Zurück geht es hier Grüezi! Sie wurden auf finanzen.ch, unser Portal für Schweizer Anleger, weitergeleitet.  Zurück geht es hier.

NASDAQ Composite Index 998356 / XC0009694271

22’497.86 Pkt
-75.62 Pkt
-0.33 %
23:16:00
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
1-800-FLOWERS.COM Inc.
US68243Q1067
4.85
5.04
4.83
5.17
-0.19
-3.77
23:20:00
24.09.2025
-1.62
-5.94
0.00
0.00
0.67
2.68
1st Source Corp.
US3369011032
62.61
62.68
62.16
63.08
-0.07
-0.11
23:20:00
24.09.2025
0.00
0.00
0.00
0.00
0.00
0.00
3D Systems Corp.
US88554D2053
2.54
2.42
2.36
2.55
0.13
5.17
20:31:13
24.09.2025
0.83
67.48
0.00
0.00
-0.27
-11.44
51Job Inc.
US3168271043
0.00
0.00
0.00
0.00
0.00
0.00
-
-
14.40
33.80
0.00
0.00
-2.00
-3.39
AAON Inc.
US0003602069
79.28
78.18
79.28
79.28
1.10
1.41
08:02:45
24.09.2025
9.54
15.34
0.00
0.00
-20.88
-22.54
Abbott Laboratories
US0028241000
115.08
115.48
114.92
115.08
-0.40
-0.35
10:53:10
24.09.2025
3.05
2.29
9.70
7.68
22.34
19.65
ABIOMED Inc.
US0036541003
0.00
0.00
0.00
0.00
0.00
0.00
-
-
98.80
38.21
148.52
63.94
78.00
27.92
ACADIA Pharmaceuticals Inc.
US0042251084
19.88
20.62
19.88
19.88
-0.74
-3.59
09:05:39
24.09.2025
2.85
14.44
0.00
0.00
8.01
54.89
Activision Blizzard Inc.
US00507V1098
0.00
0.00
0.00
0.00
0.00
0.00
-
-
7.90
9.78
9.52
11.21
12.86
16.97
Adobe Inc.
US00724F1012
299.15
307.80
296.90
302.70
-8.65
-2.81
19:22:43
24.09.2025
-11.02
-2.92
-21.36
-5.52
-156.40
-29.94
ADTRAN Holdings Inc
US00486H1059
8.09
7.97
8.09
8.09
0.12
1.53
09:05:39
24.09.2025
1.89
28.67
3.36
70.33
3.36
65.37
Agenus Inc
US00847G7051
0.00
0.00
0.00
0.00
0.00
0.00
-
-
0.04
6.45
0.00
0.00
-0.54
-45.95
Agilysys Inc.
US00847J1051
88.50
90.00
88.50
88.50
-1.50
-1.67
08:00:10
24.09.2025
-1.50
-1.60
0.00
0.00
-1.50
-1.60
Akamai Inc.
US00971T1016
63.66
64.85
63.66
63.66
-1.19
-1.84
08:20:03
24.09.2025
-2.10
-2.68
-4.76
-5.87
-23.24
-23.35
Alexion Pharmaceuticals Inc.
US0153511094
0.00
0.00
0.00
0.00
0.00
0.00
-
-
11.01
6.54
21.59
13.68
72.44
67.69
Align Technology Inc.
US0162551016
109.40
109.10
108.10
109.40
0.30
0.27
18:12:41
24.09.2025
-50.40
-27.72
-37.22
-22.07
-121.46
-48.04
Alliance Resource Partners LP
US01877R1086
24.33
23.81
23.70
24.40
0.52
2.18
23:20:00
24.09.2025
-6.82
-66.86
0.00
0.00
-13.03
-79.40
Allscripts Healthcare Solutions Inc
US01988P1084
3.20
3.60
0.00
0.00
-0.40
-11.11
07:33:30
19.09.2025
-5.10
-43.97
0.00
0.00
-7.10
-52.21
Alphabet A (ex Google)
US02079K3059
211.30
212.45
210.40
214.65
-1.15
-0.54
21:13:16
24.09.2025
88.08
52.86
90.73
55.33
91.13
55.71
Alphabet C (ex Google)
US02079K1079
211.70
214.85
211.70
215.05
-3.15
-1.47
20:42:13
24.09.2025
87.51
52.17
88.99
53.53
90.60
55.03
Altaba Inc (ex Yahoo)
US0213461017
0.00
0.00
0.00
0.00
0.00
0.00
-
-
0.94
5.60
0.00
0.00
1.90
12.01
Alvarion Ltd.
IL0010844582
0.00
0.00
0.00
0.00
0.00
0.00
23:20:00
11.08.2025
0.00
0.00
0.00
0.00
0.00
0.00
Amazon
US0231351067
187.32
186.62
187.32
191.02
0.70
0.38
21:30:35
24.09.2025
21.79
10.39
35.27
17.98
39.88
20.81
Amedisys Inc.
US0234361089
86.00
0.00
0.00
0.00
0.00
0.00
09:24:07
15.08.2025
4.50
5.42
0.00
0.00
0.00
0.00
AMERCO Inc.
US0235861004
48.00
46.60
48.00
48.00
1.40
3.00
08:01:50
24.09.2025
10.00
19.05
0.00
0.00
-4.00
-6.02
American Bio Medica Corp.
US0246001087
0.00
0.00
0.00
0.00
0.00
0.00
-
-
0.00
0.00
0.00
0.00
0.00
0.00
American Eagle Outfitters Inc.
US02553E1064
15.30
15.20
15.20
15.30
0.10
0.66
11:44:44
24.09.2025
8.75
106.06
0.00
0.00
-0.90
-5.03
American Software Inc (A)
US0296831094
0.00
0.00
0.00
0.00
0.00
0.00
-
-
2.80
17.61
0.00
0.00
4.30
29.86
American Superconductor Corp
US0301112076
50.64
55.18
50.60
51.72
-4.54
-8.23
19:04:01
24.09.2025
29.58
111.54
0.00
0.00
36.56
187.10
American Woodmark Corp.
US0305061097
56.00
55.00
56.00
56.00
1.00
1.82
08:02:45
24.09.2025
11.30
26.16
0.00
0.00
-30.50
-35.88
America's Car-Mart Inc.
US03062T1051
31.86
32.16
31.34
32.67
-0.30
-0.93
23:20:00
24.09.2025
13.00
10.40
0.00
0.00
50.00
56.82
AmeriServ Financial Inc.
US03074A1025
2.91
2.85
2.86
2.91
0.06
2.11
23:20:00
24.09.2025
0.00
0.00
0.00
0.00
0.00
0.00
Amgen Inc.
US0311621009
242.15
241.10
242.15
242.15
1.05
0.44
09:05:39
24.09.2025
-3.92
-1.35
-30.63
-9.69
-51.97
-15.40
Amkor Technology Inc.
US0316521006
24.78
25.06
24.78
25.36
-0.28
-1.12
18:11:33
24.09.2025
5.60
32.02
0.00
0.00
-5.40
-18.97
Amtech Systems Inc.
US0323325045
8.05
7.45
8.05
8.05
0.60
8.05
09:22:29
24.09.2025
1.38
38.98
0.00
0.00
-0.43
-8.04
AngioDynamics Inc.
US03475V1017
8.95
9.00
8.95
9.10
-0.05
-0.56
21:55:01
24.09.2025
0.20
2.34
0.00
0.00
2.30
35.66
Anglo American PLC
GB00B1XZS820
0.00
0.00
0.00
0.00
0.00
0.00
-
-
-1.97
-6.92
0.00
0.00
-2.22
-7.73
Anika Therapeutics Inc.
US0352551081
7.70
7.85
7.70
7.70
-0.15
-1.91
08:00:10
24.09.2025
-2.25
-23.32
0.00
0.00
-15.20
-67.26
ANSYS Inc.
US03662Q1058
0.00
0.00
0.00
0.00
0.00
0.00
-
-
56.00
21.54
42.79
12.23
14.20
4.71
Apple Inc.
US0378331005
214.55
215.15
214.20
217.40
-0.60
-0.28
21:49:56
24.09.2025
44.50
22.14
27.23
12.48
17.30
7.58
Applied Materials Inc.
US0382221051
171.62
171.20
169.62
173.56
0.42
0.25
17:01:27
24.09.2025
20.64
12.18
37.98
24.97
-2.06
-1.07
Artificial Life Inc.
US04314Q1058
0.00
0.00
0.00
0.00
0.00
400.00
23:20:00
12.05.2025
0.00
0.00
0.00
0.00
0.00
0.00
ASML Holding NV NY Registered Shs
USN070592100
810.00
814.00
810.00
830.00
-4.00
-0.49
21:59:00
24.09.2025
175.62
23.21
215.93
30.15
136.87
17.21
Associated Banc-Corp.
US0454871056
21.60
21.60
21.60
21.60
0.00
0.00
08:02:45
24.09.2025
2.50
12.69
0.00
0.00
2.60
13.27
Astro-Med Inc.
US04638F1084
8.10
7.90
8.10
8.10
0.20
2.53
08:02:45
24.09.2025
2.35
30.32
0.00
0.00
-2.50
-19.84
Astronics Corp.
US0464331083
36.00
36.04
36.00
36.00
-0.04
-0.11
09:05:39
24.09.2025
8.00
27.59
0.00
0.00
18.60
101.09
Atrion Corp.
US0499041053
0.00
0.00
0.00
0.00
0.00
0.00
-
-
0.00
0.00
0.00
0.00
0.00
0.00
Autodesk Inc.
US0527691069
274.90
274.40
274.90
274.90
0.50
0.18
08:02:45
24.09.2025
25.46
8.57
55.42
20.74
55.38
20.72
AXT Inc.
US00246W1036
4.15
4.55
4.02
4.15
-0.40
-8.84
21:55:56
24.09.2025
1.44
85.67
0.00
0.00
1.17
60.47
Baidu.com Inc.
US0567521085
114.80
106.00
110.20
117.40
8.80
8.30
21:08:26
24.09.2025
43.60
59.56
-27.24
-19.48
38.80
49.74