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

26’584.99 Pkt
671.10 Pkt
2.59 %
23:16:01
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
1-800-FLOWERS.COM Inc.
US68243Q1067
4.13
4.20
0.00
0.00
-0.07
-1.67
02:00:00
05.08.2026
-1.62
-5.94
0.00
0.00
0.67
2.68
1st Source Corp.
US3369011032
90.82
90.51
0.00
0.00
0.31
0.34
02:00:00
05.08.2026
0.00
0.00
0.00
0.00
0.00
0.00
3D Systems Corp.
US88554D2053
3.02
3.26
3.02
3.02
-0.24
-7.48
08:55:02
05.08.2026
0.22
11.00
0.00
0.00
0.91
67.90
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
82.50
80.44
82.50
82.50
2.06
2.56
08:01:52
05.08.2026
4.42
6.05
0.00
0.00
5.04
6.96
Abbott Laboratories
US0028241000
91.18
91.80
91.16
91.18
-0.62
-0.68
08:18:24
05.08.2026
16.24
18.15
-3.32
-3.05
-21.59
-16.96
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
23.47
22.15
23.47
23.47
1.32
5.96
08:02:27
05.08.2026
3.86
20.49
0.00
0.00
2.27
11.13
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
221.05
221.45
221.05
224.90
-0.40
-0.18
08:55:02
05.08.2026
-0.30
-0.12
-21.52
-7.91
-97.39
-28.00
ADTRAN Holdings Inc
US00486H1059
7.52
7.36
0.00
0.00
0.16
2.16
08:47:28
05.08.2026
-7.74
-51.33
3.36
70.33
-0.27
-3.50
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
96.00
96.00
96.00
96.00
0.00
0.00
08:05:46
05.08.2026
35.50
63.39
0.00
0.00
-7.00
-7.11
Akamai Inc.
US00971T1016
106.78
106.52
106.78
106.78
0.26
0.24
08:10:02
05.08.2026
11.31
10.89
23.39
25.48
40.80
54.85
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
149.00
149.95
149.00
149.00
-0.95
-0.63
08:01:24
05.08.2026
-9.75
-5.45
12.11
7.71
32.64
23.91
Alliance Resource Partners LP
US01877R1086
25.73
26.12
0.00
0.00
-0.39
-1.49
02:00:00
05.08.2026
-6.82
-66.86
0.00
0.00
-13.03
-79.40
Allscripts Healthcare Solutions Inc
US01988P1084
5.35
6.25
0.00
0.00
-0.90
-14.40
12:31:05
01.03.2024
-5.10
-43.97
0.00
0.00
-7.10
-52.21
Alphabet A (ex Google)
US02079K3059
328.90
329.20
328.80
329.90
-0.30
-0.09
08:47:41
05.08.2026
-29.56
-7.66
16.42
4.83
167.00
88.30
Alphabet C (ex Google)
US02079K1079
326.95
325.45
326.55
326.95
1.50
0.46
08:50:19
05.08.2026
-26.57
-6.93
15.95
4.68
166.70
87.76
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
Amazon
US0231351067
240.50
241.10
240.45
241.60
-0.60
-0.25
08:55:02
05.08.2026
3.32
1.24
32.96
13.81
56.83
26.46
AMERCO Inc.
US0235861004
63.00
61.00
63.00
63.00
2.00
3.28
08:11:50
05.08.2026
18.30
43.36
0.00
0.00
11.10
22.47
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
15.62
15.53
15.62
15.62
0.09
0.55
08:10:02
05.08.2026
0.59
3.95
0.00
0.00
6.38
70.89
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
28.96
28.40
28.96
28.96
0.56
1.97
08:05:46
05.08.2026
-17.72
-40.74
0.00
0.00
-20.83
-44.69
America's Car-Mart Inc.
US03062T1051
3.31
3.50
0.00
0.00
-0.19
-5.43
02:00:00
05.08.2026
13.00
10.40
0.00
0.00
50.00
56.82
AmeriServ Financial Inc.
US03074A1025
4.40
4.63
0.00
0.00
-0.23
-4.97
02:00:00
05.08.2026
0.00
0.00
0.00
0.00
0.00
0.00
Amgen Inc.
US0311621009
339.00
329.15
339.00
339.00
9.85
2.99
08:00:50
05.08.2026
55.34
16.78
46.57
13.75
88.28
29.74
Amkor Technology Inc.
US0316521006
48.65
47.12
48.65
48.65
1.53
3.24
08:02:27
05.08.2026
-14.21
-24.72
0.00
0.00
23.77
121.83
Amtech Systems Inc.
US0323325045
14.90
13.40
14.90
14.90
1.50
11.19
08:04:47
05.08.2026
-0.80
-5.76
0.00
0.00
9.06
224.26
AngioDynamics Inc.
US03475V1017
13.10
13.10
13.10
13.10
0.00
0.00
08:10:03
05.08.2026
3.85
41.62
0.00
0.00
5.85
80.69
Anglo American PLC
GB00BTK05J60
46.34
43.61
46.34
46.34
2.73
6.26
08:04:17
05.08.2026
3.32
8.21
0.00
0.00
20.15
85.38
Anika Therapeutics Inc.
US0352551081
15.80
17.00
15.80
15.80
-1.20
-7.06
08:08:33
05.08.2026
5.40
52.43
0.00
0.00
8.55
119.58
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
269.35
268.90
269.20
269.70
0.45
0.17
08:46:24
05.08.2026
28.77
10.27
39.43
14.63
106.53
52.64
Applied Materials Inc.
US0382221051
472.45
475.35
472.45
472.45
-2.90
-0.61
08:02:27
05.08.2026
118.59
30.48
189.00
59.31
327.68
182.05
Artificial Life Inc.
US04314Q1058
0.00
0.00
0.00
0.00
0.00
0.00
23:20:00
06.07.2026
0.00
0.00
0.00
0.00
0.00
0.00
ASML Holding NV NY Registered Shs
USN070592100
1’485.00
1’480.00
1’485.00
1’485.00
5.00
0.34
08:02:27
05.08.2026
201.98
14.15
233.12
16.70
939.18
136.15
Associated Banc-Corp.
US0454871056
26.40
26.20
26.40
26.40
0.20
0.76
08:01:53
05.08.2026
1.60
6.78
0.00
0.00
4.00
18.87
Astro-Med Inc.
US04638F1084
24.80
24.80
24.80
24.80
0.00
0.00
08:01:52
05.08.2026
13.30
115.65
0.00
0.00
15.45
165.24
Astronics Corp.
US0464331083
65.00
61.00
65.00
65.00
4.00
6.56
08:02:27
05.08.2026
3.00
5.31
0.00
0.00
29.54
98.60
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
204.30
202.75
204.30
204.30
1.55
0.76
08:05:47
05.08.2026
-10.15
-4.15
-6.59
-2.74
-62.82
-21.15
AXT Inc.
US00246W1036
58.50
52.24
56.04
60.20
6.26
11.98
08:48:14
05.08.2026
-8.28
-11.99
0.00
0.00
58.94
3’168.82
Baidu.com Inc.
US0567521085
98.60
97.30
98.60
98.60
1.30
1.34
08:02:54
05.08.2026
-9.40
-8.79
-27.24
-19.48
23.80
32.25
Ballard Power Inc.
CA0585861085
2.36
2.37
2.35
2.36
-0.01
-0.42
08:14:43
05.08.2026
-0.50
-17.68
0.00
0.00
0.76
49.37
Banner Corp.
US06652V2088
71.81
70.55
0.00
0.00
1.26
1.79
02:00:00
05.08.2026
0.00
0.00
0.00
0.00
0.00
0.00
Barrett Business Services Inc.
US0684631080
34.60
34.40
34.60
34.60
0.20
0.58
08:01:52
05.08.2026
6.60
24.44
0.00
0.00
-6.20
-15.58