×
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 - 18:55:19
- 19'133.15
- 0.65%
- 123.06
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Host Hotels REIT Rg 18:54:58 / 14.05.25 |
15.555 | -1.30% | -0.21 | 15.550 | 15.560 | 686'916 | |
|
Hoth Therap Rg 18:39:02 / 14.05.25 |
0.8811 | -2.01% | -0.02 | 0.8700 | 0.8904 | 5'467 | |
|
Hour Loop Rg 18:53:35 / 14.05.25 |
1.400 | -6.67% | -0.10 | 1.360 | 1.440 | 1'437 | |
|
HSPO Rg 17:00:35 / 14.05.25 |
11.790 | 0.00% | 0.00 | 11.790 | 11.940 | 51 | |
|
Huachen AI Rg 18:53:14 / 14.05.25 |
8.750 | 1.63% | 0.14 | 8.300 | 8.980 | 10'713 | |
|
Huadi Rg-A 15:37:36 / 14.05.25 |
1.420 | -4.05% | -0.06 | 1.410 | 1.540 | 415 | |
|
HUB CYBER SEC Rg 18:51:06 / 14.05.25 |
2.480 | -2.36% | -0.06 | 2.480 | 2.490 | 8'047 | |
|
Hub Group-A 18:46:13 / 14.05.25 |
35.45 | -0.24% | -0.09 | 35.40 | 35.44 | 31'483 | |
|
Hudson Global Rg 18:15:55 / 14.05.25 |
9.430 | -6.26% | -0.63 | 9.430 | 10.290 | 35 | |
|
Hudson Technolog Rg 18:53:39 / 14.05.25 |
7.470 | -1.84% | -0.14 | 7.470 | 7.480 | 52'680 | |
|
HUHUTECH Rg 16:29:34 / 14.05.25 |
5.310 | 0.19% | 0.01 | 5.100 | 5.410 | 2'541 | |
|
Huize Hldg Sp ADS 17:25:09 / 14.05.25 |
2.320 | 0.43% | 0.01 | 2.220 | 2.370 | 1'999 | |
|
Humacyte Rg 18:53:41 / 14.05.25 |
1.890 | 9.25% | 0.16 | 1.890 | 1.900 | 1'104'961 | |
|
Huntington Bancs Rg 18:55:04 / 14.05.25 |
16.050 | -0.25% | -0.04 | 16.050 | 16.060 | 667'114 | |
|
Hurco Cos Inc Rg 17:03:23 / 14.05.25 |
14.700 | -2.39% | -0.36 | 14.540 | 14.770 | 687 | |
|
Huron Consulting Rg 18:38:07 / 14.05.25 |
147.51 | -1.53% | -2.29 | 148.21 | 148.46 | 13'584 | |
|
Hut 8 Rg 18:55:21 / 14.05.25 |
16.265 | -1.42% | -0.24 | 16.260 | 16.270 | 920'838 | |
|
HUTCHMED Sp ADR 18:07:31 / 14.05.25 |
13.320 | 1.37% | 0.18 | 13.120 | 13.310 | 5'750 | |
|
HWH Inter Rg 18:55:05 / 14.05.25 |
1.645 | 37.08% | 0.45 | 1.640 | 1.650 | 4'420'514 | |
|
Hycr Mng Hldg Rg-A 18:41:27 / 14.05.25 |
3.110 | -4.89% | -0.16 | 3.090 | 3.140 | 44'405 | |
|
Hydrofarm Hldg Rg 16:39:30 / 14.05.25 |
3.010 | -8.37% | -0.28 | 2.970 | 3.010 | 1'961 | |
|
Hyperfine Rg-A 18:48:10 / 14.05.25 |
0.6005 | -14.20% | -0.10 | 0.6000 | 0.6005 | 79'606 | |
|
I-MAB Sp ADS 18:00:51 / 14.05.25 |
0.9004 | -2.12% | -0.02 | 0.9005 | 0.9300 | 8'101 | |
|
i3 Verticals-A Rg 18:30:16 / 14.05.25 |
26.38 | 6.37% | 1.58 | 26.31 | 26.39 | 45'121 | |
|
IAC Rg 18:55:08 / 14.05.25 |
39.07 | 0.77% | 0.30 | 39.05 | 39.12 | 77'156 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
IGM Biosciences Rg 18:33:30 / 14.05.25 |
1.130 | -81.18% | -86.16% | -0.88% | -5.04% | -25.66% | -88.09% | -92.10% |
|
Acrivon Therape Rg 18:38:37 / 14.05.25 |
1.155 | -81.23% | -77.03% | -6.10% | -37.57% | -78.25% | -86.65% | 0.00% |
|
Harvard Bioscien Rg 18:50:19 / 14.05.25 |
0.3467 | -82.44% | -93.07% | 15.57% | -11.10% | -72.04% | -89.95% | -90.20% |
|
Cardio Dgns Hld Rg 02:00:00 / 13.05.25 |
0.1573 | -82.85% | -93.68% | -63.20% | -60.56% | -74.15% | -80.66% | -98.42% |
|
Health In Rg-A 18:52:22 / 14.05.25 |
0.7253 | -83.39% | 0.00% | 18.98% | 8.87% | -89.06% | 0.00% | 0.00% |
|
Dragon Ener Hldg Rg 18:30:21 / 14.05.25 |
0.4258 | -83.81% | -90.77% | -15.68% | -31.32% | -81.32% | -94.86% | -99.50% |
|
AIFU Sp ADR 18:49:52 / 14.05.25 |
0.1804 | -84.36% | -97.39% | 3.32% | 33.73% | -44.36% | -94.83% | -97.13% |
|
CDT Environ Rg-A 18:19:24 / 14.05.25 |
0.6250 | -84.73% | 0.00% | -14.36% | -74.28% | -55.99% | -82.88% | 0.00% |
|
Aligos Therapt Rg 18:41:51 / 14.05.25 |
5.580 | -85.09% | -64.22% | 27.98% | 22.10% | -74.94% | -67.13% | -79.69% |
|
Algorhythm Hldg Rg 18:50:54 / 14.05.25 |
2.495 | -85.40% | -98.75% | -5.49% | 2.67% | -7.59% | -98.67% | -93.24% |
|
E-Home Rg 18:49:13 / 14.05.25 |
0.0885 | -85.67% | -99.95% | 15.38% | -91.65% | -85.23% | -99.06% | -100.00% |
|
Blue Hat Rg 18:19:45 / 14.05.25 |
1.900 | -86.04% | -98.08% | -6.40% | -12.04% | 2'954.66% | 80.95% | -19.26% |
|
DIH Holding Rg-A 18:52:37 / 14.05.25 |
0.1955 | -86.17% | 0.00% | 10.64% | 11.40% | -64.21% | -87.70% | 0.00% |
|
Creative Rg-A 18:41:39 / 14.05.25 |
0.9800 | -87.73% | 0.00% | 7.89% | -81.26% | -81.04% | 0.00% | 0.00% |
|
Crtv Md & Cmty Rg 18:30:35 / 14.05.25 |
6.525 | -88.48% | -99.31% | 1.48% | 23.11% | -63.65% | -99.11% | -99.62% |
|
Abpro Hldgs Rg 18:48:03 / 14.05.25 |
0.1658 | -88.55% | -98.06% | -24.98% | -32.60% | -83.14% | -98.56% | -97.93% |
|
Affimed Rg 18:54:48 / 14.05.25 |
0.1297 | -88.74% | -97.86% | -81.30% | -82.13% | -87.76% | -97.57% | -99.59% |
|
Graphjet Tech 18:52:10 / 14.05.25 |
0.0979 | -88.76% | -99.11% | -6.67% | -9.18% | -67.26% | -98.39% | -98.99% |
|
GRI Bio Rg 18:41:00 / 14.05.25 |
1.475 | -89.42% | -99.75% | -17.60% | -3.59% | -83.63% | -98.33% | -100.00% |
|
Eyenovia Rg 18:17:09 / 14.05.25 |
1.140 | -89.90% | -99.29% | 4.59% | 6.54% | -37.36% | -98.66% | -99.33% |
|
CERo Therap Rg 18:40:52 / 14.05.25 |
0.5720 | -90.17% | -99.95% | -18.29% | -4.19% | -68.04% | -99.50% | -99.94% |
|
Golden Heav Rg-A 18:49:45 / 14.05.25 |
5.430 | -90.58% | -99.40% | -20.15% | -25.51% | -79.31% | -98.16% | 0.00% |
|
CHSN Rg-A 18:54:05 / 14.05.25 |
0.4862 | -91.19% | -62.81% | 13.94% | 71.20% | 14.16% | -72.99% | 0.00% |
|
Baijiayun Grp Rg-A 18:44:59 / 14.05.25 |
0.3060 | -91.88% | -97.07% | 3.38% | 42.46% | -41.15% | -94.39% | 0.00% |
|
Aptevo Therptcs Rg 18:11:28 / 14.05.25 |
0.3299 | -92.11% | -99.88% | -15.41% | -63.07% | -90.63% | -98.90% | -100.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Host Hotels REIT Rg 18:54:58 / 14.05.25 |
15.555 | -1.30% |
15.760 15:30 |
15.485 16:11 |
17.730 15.01.25 |
12.220 07.04.25 |
686'916 |
|
Hoth Therap Rg 18:39:02 / 14.05.25 |
0.8811 | -2.01% |
0.9134 16:10 |
0.8762 17:15 |
3.800 07.01.25 |
0.6563 08.04.25 |
5'467 |
|
Hour Loop Rg 18:53:35 / 14.05.25 |
1.400 | -6.67% |
1.540 15:30 |
1.400 18:53 |
3.440 27.01.25 |
1.100 10.04.25 |
1'437 |
|
HSPO Rg 17:00:35 / 14.05.25 |
11.790 | 0.00% |
11.790 17:00 |
11.790 17:00 |
12.110 21.01.25 |
11.320 13.01.25 |
51 |
|
Huachen AI Rg 18:53:14 / 14.05.25 |
8.750 | 1.63% |
8.970 17:09 |
8.180 15:30 |
10.750 17.03.25 |
3.700 06.02.25 |
10'713 |
|
Huadi Rg-A 15:37:36 / 14.05.25 |
1.420 | -4.05% |
1.500 15:30 |
1.420 15:37 |
1.980 24.02.25 |
1.260 09.05.25 |
415 |
|
HUB CYBER SEC Rg 18:51:06 / 14.05.25 |
2.480 | -2.36% |
2.560 17:37 |
2.480 18:47 |
13.950 05.02.25 |
2.200 30.04.25 |
8'047 |
|
Hub Group-A 18:46:13 / 14.05.25 |
35.45 | -0.24% |
35.56 18:03 |
34.95 15:39 |
46.62 16.01.25 |
30.84 30.04.25 |
31'483 |
|
Hudson Global Rg 18:15:55 / 14.05.25 |
9.430 | -6.26% |
9.885 15:30 |
9.885 15:30 |
13.300 02.01.25 |
9.030 07.04.25 |
35 |
|
Hudson Technolog Rg 18:53:39 / 14.05.25 |
7.470 | -1.84% |
7.590 15:34 |
7.370 17:06 |
8.370 08.05.25 |
5.120 04.04.25 |
52'680 |
|
HUHUTECH Rg 16:29:34 / 14.05.25 |
5.310 | 0.19% |
5.400 15:30 |
5.280 15:42 |
8.490 24.03.25 |
2.960 09.04.25 |
2'541 |
|
Huize Hldg Sp ADS 17:25:09 / 14.05.25 |
2.320 | 0.43% |
2.320 17:25 |
2.210 15:30 |
4.230 25.02.25 |
1.590 22.04.25 |
1'999 |
|
Humacyte Rg 18:53:41 / 14.05.25 |
1.890 | 9.25% |
2.045 17:36 |
1.700 15:30 |
5.470 02.01.25 |
1.150 08.04.25 |
1'104'961 |
|
Huntington Bancs Rg 18:55:04 / 14.05.25 |
16.050 | -0.25% |
16.110 18:19 |
15.990 16:16 |
17.535 30.01.25 |
11.915 07.04.25 |
667'114 |
|
Hurco Cos Inc Rg 17:03:23 / 14.05.25 |
14.700 | -2.39% |
14.890 15:30 |
14.700 17:03 |
23.15 13.02.25 |
13.240 09.04.25 |
687 |
|
Huron Consulting Rg 18:38:07 / 14.05.25 |
147.51 | -1.53% |
150.10 15:30 |
146.82 17:09 |
154.91 13.05.25 |
120.47 07.01.25 |
13'584 |
|
Hut 8 Rg 18:55:21 / 14.05.25 |
16.265 | -1.42% |
16.920 15:40 |
16.150 17:04 |
29.27 17.01.25 |
10.040 04.04.25 |
920'838 |
|
HUTCHMED Sp ADR 18:07:31 / 14.05.25 |
13.320 | 1.37% |
13.380 15:30 |
13.220 17:10 |
17.080 27.02.25 |
11.545 09.04.25 |
5'750 |
|
HWH Inter Rg 18:55:05 / 14.05.25 |
1.645 | 37.08% |
2.070 15:43 |
1.450 17:36 |
4.377 27.01.25 |
0.9300 07.04.25 |
4'420'514 |
|
Hycr Mng Hldg Rg-A 18:41:27 / 14.05.25 |
3.110 | -4.89% |
3.250 15:30 |
3.090 16:21 |
3.945 21.04.25 |
2.005 13.01.25 |
44'405 |
|
Hydrofarm Hldg Rg 16:39:30 / 14.05.25 |
3.010 | -8.37% |
3.010 16:13 |
2.970 15:30 |
7.446 07.01.25 |
1.560 07.04.25 |
1'961 |
|
Hyperfine Rg-A 18:48:10 / 14.05.25 |
0.6005 | -14.20% |
0.6609 15:30 |
0.5992 17:41 |
1.880 06.02.25 |
0.5837 08.04.25 |
79'606 |
|
I-MAB Sp ADS 18:00:51 / 14.05.25 |
0.9004 | -2.12% |
0.9300 15:30 |
0.9004 18:00 |
1.390 06.01.25 |
0.6000 04.04.25 |
8'101 |
|
i3 Verticals-A Rg 18:30:16 / 14.05.25 |
26.38 | 6.37% |
26.48 18:25 |
24.76 15:38 |
29.78 10.02.25 |
22.50 08.04.25 |
45'121 |
|
IAC Rg 18:55:08 / 14.05.25 |
39.07 | 0.77% |
39.43 16:25 |
38.74 15:56 |
39.75 13.05.25 |
32.08 09.04.25 |
77'156 |