×
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 |
|---|---|---|---|---|---|---|---|
|
Foghorn Therap Rg 02:00:00 / 20.09.25 |
5.020 | -2.33% | -0.12 | 5.000 | 5.010 | ||
|
Fold Hldg Rg-A 02:00:00 / 20.09.25 |
4.530 | 33.24% | 1.13 | 4.490 | 4.520 | 736'335 | |
|
Fonar Rg 02:00:00 / 20.09.25 |
15.140 | -2.39% | -0.37 | 15.140 | 15.450 | ||
|
Forafric Global Rg 02:00:00 / 20.09.25 |
9.150 | 1.67% | 0.15 | 8.950 | 9.150 | ||
|
Foremost Cl Rg 02:00:00 / 20.09.25 |
2.950 | 0.68% | 0.02 | 2.950 | 2.990 | ||
|
Foresight UnSp ADR 02:00:00 / 20.09.25 |
2.070 | -0.48% | -0.01 | 2.060 | 2.090 | ||
|
Forian Rg 02:00:00 / 20.09.25 |
2.310 | 0.00% | 0.00 | 2.280 | 2.330 | ||
|
FormFactor Rg 02:00:00 / 20.09.25 |
35.23 | -2.25% | -0.81 | 35.20 | 35.21 | ||
|
FormulaSyst Sp ADR 02:00:00 / 20.09.25 |
137.24 | 1.26% | 1.71 | 135.21 | 140.01 | ||
|
Forrester Resear Rg 02:00:00 / 20.09.25 |
11.010 | -1.78% | -0.20 | 11.000 | 11.020 | ||
|
Forte Bioscienc Rg 02:00:00 / 20.09.25 |
13.510 | 2.27% | 0.30 | 13.640 | 13.700 | ||
|
Fortinet Rg 02:00:00 / 20.09.25 |
84.21 | 3.98% | 3.22 | 84.20 | 84.21 | 11'327'233 | |
|
Fortrea Rg 02:00:00 / 20.09.25 |
10.130 | -4.88% | -0.52 | 10.130 | 10.140 | ||
|
Fortress Biotch Rg 02:00:00 / 20.09.25 |
3.670 | 3.09% | 0.11 | 3.650 | 3.670 | ||
|
Forward Air Rg 02:00:00 / 20.09.25 |
25.99 | -3.17% | -0.85 | 25.99 | 26.01 | ||
|
Forward Ind Rg 02:00:00 / 20.09.25 |
30.45 | -3.46% | -1.09 | 29.83 | 30.46 | 133'105 | |
|
Fossil Group Rg 02:00:00 / 20.09.25 |
3.000 | -5.06% | -0.16 | 3.000 | 3.010 | ||
|
Founder Grp Rg-A 02:00:00 / 20.09.25 |
1.130 | -0.88% | -0.01 | 1.130 | 1.150 | ||
|
Four Leaf Corp-A 02:00:00 / 20.09.25 |
11.970 | 4.63% | 0.53 | 11.440 | 11.990 | ||
|
Fox Fact Hldg Rg 02:00:00 / 20.09.25 |
25.78 | -1.79% | -0.47 | 25.78 | 25.80 | ||
|
Fox Rg-A 02:00:00 / 20.09.25 |
60.62 | 1.30% | 0.78 | 60.61 | 60.62 | ||
|
Fox Rg-B 02:00:00 / 20.09.25 |
54.55 | 0.98% | 0.53 | 54.53 | 54.54 | ||
|
Foxx Dvlp Rg 02:00:00 / 20.09.25 |
4.940 | -5.54% | -0.29 | 4.750 | 4.960 | ||
|
Fractyl Health Rg 02:00:00 / 20.09.25 |
0.9885 | 0.05% | 0.00 | 0.9875 | 0.9897 | ||
|
Frankl Wireless Rg 02:00:00 / 20.09.25 |
4.030 | -1.23% | -0.05 | 4.000 | 4.240 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Carisma Therap Rg 02:00:00 / 20.09.25 |
0.2501 | -32.43% | -90.34% | -33.15% | 5.97% | -37.57% | -74.48% | -97.93% |
|
BullFrog Rg 02:00:00 / 20.09.25 |
1.320 | -32.50% | -58.59% | 0.00% | 3.94% | -12.58% | -45.23% | 0.00% |
|
Global-E Online Rg 02:00:00 / 20.09.25 |
36.83 | -32.51% | -7.14% | 3.22% | 10.67% | 12.22% | -3.21% | 10.61% |
|
Advnt Tech Hldg Rg 02:00:00 / 20.09.25 |
3.270 | -32.60% | -49.58% | 9.36% | -35.38% | 55.71% | 4.14% | -96.92% |
|
FTAI Infra Rg 02:00:00 / 20.09.25 |
4.670 | -32.64% | 25.71% | 3.78% | -12.22% | -25.64% | -49.46% | 89.53% |
|
Hackett Group Rg 02:00:00 / 20.09.25 |
19.820 | -32.65% | -9.13% | -5.21% | -6.02% | -21.22% | -23.83% | 10.88% |
|
Cue Biopharma Rg 02:00:00 / 20.09.25 |
0.6721 | -33.02% | -72.34% | -9.36% | -18.63% | -9.30% | 28.26% | -75.90% |
|
Ascent Solar Rg 02:00:00 / 20.09.25 |
2.150 | -33.33% | -97.52% | 8.04% | 0.47% | -33.64% | -22.94% | -100.00% |
|
Dare Bio Rg 02:00:00 / 20.09.25 |
2.120 | -33.33% | -43.91% | 0.47% | 0.00% | -10.36% | -34.97% | -85.67% |
|
America's Car-Ma Rg 02:00:00 / 20.09.25 |
32.77 | -33.39% | -54.94% | -5.15% | -30.92% | -41.16% | -22.88% | -50.83% |
|
Allegiant Travel Rg 02:00:00 / 20.09.25 |
61.00 | -33.58% | -24.33% | -5.78% | 0.66% | 9.50% | 33.16% | -31.36% |
|
Children'S Place Rg 02:00:00 / 20.09.25 |
6.360 | -33.65% | -70.11% | -8.88% | 41.33% | 43.57% | -58.08% | -80.90% |
|
Flora Growth Rg 02:00:00 / 20.09.25 |
27.20 | -33.76% | -49.46% | 9.28% | 26.51% | 14.33% | -49.82% | -96.66% |
|
ARK Rest Corp Rg 02:00:00 / 20.09.25 |
7.310 | -34.09% | -48.76% | 4.73% | 3.69% | -20.54% | -41.24% | -63.60% |
|
GOGORO Rg 02:00:00 / 20.09.25 |
0.3250 | -34.20% | -87.26% | -2.29% | -9.09% | 23.62% | -37.00% | -93.85% |
|
Flywire Rg 02:00:00 / 20.09.25 |
13.120 | -34.24% | -41.43% | -1.72% | 2.34% | 14.99% | -20.77% | -43.59% |
|
Galaxy Payroll Rg-A 02:00:00 / 20.09.25 |
5.940 | -34.24% | 0.00% | -14.41% | 18.30% | 8.49% | -89.74% | 0.00% |
|
Akari Therp Sp ADR 02:00:00 / 20.09.25 |
0.8124 | -34.41% | -74.84% | 3.29% | -12.17% | -29.66% | -74.77% | -94.13% |
|
BayFirst Fin Rg 02:00:00 / 20.09.25 |
8.500 | -34.45% | -33.59% | 0.59% | 2.53% | -40.52% | -36.33% | -60.28% |
|
Health In Rg-A 02:00:00 / 20.09.25 |
3.590 | -34.51% | 0.00% | 35.98% | 4.06% | 333.99% | 0.00% | 0.00% |
|
Five9 Rg 02:00:00 / 20.09.25 |
26.49 | -34.60% | -66.22% | 2.52% | -3.92% | -0.93% | -4.61% | -67.50% |
|
ALX Oncology Rg 02:00:00 / 20.09.25 |
1.210 | -34.73% | -92.68% | 14.15% | 3.42% | 198.18% | -41.55% | -91.05% |
|
Evogene Rg 02:00:00 / 20.09.25 |
1.180 | -34.76% | -85.46% | -7.81% | -9.92% | -9.23% | -54.96% | -87.29% |
|
Generation REIT Rg 02:00:00 / 20.09.25 |
1.160 | -35.16% | -70.20% | 10.48% | 18.37% | -21.09% | -48.44% | -82.52% |
|
Columbia Sportsw Rg 02:00:00 / 20.09.25 |
53.35 | -35.19% | -31.61% | -2.31% | -5.61% | -13.15% | -35.12% | -23.39% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Foghorn Therap Rg 02:00:00 / 20.09.25 |
5.020 | -2.33% |
5.140 15:30 |
4.720 21:35 |
6.780 28.07.25 |
2.960 03.04.25 |
210'444 |
|
Fold Hldg Rg-A 02:00:00 / 20.09.25 |
4.530 | 33.24% |
4.580 21:54 |
3.410 15:35 |
14.000 19.02.25 |
2.510 11.04.25 |
736'335 |
|
Fonar Rg 02:00:00 / 20.09.25 |
15.140 | -2.39% |
15.400 15:30 |
15.140 22:00 |
17.580 13.02.25 |
12.000 28.04.25 |
7'439 |
|
Forafric Global Rg 02:00:00 / 20.09.25 |
9.150 | 1.67% |
9.150 22:00 |
8.790 20:14 |
10.350 02.01.25 |
7.560 07.05.25 |
60'960 |
|
Foremost Cl Rg 02:00:00 / 20.09.25 |
2.950 | 0.68% |
3.030 16:30 |
2.930 20:12 |
5.700 05.06.25 |
2.100 20.05.25 |
64'243 |
|
Foresight UnSp ADR 02:00:00 / 20.09.25 |
2.070 | -0.48% |
2.080 17:04 |
2.060 15:46 |
12.600 03.01.25 |
1.990 15.09.25 |
7'905 |
|
Forian Rg 02:00:00 / 20.09.25 |
2.310 | 0.00% |
2.340 17:11 |
2.270 15:53 |
3.990 18.02.25 |
1.640 22.08.25 |
18'690 |
|
FormFactor Rg 02:00:00 / 20.09.25 |
35.23 | -2.25% |
36.07 15:30 |
35.18 21:57 |
48.68 07.01.25 |
22.68 07.04.25 |
1'213'411 |
|
FormulaSyst Sp ADR 02:00:00 / 20.09.25 |
137.24 | 1.26% |
139.99 15:30 |
137.24 22:00 |
146.65 12.09.25 |
80.15 10.01.25 |
57 |
|
Forrester Resear Rg 02:00:00 / 20.09.25 |
11.010 | -1.78% |
11.350 19:02 |
10.935 21:53 |
15.990 02.01.25 |
8.500 14.04.25 |
91'680 |
|
Forte Bioscienc Rg 02:00:00 / 20.09.25 |
13.510 | 2.27% |
14.150 21:46 |
13.000 15:52 |
25.97 03.01.25 |
4.905 23.04.25 |
126'149 |
|
Fortinet Rg 02:00:00 / 20.09.25 |
84.21 | 3.98% |
84.70 21:50 |
82.19 15:30 |
114.82 18.02.25 |
70.12 07.08.25 |
11'327'233 |
|
Fortrea Rg 02:00:00 / 20.09.25 |
10.130 | -4.88% |
10.630 15:30 |
9.970 19:24 |
20.26 06.01.25 |
3.970 03.06.25 |
2'090'892 |
|
Fortress Biotch Rg 02:00:00 / 20.09.25 |
3.670 | 3.09% |
3.700 16:17 |
3.510 15:35 |
3.960 12.09.25 |
1.325 09.04.25 |
247'359 |
|
Forward Air Rg 02:00:00 / 20.09.25 |
25.99 | -3.17% |
27.03 15:41 |
25.71 21:50 |
35.28 28.01.25 |
9.830 09.04.25 |
762'744 |
|
Forward Ind Rg 02:00:00 / 20.09.25 |
30.45 | -3.46% |
32.50 16:56 |
29.75 21:39 |
45.93 12.09.25 |
3.350 13.03.25 |
133'105 |
|
Fossil Group Rg 02:00:00 / 20.09.25 |
3.000 | -5.06% |
3.275 18:15 |
3.000 21:59 |
3.580 18.08.25 |
0.8570 22.04.25 |
250'759 |
|
Founder Grp Rg-A 02:00:00 / 20.09.25 |
1.130 | -0.88% |
1.150 15:30 |
1.120 16:28 |
2.540 14.01.25 |
0.6704 24.06.25 |
8'546 |
|
Four Leaf Corp-A 02:00:00 / 20.09.25 |
11.970 | 4.63% |
11.980 17:08 |
11.970 22:00 |
12.790 25.06.25 |
11.060 08.01.25 |
362 |
|
Fox Fact Hldg Rg 02:00:00 / 20.09.25 |
25.78 | -1.79% |
26.22 15:30 |
25.45 21:39 |
31.14 30.07.25 |
17.955 09.04.25 |
593'277 |
|
Fox Rg-A 02:00:00 / 20.09.25 |
60.62 | 1.30% |
61.11 21:50 |
59.63 15:40 |
62.69 08.09.25 |
46.42 21.04.25 |
5'745'624 |
|
Fox Rg-B 02:00:00 / 20.09.25 |
54.55 | 0.98% |
54.94 21:51 |
53.85 15:30 |
57.01 08.09.25 |
43.19 07.04.25 |
2'179'355 |
|
Foxx Dvlp Rg 02:00:00 / 20.09.25 |
4.940 | -5.54% |
5.200 15:30 |
4.760 21:09 |
11.000 30.01.25 |
2.560 29.01.25 |
11'416 |
|
Fractyl Health Rg 02:00:00 / 20.09.25 |
0.9885 | 0.05% |
1.000 15:30 |
0.9800 19:46 |
3.020 09.06.25 |
0.8256 06.08.25 |
461'072 |
|
Frankl Wireless Rg 02:00:00 / 20.09.25 |
4.030 | -1.23% |
4.080 15:30 |
4.000 21:23 |
7.420 21.02.25 |
3.665 19.05.25 |
4'069 |