×
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
- 25.09.2026 - 23:16:00
- 27'068.72
- 0.48%
- 129.34
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hertz Global Rg 02:00:00 / 26.09.26 |
1.740 | -0.85% | -0.02 | 1.750 | 1.760 | ||
|
Hesai Grp Sp ADS-B 02:00:00 / 26.09.26 |
16.250 | -0.73% | -0.12 | 16.230 | 16.250 | ||
|
HF Foods Group Rg 02:00:00 / 26.09.26 |
1.590 | 2.58% | 0.04 | 1.530 | 1.600 | ||
|
High Tide Rg 02:00:00 / 26.09.26 |
2.790 | 3.53% | 0.10 | 2.780 | 2.790 | ||
|
High-Trend Rg-A 02:00:00 / 26.09.26 |
2.280 | -2.98% | -0.07 | 2.260 | 2.330 | ||
|
HighPeak Energy Rg 02:00:00 / 26.09.26 |
7.560 | -1.18% | -0.09 | 7.570 | 7.580 | ||
|
Highview Rg-A 02:00:00 / 26.09.26 |
10.300 | 0.10% | 0.01 | 10.250 | 10.300 | ||
|
Highway Holdings Rg 02:00:00 / 26.09.26 |
0.9098 | -2.16% | -0.02 | 0.9000 | 0.9098 | ||
|
Hillman Soltns Rg 02:00:00 / 26.09.26 |
7.050 | 0.57% | 0.04 | 7.040 | 7.050 | ||
|
Himax Tech Sp ADR 02:00:00 / 26.09.26 |
14.440 | 2.27% | 0.32 | 14.430 | 14.440 | ||
|
Hingham Institut Rg 02:00:00 / 26.09.26 |
299.18 | 0.67% | 1.99 | 299.18 | 299.98 | ||
|
HireQuest Rg 02:00:00 / 26.09.26 |
20.04 | 6.88% | 1.29 | 19.910 | 20.14 | ||
|
Hitek Glb Rg-A 02:00:00 / 26.09.26 |
2.850 | 2.52% | 0.07 | 2.840 | 2.900 | ||
|
HIVE Digital Rg 02:00:00 / 26.09.26 |
3.160 | -4.24% | -0.14 | 3.150 | 3.160 | ||
|
Hlthcr Triangle Rg 02:00:00 / 26.09.26 |
0.7780 | 6.60% | 0.05 | 0.7646 | 0.7659 | ||
|
HMH Holding Rg-A 02:00:00 / 26.09.26 |
19.160 | 2.90% | 0.54 | 19.110 | 19.170 | ||
|
Home Bancorp Rg 02:00:00 / 26.09.26 |
67.60 | -0.18% | -0.12 | 67.58 | 67.73 | ||
|
Home Fed Bancorp Rg 02:00:00 / 26.09.26 |
24.78 | 3.21% | 0.77 | 24.00 | 25.00 | ||
|
HomesToLife Rg 02:00:00 / 26.09.26 |
1.710 | 0.00% | 0.00 | 1.710 | 1.940 | ||
|
Honest Co Rg 02:00:00 / 26.09.26 |
5.290 | 0.19% | 0.01 | 5.280 | 5.290 | ||
|
Honeywell Aerosp Rg 02:00:00 / 26.09.26 |
158.78 | 0.20% | 0.32 | 158.68 | 158.77 | ||
|
Honeywell Tech Rg 02:00:00 / 26.09.26 |
212.55 | 0.36% | 0.76 | 212.50 | 212.54 | ||
|
Hongli Group Rg-A 02:00:00 / 26.09.26 |
2.210 | 0.45% | 0.01 | 2.190 | 2.230 | ||
|
Hooker Furnishng Rg 02:00:00 / 26.09.26 |
13.140 | 0.23% | 0.03 | 13.130 | 13.250 | ||
|
Hope Bancorp Rg 02:00:00 / 26.09.26 |
13.830 | 0.80% | 0.11 | 13.830 | 13.840 |
| NAME | KURS | % YTD | % 1970/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bluerock Acqn Rg-A 02:00:00 / 26.09.26 |
10.110 | 0.00% | 0.00% | 0.00% | 0.35% | 1.30% | 0.00% | 0.00% |
|
Boost Run Rg-A 02:00:00 / 26.09.26 |
16.770 | 0.00% | 0.00% | -2.90% | -1.64% | -47.36% | 34.59% | 0.00% |
|
Braiin Rg 02:00:00 / 26.09.26 |
5.470 | 0.00% | 0.00% | -1.80% | -0.18% | -8.29% | 0.00% | 0.00% |
|
Braveheart Bio Rg 02:00:00 / 26.09.26 |
20.62 | 0.00% | 0.00% | -29.38% | -24.85% | 0.00% | 0.00% | 0.00% |
|
Breeze Acqn II Rg-A 21:59:55 / 25.09.26 |
10.010 | 0.00% | 0.00% | 0.10% | 0.00% | 0.80% | 0.00% | 0.00% |
|
BurTech Acqn Rg-A 02:00:00 / 26.09.26 |
10.010 | 0.00% | 0.00% | 0.10% | 0.20% | 0.00% | 0.00% | 0.00% |
|
Cambridge Rg-A 02:00:00 / 26.09.26 |
10.000 | 0.00% | 0.00% | -0.20% | 0.00% | 0.30% | 0.00% | 0.00% |
|
Cantor Equity Rg-A 21:59:40 / 25.09.26 |
10.160 | 0.00% | 0.00% | -1.26% | -1.83% | -1.83% | 0.00% | 0.00% |
|
Cantor Equity Rg-A 21:59:50 / 25.09.26 |
10.050 | 0.00% | 0.00% | -0.30% | -0.50% | -0.59% | 0.00% | 0.00% |
|
Cartesian IV Rg-A 02:00:00 / 26.09.26 |
9.800 | 0.00% | 0.00% | 0.00% | -0.41% | 0.00% | 0.00% | 0.00% |
|
Cerebras Sys Rg-A 02:00:00 / 26.09.26 |
206.75 | 0.00% | 0.00% | 4.22% | 15.45% | 0.76% | 0.00% | 0.00% |
|
ChronoScale Hldg Rg 02:00:00 / 26.09.26 |
19.850 | 0.00% | 0.00% | -2.79% | 5.92% | 32.50% | 292.68% | 108.96% |
|
Churchill Cap Rg-A 02:00:00 / 26.09.26 |
12.430 | 0.00% | 0.00% | -3.64% | -11.02% | -35.97% | 0.00% | 0.00% |
|
Churchill Cap Rg-A 02:00:00 / 26.09.26 |
10.660 | 0.00% | 0.00% | 0.38% | -1.57% | -0.84% | 0.00% | 0.00% |
|
Clearthink 1 Rg-A 02:00:00 / 26.09.26 |
10.000 | 0.00% | 0.00% | 0.00% | 0.10% | 0.50% | 0.00% | 0.00% |
|
CoinShares Rg 02:00:00 / 26.09.26 |
5.530 | 0.00% | 0.00% | -5.47% | -7.53% | 47.47% | 0.00% | 0.00% |
|
Collective Rg-A 02:00:00 / 26.09.26 |
9.990 | 0.00% | 0.00% | 0.10% | 0.00% | 0.60% | 0.00% | 0.00% |
|
Columbia Fin Rg 02:00:00 / 26.09.26 |
11.330 | 0.00% | 0.00% | -2.16% | -1.99% | -23.87% | -5.03% | 22.39% |
|
Columbus Circl Rg-A 02:00:00 / 26.09.26 |
9.845 | 0.00% | 0.00% | 0.10% | 0.15% | 0.00% | 0.00% | 0.00% |
|
Conexeu Science Rg 02:00:00 / 26.09.26 |
3.890 | 0.00% | 0.00% | -21.57% | -44.98% | -63.54% | 0.00% | 0.00% |
|
Crane Harbor Rg-A 02:00:00 / 26.09.26 |
10.100 | 0.00% | 0.00% | 0.00% | 0.00% | -0.79% | 0.00% | 0.00% |
|
Cyabra-Rg 02:00:00 / 26.09.26 |
0.2172 | 0.00% | 0.00% | -29.50% | -51.38% | -38.32% | -98.16% | -97.70% |
|
D Boral Acqn Rg-A 02:00:00 / 26.09.26 |
10.020 | 0.00% | 0.00% | -0.10% | 0.20% | 0.60% | 0.00% | 0.00% |
|
D-Wave Quant Rg 02:00:00 / 26.09.26 |
17.410 | 0.00% | 0.00% | 1.75% | 2.47% | -22.41% | -34.94% | 1'821.72% |
|
DSC Hldg Sp ADR 02:00:00 / 26.09.26 |
6.270 | 0.00% | 0.00% | -9.13% | -23.07% | -8.61% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hertz Global Rg 02:00:00 / 26.09.26 |
1.740 | -0.85% |
1.770 15:30 |
1.720 17:10 |
8.175 20.04.26 |
1.455 05.08.26 |
1'712'313 |
|
Hesai Grp Sp ADS-B 02:00:00 / 26.09.26 |
16.250 | -0.73% |
16.350 15:30 |
16.000 16:05 |
29.33 22.01.26 |
14.300 24.07.26 |
231'695 |
|
HF Foods Group Rg 02:00:00 / 26.09.26 |
1.590 | 2.58% |
1.600 21:59 |
1.520 16:58 |
2.315 14.04.26 |
1.390 19.02.26 |
19'772 |
|
High Tide Rg 02:00:00 / 26.09.26 |
2.790 | 3.53% |
2.805 18:42 |
2.680 15:31 |
2.880 05.01.26 |
2.020 29.07.26 |
179'212 |
|
High-Trend Rg-A 02:00:00 / 26.09.26 |
2.280 | -2.98% |
2.320 21:55 |
2.200 15:30 |
56.56 27.04.26 |
1.835 29.05.26 |
2'278 |
|
HighPeak Energy Rg 02:00:00 / 26.09.26 |
7.560 | -1.18% |
7.730 17:16 |
7.500 15:32 |
9.120 11.08.26 |
3.850 26.01.26 |
168'600 |
|
Highview Rg-A 02:00:00 / 26.09.26 |
10.300 | 0.10% |
10.300 18:35 |
10.300 18:35 |
10.320 10.09.26 |
10.000 05.01.26 |
1 |
|
Highway Holdings Rg 02:00:00 / 26.09.26 |
0.9098 | -2.16% |
0.9399 15:30 |
0.8902 16:50 |
1.570 02.01.26 |
0.6000 09.06.26 |
1'852 |
|
Hillman Soltns Rg 02:00:00 / 26.09.26 |
7.050 | 0.57% |
7.140 18:09 |
6.960 16:06 |
10.845 05.02.26 |
6.920 11.09.26 |
388'654 |
|
Himax Tech Sp ADR 02:00:00 / 26.09.26 |
14.440 | 2.27% |
14.560 18:10 |
14.180 16:17 |
25.09 02.06.26 |
7.030 03.03.26 |
179'477 |
|
Hingham Institut Rg 02:00:00 / 26.09.26 |
299.18 | 0.67% |
302.99 18:01 |
298.70 21:37 |
337.21 09.02.26 |
258.15 13.05.26 |
8'392 |
|
HireQuest Rg 02:00:00 / 26.09.26 |
20.04 | 6.88% |
20.23 21:59 |
18.790 15:30 |
20.23 25.09.26 |
9.660 20.03.26 |
19'439 |
|
Hitek Glb Rg-A 02:00:00 / 26.09.26 |
2.850 | 2.52% |
2.850 21:47 |
2.740 16:06 |
8'625.00 02.01.26 |
2.380 15.09.26 |
5'419 |
|
HIVE Digital Rg 02:00:00 / 26.09.26 |
3.160 | -4.24% |
3.320 15:30 |
3.085 20:42 |
5.335 22.06.26 |
1.735 30.03.26 |
2'298'950 |
|
Hlthcr Triangle Rg 02:00:00 / 26.09.26 |
0.7780 | 6.60% |
0.7873 21:02 |
0.7035 18:58 |
39.23 02.01.26 |
0.6500 24.09.26 |
62'920 |
|
HMH Holding Rg-A 02:00:00 / 26.09.26 |
19.160 | 2.90% |
19.270 21:57 |
18.510 15:30 |
24.50 22.05.26 |
16.370 08.04.26 |
55'646 |
|
Home Bancorp Rg 02:00:00 / 26.09.26 |
67.60 | -0.18% |
68.45 15:43 |
67.54 17:48 |
72.89 04.08.26 |
56.42 09.03.26 |
27'675 |
|
Home Fed Bancorp Rg 02:00:00 / 26.09.26 |
24.78 | 3.21% |
24.80 15:30 |
24.78 22:00 |
28.00 20.08.26 |
15.740 20.03.26 |
881 |
|
HomesToLife Rg 02:00:00 / 26.09.26 |
1.710 | 0.00% |
1.770 15:30 |
1.710 22:00 |
4.190 11.02.26 |
1.560 09.04.26 |
11 |
|
Honest Co Rg 02:00:00 / 26.09.26 |
5.290 | 0.19% |
5.330 18:26 |
5.215 16:33 |
6.010 04.09.26 |
2.075 12.02.26 |
330'749 |
|
Honeywell Aerosp Rg 02:00:00 / 26.09.26 |
158.78 | 0.20% |
160.82 15:52 |
156.76 21:11 |
285.00 17.06.26 |
149.42 10.09.26 |
635'836 |
|
Honeywell Tech Rg 02:00:00 / 26.09.26 |
212.55 | 0.36% |
213.49 15:42 |
210.77 17:46 |
252.00 29.06.26 |
193.35 02.01.26 |
648'154 |
|
Hongli Group Rg-A 02:00:00 / 26.09.26 |
2.210 | 0.45% |
2.300 20:40 |
2.180 17:01 |
2.300 25.09.26 |
0.3500 21.05.26 |
52'907 |
|
Hooker Furnishng Rg 02:00:00 / 26.09.26 |
13.140 | 0.23% |
13.140 22:00 |
13.100 15:30 |
18.090 01.07.26 |
10.870 20.03.26 |
5'600 |
|
Hope Bancorp Rg 02:00:00 / 26.09.26 |
13.830 | 0.80% |
13.915 18:12 |
13.765 15:32 |
14.590 14.08.26 |
10.515 12.03.26 |
438'933 |