×
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 - 23:16:02
- 19'146.81
- 0.72%
- 136.72
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Agios Pharm Rg 23:20:00 / 14.05.25 |
28.03 | -2.47% | -0.71 | 28.00 | 28.04 | ||
|
AGM Group-A Rg 23:20:00 / 14.05.25 |
0.0943 | 5.96% | 0.01 | 0.0960 | 0.0970 | 3'201'322 | |
|
AGNC Invest REIT Rg 23:20:00 / 14.05.25 |
8.960 | -1.21% | -0.11 | 8.950 | 8.960 | 6'459'252 | |
|
Agora Sp ADS-A 23:20:00 / 14.05.25 |
3.560 | 0.56% | 0.02 | 3.560 | 3.570 | ||
|
AgriFORCE Grw Rg 23:20:00 / 14.05.25 |
1.520 | -7.88% | -0.13 | 1.490 | 1.520 | 383'021 | |
|
Agrify Rg 23:20:00 / 14.05.25 |
28.93 | 6.58% | 1.79 | 28.51 | 29.37 | ||
|
Aifeex Nexus Rg-A 23:20:00 / 14.05.25 |
10.100 | 0.50% | 0.05 | 10.100 | 10.120 | ||
|
AIFU Sp ADR 23:20:00 / 14.05.25 |
0.1727 | 0.41% | 0.00 | 0.1722 | 0.1732 | ||
|
Ainos Rg 23:20:00 / 14.05.25 |
0.5290 | -2.04% | -0.01 | 0.5150 | 0.5300 | ||
|
Air T Rg 23:20:00 / 14.05.25 |
17.990 | -0.50% | -0.09 | 17.500 | 18.550 | ||
|
Airbnb Rg-A 23:20:00 / 14.05.25 |
137.45 | -0.43% | -0.60 | 137.40 | 137.44 | ||
|
Airgain Rg 23:20:00 / 14.05.25 |
4.030 | -2.42% | -0.10 | 4.020 | 4.100 | ||
|
AirJoule Tech Rg-A 23:20:00 / 14.05.25 |
4.530 | -0.44% | -0.02 | 4.540 | 4.570 | ||
|
AirNet Tech Sp ADS 23:20:00 / 14.05.25 |
0.9405 | -0.33% | 0.00 | 0.9108 | 0.9596 | ||
|
AirSculpt Tech Rg 23:20:00 / 14.05.25 |
3.390 | -3.69% | -0.13 | 3.380 | 3.390 | 143'056 | |
|
Airship AI Rg 23:20:00 / 14.05.25 |
4.150 | -5.25% | -0.23 | 4.150 | 4.170 | 108'206 | |
|
Akamai Technolog Rg 23:20:00 / 14.05.25 |
77.51 | -1.81% | -1.43 | 77.50 | 77.55 | ||
|
Akanda Rg 23:20:00 / 14.05.25 |
1.180 | -3.28% | -0.04 | 1.160 | 1.180 | ||
|
Akari Therp Sp ADR 23:20:00 / 14.05.25 |
1.310 | -3.68% | -0.05 | 1.300 | 1.400 | ||
|
Akebia Therapeut Rg 23:20:00 / 14.05.25 |
2.450 | -1.21% | -0.03 | 2.450 | 2.460 | ||
|
Akero Therape Rg-AI 23:20:00 / 14.05.25 |
37.88 | -5.32% | -2.13 | 37.86 | 37.94 | ||
|
Akoya Biosciencs Rg 23:20:00 / 14.05.25 |
0.9457 | -6.83% | -0.07 | 0.9496 | 0.9614 | ||
|
Akso Health Sp ADR 23:20:00 / 14.05.25 |
1.625 | 8.33% | 0.13 | 1.620 | 1.630 | ||
|
Alarm.com Holdin Rg 23:20:00 / 14.05.25 |
59.96 | -1.19% | -0.72 | 59.96 | 60.01 | ||
|
ALARUM Sp ADR 23:20:00 / 14.05.25 |
7.890 | -0.88% | -0.07 | 7.860 | 7.940 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cnstlltn Ener Co Rg 23:20:00 / 14.05.25 |
288.15 | 30.31% | 149.40% | 7.47% | 41.12% | -10.42% | 29.04% | 433.82% |
|
Checkpoint Ther Rg 23:20:00 / 14.05.25 |
4.150 | 29.69% | 81.22% | 0.00% | 2.72% | 30.50% | 154.60% | -67.58% |
|
Cerence Rg 23:20:00 / 14.05.25 |
9.570 | 29.55% | -48.27% | -4.30% | 30.38% | -30.90% | 97.32% | -65.15% |
|
Cohen Circle Rg-A 23:20:00 / 14.05.25 |
12.990 | 29.50% | 0.00% | 7.27% | 15.98% | 18.63% | 0.00% | 0.00% |
|
Franklin Finl Sv Rg 23:20:00 / 14.05.25 |
38.70 | 29.50% | 22.73% | 0.42% | 9.11% | 1.92% | 48.11% | 25.63% |
|
Allient Rg 23:20:00 / 14.05.25 |
31.53 | 29.12% | 3.77% | 42.54% | 49.08% | 17.78% | 7.72% | 31.94% |
|
Eupraxia Rg-Unty-AI 23:20:00 / 14.05.25 |
3.820 | 29.00% | -7.00% | -2.80% | 18.63% | 13.02% | 28.19% | 0.00% |
|
CrwdStrik Hldg Rg-A 23:20:00 / 14.05.25 |
435.94 | 28.65% | 72.41% | 3.18% | 14.77% | -3.15% | 27.05% | 181.66% |
|
IBEX Rg 23:20:00 / 14.05.25 |
28.03 | 28.62% | 45.40% | 11.14% | 19.48% | 4.79% | 86.74% | 83.65% |
|
Baozun Sp ADR 23:20:00 / 14.05.25 |
3.400 | 28.31% | 27.37% | 3.66% | 51.79% | -3.68% | 9.68% | -54.32% |
|
Avean Hlthc Hldg Rg 23:20:00 / 14.05.25 |
5.820 | 28.23% | 118.66% | 20.75% | 27.63% | 16.17% | 113.97% | 115.44% |
|
Eton Pharm Rg 23:20:00 / 14.05.25 |
17.120 | 28.15% | 289.73% | -0.64% | 21.59% | 15.29% | 369.04% | 448.87% |
|
CSG Systems Intl Rg 23:20:00 / 14.05.25 |
65.00 | 28.06% | 23.00% | 6.21% | 8.70% | 1.88% | 49.22% | 12.15% |
|
Codere Onl Lux Rg 23:20:00 / 14.05.25 |
8.100 | 27.91% | 179.66% | -0.37% | 14.57% | -1.58% | 8.36% | 182.53% |
|
Donegal Group-A 23:20:00 / 14.05.25 |
19.730 | 27.86% | 41.39% | 0.10% | 8.77% | 30.06% | 49.47% | 31.60% |
|
Amer Public Edu Rg 23:20:00 / 14.05.25 |
27.57 | 27.82% | 185.70% | 8.50% | 14.66% | 23.19% | 50.33% | 102.27% |
|
Concentrix Rg 23:20:00 / 14.05.25 |
54.75 | 27.50% | -43.82% | 8.65% | 15.38% | 14.56% | -15.18% | -62.33% |
|
Atlantic Am Rg 23:20:00 / 14.05.25 |
1.700 | 27.33% | -19.75% | 0.59% | 25.00% | 6.25% | -2.30% | -31.79% |
|
BioCardia Rg 23:20:00 / 14.05.25 |
2.790 | 27.06% | -72.20% | 5.68% | 46.07% | 11.60% | -52.43% | -86.81% |
|
Delcath Sys Rg 23:20:00 / 14.05.25 |
15.470 | 26.99% | 267.55% | 33.25% | 33.94% | -1.65% | 115.16% | 216.56% |
|
enVVeno Medical Rg 23:20:00 / 14.05.25 |
3.660 | 26.82% | -25.49% | -2.92% | 53.78% | 1.95% | -26.80% | -6.59% |
|
Alteri Thera Sp ADS 23:20:00 / 14.05.25 |
4.100 | 26.59% | 68.27% | 3.80% | 22.02% | 2.76% | 97.12% | -36.75% |
|
ARS Pharma Rg 23:20:00 / 14.05.25 |
12.100 | 26.54% | 143.61% | -10.30% | -18.68% | 0.83% | 36.26% | 351.01% |
|
Astec Ind Inc Rg 23:20:00 / 14.05.25 |
42.29 | 26.31% | 14.09% | 11.00% | 23.98% | 26.24% | 20.14% | -2.03% |
|
Flux Power Hldg Rg 23:20:00 / 14.05.25 |
1.830 | 25.95% | -51.58% | -4.19% | 32.61% | 28.87% | -43.87% | -13.85% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Agios Pharm Rg 23:20:00 / 14.05.25 |
28.03 | -2.47% |
28.78 15:49 |
27.75 17:57 |
36.17 24.02.25 |
23.48 09.04.25 |
270'194 |
|
AGM Group-A Rg 23:20:00 / 14.05.25 |
0.0943 | 5.96% |
0.1040 16:48 |
0.0877 15:34 |
1.580 02.01.25 |
0.0223 09.04.25 |
3'201'322 |
|
AGNC Invest REIT Rg 23:20:00 / 14.05.25 |
8.960 | -1.21% |
9.095 15:32 |
8.860 21:25 |
10.625 26.02.25 |
7.850 09.04.25 |
6'459'252 |
|
Agora Sp ADS-A 23:20:00 / 14.05.25 |
3.560 | 0.56% |
3.640 15:30 |
3.515 15:55 |
6.990 26.02.25 |
2.525 17.04.25 |
148'373 |
|
AgriFORCE Grw Rg 23:20:00 / 14.05.25 |
1.520 | -7.88% |
1.740 15:30 |
1.470 15:56 |
2.800 29.01.25 |
1.000 07.04.25 |
383'021 |
|
Agrify Rg 23:20:00 / 14.05.25 |
28.93 | 6.58% |
29.95 18:15 |
27.96 15:30 |
34.51 02.01.25 |
13.220 29.04.25 |
3'663 |
|
Aifeex Nexus Rg-A 23:20:00 / 14.05.25 |
10.100 | 0.50% |
10.100 15:30 |
10.095 16:55 |
10.400 12.03.25 |
9.905 29.01.25 |
9'626 |
|
AIFU Sp ADR 23:20:00 / 14.05.25 |
0.1727 | 0.41% |
0.1917 17:15 |
0.1634 15:44 |
1.160 02.01.25 |
0.1096 29.04.25 |
391'486 |
|
Ainos Rg 23:20:00 / 14.05.25 |
0.5290 | -2.04% |
0.5400 15:30 |
0.5116 19:55 |
1.000 10.01.25 |
0.4254 11.03.25 |
25'097 |
|
Air T Rg 23:20:00 / 14.05.25 |
17.990 | -0.50% |
18.450 15:30 |
17.990 22:00 |
20.90 25.02.25 |
14.560 09.04.25 |
94 |
|
Airbnb Rg-A 23:20:00 / 14.05.25 |
137.45 | -0.43% |
139.76 15:43 |
137.10 20:42 |
163.92 14.02.25 |
99.89 07.04.25 |
1'981'785 |
|
Airgain Rg 23:20:00 / 14.05.25 |
4.030 | -2.42% |
4.130 16:34 |
3.910 20:24 |
8.470 23.01.25 |
3.210 07.04.25 |
4'405 |
|
AirJoule Tech Rg-A 23:20:00 / 14.05.25 |
4.530 | -0.44% |
4.580 15:31 |
4.380 16:00 |
9.310 21.01.25 |
4.250 06.05.25 |
92'828 |
|
AirNet Tech Sp ADS 23:20:00 / 14.05.25 |
0.9405 | -0.33% |
0.9500 17:39 |
0.9070 15:55 |
1.780 17.03.25 |
0.3810 28.03.25 |
19'215 |
|
AirSculpt Tech Rg 23:20:00 / 14.05.25 |
3.390 | -3.69% |
3.580 15:30 |
3.300 16:16 |
6.270 08.01.25 |
1.540 16.04.25 |
143'056 |
|
Airship AI Rg 23:20:00 / 14.05.25 |
4.150 | -5.25% |
4.455 15:34 |
4.110 19:35 |
6.850 14.02.25 |
2.970 04.03.25 |
108'206 |
|
Akamai Technolog Rg 23:20:00 / 14.05.25 |
77.51 | -1.81% |
79.09 16:53 |
77.27 21:38 |
103.74 10.02.25 |
67.60 09.04.25 |
1'408'727 |
|
Akanda Rg 23:20:00 / 14.05.25 |
1.180 | -3.28% |
1.220 15:30 |
1.170 20:28 |
1.890 28.01.25 |
0.9396 09.04.25 |
3'133 |
|
Akari Therp Sp ADR 23:20:00 / 14.05.25 |
1.310 | -3.68% |
1.380 15:30 |
1.310 22:00 |
1.690 20.03.25 |
0.8500 03.03.25 |
207 |
|
Akebia Therapeut Rg 23:20:00 / 14.05.25 |
2.450 | -1.21% |
2.535 17:24 |
2.425 15:37 |
2.900 08.05.25 |
1.520 10.04.25 |
640'899 |
|
Akero Therape Rg-AI 23:20:00 / 14.05.25 |
37.88 | -5.32% |
40.58 15:36 |
37.34 16:11 |
58.34 27.01.25 |
21.34 14.01.25 |
447'452 |
|
Akoya Biosciencs Rg 23:20:00 / 14.05.25 |
0.9457 | -6.83% |
1.010 15:30 |
0.9457 22:00 |
3.420 10.01.25 |
0.9457 14.05.25 |
31'131 |
|
Akso Health Sp ADR 23:20:00 / 14.05.25 |
1.625 | 8.33% |
1.630 19:05 |
1.460 16:59 |
1.680 12.05.25 |
0.8446 14.04.25 |
12'293 |
|
Alarm.com Holdin Rg 23:20:00 / 14.05.25 |
59.96 | -1.19% |
60.33 21:09 |
59.33 17:07 |
64.22 14.02.25 |
48.24 07.04.25 |
218'203 |
|
ALARUM Sp ADR 23:20:00 / 14.05.25 |
7.890 | -0.88% |
8.200 15:34 |
7.790 16:39 |
11.960 06.01.25 |
5.445 08.04.25 |
33'006 |