41.18% | 0.00% | 0.00% |
|
FTC Solar Rg 20:51:37 / 17.07.25 |
5.080 | -12.34% | -30.28% | -1.93% | 18.38% | 62.30% | 30.56% | -86.20% |
|
CorVel Rg 20:21:48 / 17.07.25 |
97.42 | -12.44% | -60.73% | -2.30% | 0.00% | -12.37% | -65.35% | -36.16% |
|
Chord Energy Rg 20:45:51 / 17.07.25 |
105.55 | -12.59% | -38.52% | -2.37% | -2.29% | 11.40% | -39.80% | -5.03% |
|
Amerisafe Rg 20:37:52 / 17.07.25 |
45.49 | -12.67% | -3.78% | 5.35% | 2.67% | -8.34% | -6.24% | -4.82% |
|
Avean Hlthc Hldg Rg 20:46:58 / 17.07.25 |
4.000 | -12.69% | 48.88% | -5.44% | -16.70% | -11.89% | 20.12% | 59.60% |
|
Backblaze Rg-A 20:47:12 / 17.07.25 |
5.280 | -12.96% | -30.96% | -1.31% | 3.15% | 18.12% | -14.84% | 4.59% |
|
Canterbury Pk Hl Rg 20:34:35 / 17.07.25 |
18.300 | -13.04% | -10.62% | -3.59% | -3.69% | 5.91% | -14.83% | -26.51% |
|
CLPS Rg 20:36:20 / 17.07.25 |
1.000 | -13.04% | -3.85% | 11.11% | -1.96% | -2.91% | 12.36% | -35.06% |
|
Frmrs & Merch Bn Rg 18:25:13 / 17.07.25 |
26.11 | -13.11% | 3.19% | -1.40% | 6.49% | 12.45% | 5.67% | -17.02% |
|
ComScore Rg 19:52:37 / 17.07.25 |
5.110 | -13.36% | -69.70% | -10.66% | 1.00% | -7.09% | -63.40% | -87.03% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Data I/O Rg 20:07:33 / 17.07.25 |
3.200 | 1.59% |
3.210 19:56 |
3.175 18:20 |
3.230 08.07.25 |
1.900 21.04.25 |
1'356 |
|
Data Storage Rg 20:50:55 / 17.07.25 |
4.860 | -8.30% |
5.110 15:46 |
4.740 15:30 |
5.430 16.07.25 |
2.940 08.04.25 |
132'430 |
|
Datadog Rg-A 20:51:34 / 17.07.25 |
142.92 | 2.55% |
144.28 18:48 |
139.99 15:31 |
157.20 07.07.25 |
81.70 07.04.25 |
647'941 |
|
Datasea Rg 19:36:22 / 17.07.25 |
2.010 | -1.23% |
2.030 15:30 |
1.950 15:41 |
3.100 27.01.25 |
1.665 09.04.25 |
3'301 |
|
Datavault AI Rg 20:50:57 / 17.07.25 |
0.5830 | -2.03% |
0.6000 15:30 |
0.5500 16:16 |
2.280 06.01.25 |
0.5500 17.07.25 |
282'949 |
|
DatChat Rg 20:44:56 / 17.07.25 |
2.650 | 0.38% |
2.700 16:04 |
2.640 15:30 |
9.320 07.01.25 |
1.770 02.01.25 |
4'172 |
|
Dave & Buster's Rg 20:50:42 / 17.07.25 |
29.68 | -1.53% |
30.28 15:36 |
29.22 17:18 |
35.50 03.07.25 |
15.120 07.04.25 |
124'071 |
|
Dave Rg 20:51:01 / 17.07.25 |
204.85 | 7.25% |
204.85 20:51 |
188.83 15:46 |
286.15 08.07.25 |
65.46 07.04.25 |
122'796 |
|
Dawson Geophysic Rg 20:50:05 / 17.07.25 |
1.600 | 12.68% |
1.730 20:18 |
1.370 18:42 |
5.500 16.06.25 |
1.080 07.05.25 |
71'932 |
|
Day One Biophrm Rg 20:51:32 / 17.07.25 |
6.500 | -1.81% |
6.690 15:32 |
6.475 20:40 |
13.530 28.01.25 |
6.080 16.05.25 |
221'467 |
|
DblDwn Sp ADR 20:45:31 / 17.07.25 |
10.030 | -1.67% |
10.290 16:36 |
10.030 20:45 |
11.410 06.01.25 |
8.150 12.06.25 |
14'113 |
|
DBV Techno Sp ADR 15:30:00 / 17.07.25 |
9.850 | 1.34% |
9.850 15:30 |
9.850 15:30 |
12.750 14.05.25 |
3.150 02.01.25 |
219 |
|
Decent Rg-A 20:42:26 / 17.07.25 |
1.340 | 6.35% |
1.340 20:42 |
1.240 16:47 |
5.720 23.01.25 |
0.8500 07.04.25 |
950 |
|
DeFi Develop Rg 20:50:46 / 17.07.25 |
27.73 | -8.66% |
32.00 15:43 |
27.22 20:29 |
187.98 20.05.25 |
3.840 27.02.25 |
574'031 |
|
DEFI Techno Rg 20:49:01 / 17.07.25 |
3.290 | -3.52% |
3.430 15:30 |
3.230 18:47 |
4.950 12.05.25 |
1.650 07.04.25 |
352'027 |
|
Defntv Health Rg-A 20:48:36 / 17.07.25 |
4.050 | 0.75% |
4.110 17:36 |
4.030 20:13 |
5.680 14.02.25 |
2.185 09.04.25 |
80'148 |
|
Delcath Sys Rg 20:50:29 / 17.07.25 |
11.300 | 0.44% |
11.725 17:57 |
11.230 15:33 |
18.200 20.05.25 |
9.780 07.04.25 |
141'764 |
|
Denali Theraptcs Rg 20:51:35 / 17.07.25 |
14.560 | -2.08% |
15.040 15:31 |
14.450 19:20 |
24.31 05.02.25 |
10.590 07.04.25 |
137'514 |
|
Denny's Rg 20:42:29 / 17.07.25 |
4.025 | 1.90% |
4.025 19:44 |
3.945 15:59 |
7.660 07.02.25 |
2.855 09.04.25 |
23'034 |
|
DENTSPLY SIRONA Rg 20:51:38 / 17.07.25 |
15.785 | -0.16% |
15.970 15:50 |
15.640 18:29 |
20.60 30.01.25 |
12.170 11.04.25 |
196'237 |
|
Dermata Therape Rg 17:22:05 / 17.07.25 |
0.6930 | -1.14% |
0.7161 15:30 |
0.6920 16:41 |
2.360 27.03.25 |
0.5747 26.06.25 |
4'763 |
|
Design Therap Rg 20:48:58 / 17.07.25 |
4.030 | -2.89% |
4.280 17:36 |
4.030 20:48 |
6.780 06.01.25 |
2.620 11.04.25 |
9'828 |
|
Destination XL G Rg 20:50:29 / 17.07.25 |
1.320 | 7.32% |
1.340 15:46 |
1.240 15:30 |
3.090 27.01.25 |
0.8962 29.04.25 |
71'811 |
|
Deswell Industri Rg 17:23:47 / 17.07.25 |
2.810 | 0.36% |
2.810 15:30 |
2.810 15:30 |
2.930 01.07.25 |
1.960 19.05.25 |
1'849 |
|
DevvStream Rg 20:16:48 / 17.07.25 |
0.3750 | -3.15% |
0.3961 17:30 |
0.3745 15:30 |
1.350 12.05.25 |
0.1752 21.04.25 |
12'789 |