Indizes
Aktien
Fonds
Futures
Währungen
Staatsanleihen
| Aktienname | Neuester Preis | Aktualisierungszeit | Startzeit | K-Linien Typ | Historischer Preisbereich | Volumen-Extreme | Änderungsaufzeichnungen | Handelsstatistiken | Aktionen | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Historisches Hoch | Historisches Tief | Volumen-Spitze | Volumen-Tal | Täglicher Gewinn-Spitze | Täglicher Verlust-Spitze | Monatlicher Gewinn-Spitze | Monatlicher Verlust-Spitze | Handelstage | Steigerungs-Verhältnis | Fall-Verhältnis | ||||||
| Rumble Equity Warrant Exp 16th Sept 2027 (RUMBW)(RUMBW) | 2.15 | 2025-09-26 | 2022-09-19 |
Tägliche K
Minuten-K
|
7.00
2024-12-27
|
0.62
2024-01-12
|
1.0M
2024-12-23
|
0.0M
2025-07-01
|
+107.05%
2024-11-20
|
-34.94%
2022-09-19
|
+118.26%
2024-12
|
-41.45%
2022-09
|
748 | 43.3% | 50.1% | |
| Amtech Systems Inc (ASYS)(ASYS) | 9.44 | 2025-09-26 | 2005-01-03 |
Tägliche K
Minuten-K
|
30.80
2011-02-09
|
2.25
2008-11-21
|
3.0M
2017-01-24
|
0.0M
2005-10-20
|
+41.85%
2017-01-24
|
-33.21%
2011-08-10
|
+85.43%
2009-12
|
-50.00%
2008-11
|
5205 | 47.6% | 49.0% | |
| Vaxcyte Inc (PCVX)(PCVX) | 33.98 | 2025-09-26 | 2020-06-12 |
Tägliche K
Minuten-K
|
121.06
2024-09-19
|
15.51
2021-05-11
|
14.5M
2022-10-24
|
0.0M
2020-07-27
|
+60.35%
2022-10-20
|
-45.64%
2025-03-31
|
+79.98%
2022-10
|
-27.55%
2022-01
|
1319 | 49.8% | 49.3% | |
| W(WTI) | 2.06 | 2025-09-26 | 2005-01-28 |
Tägliche K
Minuten-K
|
59.99
2008-06-17
|
1.07
2020-03-18
|
40.4M
2021-03-05
|
0.0M
2016-07-01
|
+41.74%
2020-03-17
|
-23.24%
2020-03-12
|
+87.16%
2020-04
|
-41.06%
2022-06
|
5187 | 47.7% | 49.8% | |
| Movement Industries Corp (MVNT)(MVNT) | 0.04 | 2025-09-26 | 2015-03-09 |
Tägliche K
Minuten-K
|
0.12
2021-05-03
|
0.00
2017-05-16
|
112.3M
2017-05-16
|
0.0M
2025-04-21
|
+150.00%
2021-04-06
|
-64.29%
2024-08-27
|
+200.00%
2018-11
|
-57.30%
2021-05
|
1695 | 30.2% | 32.0% | |
| Cytokinetics Inc (CYTK)(CYTK) | 50.40 | 2025-09-26 | 2005-01-03 |
Tägliche K
Minuten-K
|
110.25
2024-01-08
|
0.57
2012-06-25
|
40.1M
2021-07-19
|
0.0M
2005-11-23
|
+487.80%
2013-05-31
|
-64.67%
2014-04-23
|
+811.02%
2013-06
|
-53.19%
2014-04
|
5205 | 47.6% | 48.0% | |
| Neurosense Therapeutics Ltd (NRSN)(NRSN) | 1.24 | 2025-09-26 | 2021-12-09 |
Tägliche K
Minuten-K
|
8.18
2022-03-21
|
0.40
2023-10-24
|
166.2M
2022-03-21
|
0.0M
2022-10-26
|
+299.36%
2022-03-21
|
-40.00%
2025-08-01
|
+183.33%
2023-11
|
-55.20%
2022-04
|
942 | 43.6% | 51.7% | |
| Tenax Therapeutics Inc (TENX)(TENX) | 7.26 | 2025-09-26 | 2005-01-03 |
Tägliche K
Minuten-K
|
21.46
2024-02-06
|
0.04
2006-10-11
|
314.5M
2023-11-13
|
0.0M
2016-02-11
|
+6,056.21%
2024-01-03
|
-76.41%
2017-01-30
|
+4,935.05%
2024-01
|
-80.09%
2017-01
|
5202 | 42.1% | 49.8% | |
| Arrivent Biopharma Inc (AVBP)(AVBP) | 18.03 | 2025-09-26 | 2024-01-26 |
Tägliche K
Minuten-K
|
36.37
2024-11-08
|
14.35
2024-04-25
|
4.3M
2024-09-20
|
0.0M
2024-06-06
|
+12.65%
2024-08-22
|
-11.86%
2024-11-11
|
+24.33%
2024-08
|
-14.71%
2024-03
|
408 | 48.8% | 49.3% | |
| Amylyx Pharmaceuticals Inc (AMLX)(AMLX) | 14.52 | 2025-09-26 | 2022-01-07 |
Tägliche K
Minuten-K
|
41.93
2023-01-30
|
1.58
2024-06-17
|
61.5M
2024-03-08
|
0.1M
2022-05-16
|
+51.01%
2022-09-07
|
-82.29%
2024-03-08
|
+125.26%
2022-06
|
-84.82%
2024-03
|
921 | 50.4% | 47.7% | |
| Yakult Honsha Co Ltd ADR (YKLTY)(YKLTY) | 8.74 | 2025-09-26 | 2015-01-15 |
Tägliche K
Minuten-K
|
20.73
2017-11-01
|
7.50
2023-10-03
|
0.2M
2023-10-18
|
-
2025-09-05
|
+41.64%
2017-05-22
|
-28.86%
2015-04-10
|
+23.58%
2024-09
|
-15.87%
2023-05
|
808 | 47.5% | 50.1% | |
| InnSuites Hospitality Trust (IHT)(IHT) | 1.88 | 2025-09-26 | 2005-01-03 |
Tägliche K
Minuten-K
|
14.77
2021-06-08
|
0.46
2008-12-15
|
65.7M
2021-05-07
|
0.0M
2019-12-06
|
+82.57%
2021-05-04
|
-32.99%
2023-05-03
|
+201.30%
2021-05
|
-32.21%
2008-01
|
4927 | 32.7% | 34.3% | |
| Hamilton Beach Brands Holding Co Class A (HBB)(HBB) | 14.42 | 2025-09-26 | 2017-10-02 |
Tägliche K
Minuten-K
|
41.00
2017-10-09
|
6.68
2020-03-23
|
1.4M
2022-06-24
|
-
2025-07-25
|
+40.87%
2020-07-24
|
-23.18%
2025-05-01
|
+57.59%
2020-04
|
-27.02%
2024-11
|
1997 | 47.8% | 50.7% | |
| Mushrooms Inc (MSRM)(MSRM) | 0.02 | 2025-09-26 | 2015-02-09 |
Tägliche K
Minuten-K
|
190.00
2017-10-26
|
0.00
2019-05-01
|
1.1M
2022-07-08
|
-
2025-09-05
|
+900.00%
2021-07-21
|
-90.00%
2021-07-14
|
+294.09%
2017-10
|
-92.31%
2021-07
|
1372 | 37.9% | 43.8% | |
| China High Speed Transmission Equipment Group Co Ltd ADR (CHSTY)(CHSTY) | 4.20 | 2025-08-11 | 2015-01-08 |
Tägliche K
Minuten-K
|
37.01
2017-12-27
|
2.09
2024-04-19
|
0.0M
2024-03-15
|
-
2025-07-30
|
+85.49%
2025-06-23
|
-52.08%
2024-12-20
|
+38.73%
2024-10
|
-18.26%
2024-01
|
136 | 44.1% | 50.7% | |
| Albemarle(ALB) | 88.10 | 2025-09-26 | 2005-01-03 |
Tägliche K
Minuten-K
|
334.55
2022-11-11
|
15.54
2009-03-06
|
24.9M
2016-06-30
|
0.1M
2005-11-25
|
+19.13%
2025-04-09
|
-50.08%
2007-03-01
|
+40.41%
2020-11
|
-49.55%
2007-03
|
5206 | 52.2% | 47.2% | |
| Relx(REL) | 47.55 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,199.00
2015-02-23
|
0.00
2021-01-04
|
9.0M
2015-05-06
|
0.0M
2019-02-08
|
+6,308.67%
2015-08-24
|
-98.44%
2015-08-26
|
+14.99%
2020-11
|
-98.55%
2015-08
|
1874 | 49.8% | 47.0% | |
| United Natural Foods Inc (UNFI)(UNFI) | 31.62 | 2025-09-26 | 2005-01-03 |
Tägliche K
Minuten-K
|
83.91
2015-03-02
|
5.00
2020-03-09
|
23.2M
2020-05-13
|
0.0M
2016-02-17
|
+45.65%
2020-05-12
|
-28.37%
2019-12-09
|
+75.00%
2020-05
|
-49.16%
2018-12
|
5204 | 50.4% | 48.8% | |
| Power REIT (PW)(PW) | 0.99 | 2025-09-26 | 2005-01-03 |
Tägliche K
Minuten-K
|
81.99
2022-01-13
|
0.40
2024-04-26
|
16.7M
2024-08-05
|
0.0M
2005-01-07
|
+99.67%
2024-09-24
|
-35.16%
2023-09-22
|
+73.24%
2020-05
|
-42.50%
2023-10
|
5077 | 43.7% | 46.5% | |
| Paramount Gold Nevada Corp (PZG)(PZG) | 1.27 | 2025-09-26 | 2015-04-10 |
Tägliche K
Minuten-K
|
3.25
2015-04-10
|
0.24
2023-06-06
|
87.1M
2022-03-11
|
0.0M
2016-02-05
|
+28.43%
2015-11-13
|
-21.28%
2015-07-24
|
+123.42%
2020-04
|
-29.07%
2020-03
|
2620 | 44.5% | 48.5% | |
| Giftify Inc (GIFT)(GIFT) | 1.06 | 2025-09-26 | 2024-09-04 |
Tägliche K
Minuten-K
|
3.93
2024-09-12
|
0.82
2025-01-31
|
2.0M
2025-07-30
|
0.0M
2024-11-19
|
+21.14%
2025-06-20
|
-28.28%
2025-01-15
|
+-4.67%
2024-11
|
-37.33%
2024-09
|
256 | 43.0% | 47.3% | |
| VisionWave Holdings Inc (VWAV)(BNIX) | 9.55 | 2025-09-26 | 2021-10-28 |
Tägliche K
Minuten-K
|
18.41
2025-06-16
|
2.06
2025-07-25
|
254.7M
2025-07-28
|
0.0M
2021-12-09
|
+18.41%
2025-08-19
|
-66.56%
2025-07-14
|
+0.98%
2023-01
|
-2.78%
2021-10
|
645 | 34.6% | 26.4% | |
| CSL Ltd (CSLLY)(CSLLY) | 64.07 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
117.98
2020-11-24
|
30.13
2015-08-24
|
1.1M
2023-08-04
|
0.0M
2015-01-06
|
+21.98%
2020-03-13
|
-17.16%
2025-08-19
|
+16.81%
2017-01
|
-12.42%
2018-09
|
2689 | 51.4% | 48.1% | |
| Passage Bio Inc (PASG)(PASG) | 8.00 | 2025-09-26 | 2020-02-28 |
Tägliche K
Minuten-K
|
38.23
2020-06-24
|
0.26
2025-05-14
|
16.2M
2023-12-20
|
0.0M
2025-08-28
|
+69.52%
2024-11-19
|
-33.83%
2020-03-13
|
+79.54%
2024-11
|
-43.85%
2024-12
|
1392 | 44.5% | 52.4% | |
| BioLineRx Ltd (BLRX)(BLRX) | 3.84 | 2025-09-26 | 2011-07-27 |
Tägliche K
Minuten-K
|
7.77
2025-05-30
|
0.08
2025-01-17
|
244.2M
2021-05-04
|
0.0M
2011-09-02
|
+3,287.10%
2025-01-30
|
-52.76%
2013-03-19
|
+1,067.65%
2019-07
|
-54.35%
2013-03
|
3552 | 43.0% | 49.9% | |
| Vaso Corp (VASO)(VASO) | 0.12 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.37
2023-10-03
|
0.01
2019-10-04
|
3.2M
2020-07-07
|
0.0M
2018-02-23
|
+111.11%
2020-02-28
|
-31.25%
2019-06-17
|
+122.50%
2020-12
|
-42.86%
2020-06
|
2620 | 36.9% | 40.8% | |
| Farmers (FMAO) | 26.29 | 2025-09-26 | 2017-05-10 |
Tägliche K
Minuten-K
|
87.79
2017-09-13
|
16.90
2023-10-30
|
1.5M
2022-06-24
|
0.0M
2021-10-08
|
+22.00%
2020-03-18
|
-49.34%
2017-09-18
|
+22.85%
2024-07
|
-46.40%
2017-09
|
2096 | 48.9% | 49.3% | |
| Eyepoint Pharmaceuticals Inc (EYPT)(EYPT) | 13.90 | 2025-09-26 | 2018-04-02 |
Tägliche K
Minuten-K
|
30.99
2024-02-08
|
0.35
2020-10-28
|
76.4M
2020-08-21
|
0.0M
2025-07-15
|
+914.69%
2020-12-02
|
-43.26%
2024-05-03
|
+1,141.51%
2020-12
|
-40.96%
2022-11
|
1873 | 45.8% | 51.6% | |
| Solowin Holdings Ltd (SWIN)(SWIN) | 2.57 | 2025-09-26 | 2023-09-07 |
Tägliche K
Minuten-K
|
72.55
2024-03-13
|
1.16
2025-02-19
|
20.1M
2024-05-23
|
0.0M
2024-01-05
|
+135.00%
2024-03-05
|
-84.28%
2024-05-20
|
+173.93%
2024-02
|
-70.67%
2024-05
|
506 | 47.8% | 48.2% | |
| Ramelius Resources(RMS) | 2.57 | 2025-09-26 | 2015-01-08 |
Tägliche K
Minuten-K
|
2.44
2025-09-11
|
0.06
2015-01-08
|
2.0M
2016-05-26
|
0.0M
2018-01-05
|
+66.67%
2015-06-22
|
-41.80%
2020-03-04
|
+76.67%
2015-01
|
-36.33%
2020-03
|
977 | 47.9% | 44.5% | |
| Arcutis Biotherapeutics Inc (ARQT)(ARQT) | 17.57 | 2025-09-26 | 2020-01-31 |
Tägliche K
Minuten-K
|
40.88
2020-03-20
|
1.76
2023-12-01
|
45.2M
2023-12-18
|
0.0M
2020-04-23
|
+36.38%
2020-03-18
|
-18.83%
2023-05-10
|
+71.14%
2024-01
|
-52.33%
2023-10
|
1411 | 49.2% | 49.9% | |
| Generation Bio Co (GBIO)(GBIO) | 6.00 | 2025-09-26 | 2020-06-12 |
Tägliche K
Minuten-K
|
55.72
2020-12-02
|
0.30
2025-06-27
|
13.9M
2023-03-23
|
0.0M
2020-07-22
|
+63.21%
2025-08-13
|
-56.91%
2021-12-14
|
+88.29%
2020-11
|
-70.77%
2023-10
|
1319 | 47.5% | 50.9% | |
| Coherus BioSciences Inc (CHRS)(CHRS) | 1.50 | 2025-09-26 | 2014-11-20 |
Tägliche K
Minuten-K
|
38.10
2015-07-22
|
0.66
2024-11-05
|
115.1M
2024-12-03
|
0.0M
2016-02-12
|
+33.90%
2024-11-05
|
-30.23%
2023-11-01
|
+68.74%
2024-11
|
-46.68%
2023-05
|
2716 | 47.1% | 50.8% | |
| MMTEC Inc (MTC)(MTC) | 0.88 | 2025-09-26 | 2019-01-08 |
Tägliche K
Minuten-K
|
19.55
2019-07-08
|
0.18
2022-07-07
|
142.2M
2020-11-25
|
0.0M
2019-05-29
|
+815.46%
2022-07-11
|
-85.02%
2024-05-17
|
+643.24%
2022-07
|
-86.87%
2024-05
|
1677 | 42.0% | 55.1% | |
| Mingzhu Logistics Holdings Ltd (YGMZ)(YGMZ) | 0.75 | 2025-09-26 | 2020-10-21 |
Tägliche K
Minuten-K
|
58.00
2021-02-01
|
0.32
2024-06-25
|
38.9M
2023-10-16
|
0.0M
2025-08-13
|
+484.01%
2024-06-21
|
-50.84%
2022-12-05
|
+259.88%
2021-01
|
-67.00%
2022-12
|
1228 | 43.6% | 52.0% | |
| Stoke Therapeutics Inc (STOK)(STOK) | 24.14 | 2025-09-26 | 2019-06-19 |
Tägliche K
Minuten-K
|
71.58
2021-01-20
|
3.35
2023-10-27
|
19.5M
2024-03-26
|
0.0M
2019-07-26
|
+58.31%
2024-03-22
|
-32.11%
2023-07-24
|
+76.93%
2024-03
|
-44.07%
2022-11
|
1566 | 49.6% | 49.5% | |
| Bluebird bio Inc (BLUE)(BLUE) | 4.97 | 2025-05-30 | 2013-06-19 |
Tägliche K
Minuten-K
|
236.17
2018-03-13
|
0.29
2024-11-20
|
125.4M
2023-12-20
|
0.0M
2022-06-09
|
+1,568.42%
2024-12-04
|
-47.84%
2021-11-05
|
+1,899.52%
2024-12
|
-67.61%
2023-12
|
3005 | 49.1% | 49.8% | |
| Hitek Global (HKIT)(HKIT) | 1.86 | 2025-09-26 | 2023-03-31 |
Tägliche K
Minuten-K
|
39.80
2023-08-24
|
0.54
2024-01-29
|
76.4M
2024-02-08
|
0.0M
2025-04-15
|
+218.42%
2024-02-07
|
-86.84%
2023-08-31
|
+172.11%
2023-08
|
-92.50%
2023-09
|
614 | 43.6% | 50.2% | |
| Mersana Therapeutics Inc (MRSN)(MRSN) | 7.57 | 2025-09-26 | 2017-06-28 |
Tägliche K
Minuten-K
|
29.09
2020-12-29
|
0.26
2025-04-10
|
207.3M
2023-07-27
|
0.0M
2017-07-28
|
+69.05%
2020-05-27
|
-72.63%
2023-07-25
|
+175.09%
2020-05
|
-64.18%
2023-07
|
2064 | 47.8% | 50.0% | |
| Everus Construction Group Inc (ECG)(ECG) | 83.35 | 2025-09-26 | 2024-11-01 |
Tägliche K
Minuten-K
|
90.00
2025-08-13
|
31.38
2025-04-04
|
3.7M
2025-05-14
|
0.2M
2025-07-03
|
+17.27%
2025-05-14
|
-18.17%
2025-02-12
|
+21.28%
2024-11
|
4.53%
2024-12
|
214 | 49.1% | 49.1% | |
| Taysha Gene Therapies Inc (TSHA)(TSHA) | 3.25 | 2025-09-26 | 2020-09-24 |
Tägliche K
Minuten-K
|
33.35
2021-01-19
|
0.50
2023-06-26
|
158.9M
2023-08-14
|
0.0M
2021-02-12
|
+188.23%
2023-08-08
|
-27.98%
2025-03-31
|
+372.32%
2023-08
|
-43.83%
2024-12
|
1246 | 45.4% | 51.4% | |
| Cns Pharmaceuticals Inc (CNSP)(CNSP) | 8.90 | 2025-09-26 | 2019-11-08 |
Tägliche K
Minuten-K
|
11.16
2025-07-17
|
0.07
2025-02-20
|
567.8M
2024-10-23
|
0.0M
2020-05-04
|
+4,206.67%
2025-02-21
|
-60.58%
2024-07-25
|
+1,682.35%
2022-11
|
-79.16%
2024-01
|
1451 | 41.2% | 55.5% | |
| XChange TECINC DRC (XHG)(XHG) | 1.52 | 2025-09-26 | 2024-05-30 |
Tägliche K
Minuten-K
|
3.23
2025-05-13
|
0.07
2025-05-08
|
220.4M
2024-10-10
|
0.0M
2024-08-29
|
+2,269.70%
2025-05-09
|
-70.22%
2024-09-24
|
+1,041.27%
2024-11
|
-61.01%
2024-10
|
322 | 39.4% | 56.8% | |
| Alithya Group inc Class A (ALYAF)(ALYAF) | 1.26 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
9.40
2016-09-06
|
0.64
2024-08-20
|
48.0M
2021-03-24
|
0.0M
2016-07-20
|
+36.78%
2018-10-22
|
-26.37%
2019-10-21
|
+35.10%
2020-08
|
-38.16%
2018-12
|
2663 | 45.5% | 48.4% | |
| YSX Tech Co Ltd (YSXT)(YSXT) | 2.62 | 2025-09-26 | 2024-12-18 |
Tägliche K
Minuten-K
|
9.96
2025-06-03
|
1.68
2025-08-15
|
5.6M
2025-08-19
|
0.0M
2025-03-26
|
+42.86%
2025-02-20
|
-30.81%
2025-02-03
|
+-15.31%
2024-12
|
-15.31%
2024-12
|
182 | 45.1% | 49.5% | |
| Celsius Holdings Inc (CELH)(CELH) | 54.39 | 2025-09-26 | 2017-05-24 |
Tägliche K
Minuten-K
|
206.85
2023-09-08
|
3.05
2018-08-10
|
62.4M
2025-02-21
|
0.0M
2017-07-20
|
+33.10%
2020-07-30
|
-67.09%
2023-11-15
|
+89.18%
2020-05
|
-68.11%
2023-11
|
2087 | 49.2% | 48.8% | |
| Dundee Precious Metals(DPM) | 21.73 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
21.55
2025-09-11
|
0.62
2016-01-20
|
1.7M
2016-03-18
|
0.0M
2015-02-09
|
+24.50%
2016-03-03
|
-19.01%
2016-02-10
|
+90.57%
2016-03
|
-29.91%
2016-11
|
2582 | 49.2% | 48.8% | |
| Zoned Properties Inc (ZDPY)(ZDPY) | 0.46 | 2025-09-26 | 2015-02-03 |
Tägliche K
Minuten-K
|
50.00
2015-03-19
|
0.12
2020-06-22
|
0.2M
2018-01-03
|
-
2025-09-09
|
+135.63%
2016-07-15
|
-47.03%
2015-04-30
|
+127.87%
2020-08
|
-65.75%
2016-07
|
2130 | 40.8% | 44.6% | |
| Gulf Island Fabrication Inc (GIFI)(GIFI) | 7.35 | 2025-09-26 | 2005-01-03 |
Tägliche K
Minuten-K
|
52.59
2008-06-24
|
2.67
2020-05-19
|
3.8M
2007-03-02
|
0.0M
2025-07-15
|
+26.64%
2024-03-06
|
-31.91%
2018-02-27
|
+58.19%
2009-04
|
-42.54%
2008-10
|
5205 | 47.4% | 49.2% | |
| Academy Sports Outdoors Inc (ASO)(ASO) | 49.81 | 2025-09-26 | 2020-10-02 |
Tägliche K
Minuten-K
|
75.73
2024-03-05
|
12.05
2020-10-02
|
23.3M
2022-03-15
|
0.3M
2020-11-12
|
+18.28%
2025-05-12
|
-17.70%
2025-04-03
|
+28.55%
2022-03
|
-19.92%
2022-02
|
1241 | 49.1% | 50.3% | |