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 | ||||||
| Huadi International Group Co Ltd (HUDI)(HUDI) | 1.41 | 2025-09-26 | 2021-01-22 |
Tägliche K
Minuten-K
|
192.88
2022-11-04
|
1.06
2025-08-12
|
52.5M
2023-04-28
|
0.0M
2022-08-12
|
+382.78%
2023-04-28
|
-91.22%
2022-11-03
|
+317.09%
2023-04
|
-68.54%
2022-11
|
1166 | 42.5% | 54.1% | |
| Cps Technologies (CPSH)(CPSH) | 3.76 | 2025-09-26 | 2015-01-15 |
Tägliche K
Minuten-K
|
76.61
2015-12-18
|
0.66
2018-12-26
|
46.1M
2021-02-03
|
0.0M
2018-06-26
|
+3,218.26%
2015-11-03
|
-96.86%
2015-11-04
|
+171.84%
2021-02
|
-96.33%
2015-12
|
2566 | 43.3% | 49.8% | |
| Cre8 Enterprise Ltd (CRE)(CRE) | 0.70 | 2025-09-26 | - |
Tägliche K
Minuten-K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Kartoon Studios Inc (TOON)(TOON) | 0.73 | 2025-09-26 | 2023-06-26 |
Tägliche K
Minuten-K
|
3.45
2023-06-26
|
0.46
2024-12-12
|
4.5M
2023-06-27
|
0.0M
2025-02-12
|
+23.66%
2024-02-08
|
-34.85%
2023-06-26
|
+49.09%
2023-11
|
-42.12%
2023-06
|
556 | 42.4% | 51.4% | |
| BBVA Argentina(BBAR) | 8.84 | 2025-09-26 | 2019-06-17 |
Tägliche K
Minuten-K
|
25.01
2025-01-07
|
2.03
2022-07-22
|
8.7M
2019-11-26
|
0.1M
2021-08-13
|
+20.66%
2020-07-01
|
-55.85%
2019-08-09
|
+49.73%
2019-12
|
-62.56%
2019-08
|
1569 | 48.3% | 48.9% | |
| Digihost Technology(DGX) | 2.32 | 2025-09-26 | 2017-12-20 |
Tägliche K
Minuten-K
|
172.14
2018-01-08
|
0.06
2020-07-24
|
37.6M
2025-04-21
|
0.0M
2019-01-25
|
+720.00%
2020-07-14
|
-88.68%
2020-07-23
|
+535.59%
2021-02
|
-69.74%
2020-03
|
1886 | 44.2% | 52.1% | |
| Ming Shing Group Holdings Ltd (MSW)(MSW) | 2.78 | 2025-09-26 | 2005-01-03 |
Tägliche K
Minuten-K
|
78.95
2009-09-07
|
0.48
2007-08-17
|
9.5M
2025-08-01
|
0.0M
2009-02-11
|
+1,076.60%
2009-09-03
|
-91.56%
2009-09-04
|
+887.65%
2010-05
|
-88.42%
2010-01
|
3057 | 45.7% | 48.1% | |
| Sonder Holdings Inc (SOND)(SOND) | 1.39 | 2025-09-26 | 2022-01-19 |
Tägliche K
Minuten-K
|
10.88
2022-02-08
|
0.27
2023-05-12
|
37.8M
2024-08-19
|
0.0M
2023-10-30
|
+1,706.51%
2023-09-19
|
-45.97%
2024-08-06
|
+1,512.97%
2023-09
|
-58.29%
2023-11
|
915 | 43.3% | 53.4% | |
| MOBIX LABS, INC (MOBX)(MOBX) | 0.83 | 2025-09-26 | 2023-12-22 |
Tägliche K
Minuten-K
|
12.47
2023-12-26
|
0.55
2024-11-01
|
17.3M
2024-08-22
|
0.0M
2024-07-02
|
+55.12%
2024-12-17
|
-34.42%
2023-12-28
|
+141.63%
2024-11
|
-37.35%
2024-05
|
415 | 42.2% | 54.9% | |
| Banco Macro SA B ADR (BMA)(BMA) | 45.34 | 2025-09-26 | 2006-03-27 |
Tägliche K
Minuten-K
|
136.10
2017-10-23
|
4.92
2008-10-22
|
7.2M
2019-05-28
|
0.0M
2006-07-03
|
+27.01%
2018-08-30
|
-52.67%
2019-08-12
|
+66.16%
2015-10
|
-64.37%
2019-08
|
4897 | 49.2% | 50.0% | |
| Hyliion Holdings Corp (HYLN)(HYLN) | 2.08 | 2025-09-26 | 2020-10-02 |
Tägliche K
Minuten-K
|
44.90
2020-10-02
|
0.52
2023-10-11
|
68.9M
2021-02-11
|
0.2M
2024-07-05
|
+50.00%
2025-05-28
|
-45.03%
2023-10-02
|
+66.97%
2024-02
|
-52.10%
2020-10
|
1241 | 44.3% | 52.7% | |
| Geospace Technologies Corporation (GEOS)(GEOS) | 19.09 | 2025-09-26 | 2005-01-03 |
Tägliche K
Minuten-K
|
141.83
2012-10-16
|
3.76
2022-12-16
|
3.3M
2025-06-23
|
0.0M
2005-04-01
|
+60.14%
2025-06-23
|
-52.36%
2012-10-19
|
+76.28%
2006-01
|
-50.20%
2012-10
|
5205 | 49.2% | 49.5% | |
| IREN Ltd (IREN)(IREN) | 41.86 | 2025-09-26 | 2021-11-17 |
Tägliche K
Minuten-K
|
33.76
2025-09-11
|
1.02
2022-12-28
|
76.5M
2025-08-29
|
0.0M
2022-05-06
|
+66.99%
2023-02-14
|
-36.45%
2022-05-16
|
+79.91%
2024-05
|
-56.05%
2022-11
|
957 | 47.3% | 51.4% | |
| Sotherly Hotels Inc Series B Pref (SOHOB)(SOHOB) | 11.50 | 2025-09-26 | 2016-08-30 |
Tägliche K
Minuten-K
|
27.62
2019-12-27
|
2.50
2020-03-18
|
0.2M
2020-05-28
|
-
2025-07-25
|
+107.69%
2020-03-12
|
-57.79%
2020-03-11
|
+88.13%
2020-11
|
-72.94%
2020-03
|
2166 | 46.0% | 44.3% | |
| Arqit Quantum Inc (ARQQ)(ARQQ) | 36.45 | 2025-09-26 | 2021-09-07 |
Tägliche K
Minuten-K
|
52.79
2024-12-27
|
0.21
2024-09-23
|
38.3M
2024-04-29
|
0.0M
2024-10-03
|
+1,683.29%
2024-09-20
|
-42.09%
2023-02-17
|
+1,774.38%
2024-09
|
-50.62%
2022-12
|
1009 | 45.2% | 52.1% | |
| Precipio Inc (PRPO)(PRPO) | 17.42 | 2025-09-26 | 2017-06-30 |
Tägliche K
Minuten-K
|
28.16
2017-07-05
|
0.11
2019-03-27
|
333.5M
2021-05-03
|
0.0M
2024-04-18
|
+2,011.61%
2023-09-11
|
-55.14%
2020-07-27
|
+4,490.29%
2019-04
|
-61.42%
2017-08
|
2061 | 42.2% | 54.1% | |
| JVSPAC Acquisition Corp Unit (JVSAU)(JVSAU) | 4.34 | 2025-06-30 | 2024-01-19 |
Tägliche K
Minuten-K
|
16.05
2025-06-25
|
4.01
2025-06-30
|
5.7M
2024-01-19
|
0.0M
2024-05-21
|
+75.72%
2025-06-27
|
-64.41%
2025-06-30
|
+1.44%
2024-05
|
-1.23%
2024-06
|
163 | 31.9% | 23.9% | |
| Northern Dynasty Minerals(NAK) | 1.14 | 2025-09-26 | 2005-01-03 |
Tägliche K
Minuten-K
|
21.76
2011-02-07
|
0.20
2016-01-20
|
270.9M
2021-02-01
|
0.0M
2016-02-05
|
+65.31%
2019-07-25
|
-50.11%
2020-11-06
|
+128.47%
2020-05
|
-58.68%
2020-11
|
5206 | 44.9% | 50.8% | |
| Identiv Inc (INVE)(INVE) | 3.64 | 2025-09-26 | 2005-01-03 |
Tägliche K
Minuten-K
|
29.00
2021-12-28
|
0.49
2013-12-16
|
3.4M
2011-04-12
|
0.0M
2005-03-08
|
+943.28%
2014-05-12
|
-36.20%
2011-03-31
|
+722.99%
2014-05
|
-40.07%
2024-04
|
5205 | 44.3% | 48.7% | |
| Skyharbour Resources(SYH) | 0.34 | 2025-09-26 | 2021-09-24 |
Tägliche K
Minuten-K
|
0.69
2021-10-19
|
0.20
2025-04-09
|
1.1M
2023-09-05
|
0.0M
2024-08-30
|
+23.33%
2022-08-03
|
-15.15%
2022-04-28
|
+43.00%
2023-09
|
-31.58%
2021-11
|
995 | 40.5% | 46.4% | |
| Cumulus Media Inc Class A (CMLS)(CMLS) | 0.14 | 2025-09-26 | 2005-01-03 |
Tägliche K
Minuten-K
|
26.00
2018-08-01
|
0.11
2025-07-28
|
23.2M
2013-10-10
|
0.0M
2018-12-06
|
+6,858.86%
2018-08-01
|
-43.18%
2008-10-01
|
+327.77%
2016-10
|
-75.24%
2008-10
|
5010 | 44.8% | 50.4% | |
| Icon Energy Corp (ICON)(ICON) | 2.03 | 2025-09-26 | 2005-01-03 |
Tägliche K
Minuten-K
|
44.81
2014-06-09
|
0.04
2025-03-31
|
142.2M
2025-03-07
|
0.0M
2024-09-25
|
+3,644.77%
2025-04-01
|
-62.32%
2017-10-19
|
+984.21%
2019-03
|
-71.18%
2017-10
|
4467 | 48.2% | 49.4% | |
| Trinseo SA (TSE)(TSE) | 2.48 | 2025-09-26 | 2014-06-12 |
Tägliche K
Minuten-K
|
85.35
2018-01-29
|
1.90
2025-08-11
|
9.6M
2019-08-29
|
0.0M
2016-02-09
|
+40.58%
2024-12-04
|
-35.10%
2025-05-08
|
+60.52%
2024-08
|
-39.59%
2023-08
|
2829 | 49.0% | 49.6% | |
| GCL Global Holdings Ltd (GCL)(GCL) | 2.68 | 2025-09-26 | 2025-02-14 |
Tägliche K
Minuten-K
|
9.89
2025-02-18
|
1.76
2025-02-28
|
58.2M
2025-02-18
|
0.0M
2025-04-16
|
+145.97%
2025-02-18
|
-36.43%
2025-02-27
|
-
-
|
-
-
|
144 | 49.3% | 43.8% | |
| FTAI Aviation Ltd (FTAI)(FTAI) | 164.87 | 2025-09-26 | 2015-05-14 |
Tägliche K
Minuten-K
|
181.64
2025-01-10
|
3.69
2020-03-18
|
20.0M
2025-01-15
|
0.0M
2016-02-05
|
+35.27%
2020-03-18
|
-25.44%
2025-01-21
|
+82.61%
2020-04
|
-57.25%
2020-03
|
2598 | 50.2% | 47.8% | |
| Applied Digital Corp (APLD)(APLD) | 21.71 | 2025-09-26 | 2022-04-13 |
Tägliche K
Minuten-K
|
17.88
2025-09-11
|
0.85
2022-07-13
|
239.7M
2025-06-02
|
0.1M
2022-05-04
|
+100.00%
2022-07-13
|
-52.55%
2022-06-08
|
+170.00%
2023-05
|
-78.40%
2022-06
|
856 | 47.9% | 49.8% | |
| Mogo(MOGO) | 1.78 | 2025-09-26 | 2018-04-18 |
Tägliche K
Minuten-K
|
12.29
2021-03-19
|
0.40
2022-12-27
|
267.1M
2025-07-02
|
0.0M
2019-04-09
|
+188.36%
2023-08-09
|
-29.66%
2020-03-19
|
+112.00%
2020-11
|
-49.78%
2020-03
|
1856 | 42.9% | 53.0% | |
| Elementis PLC ADR (ELMTY)(ELMTY) | 8.90 | 2025-08-21 | 2015-01-22 |
Tägliche K
Minuten-K
|
18.20
2017-12-18
|
1.10
2020-03-18
|
0.0M
2018-10-17
|
-
2025-08-06
|
+108.33%
2020-03-24
|
-56.25%
2020-03-17
|
+23.29%
2021-05
|
-53.70%
2020-03
|
231 | 38.5% | 46.3% | |
| Southern Its International Inc (SITS)(SITS) | 0.04 | 2025-09-26 | 2015-01-06 |
Tägliche K
Minuten-K
|
0.17
2015-02-24
|
0.00
2018-12-17
|
20.6M
2020-08-31
|
0.0M
2015-11-02
|
+225.00%
2019-02-01
|
-65.17%
2015-05-08
|
+288.89%
2017-04
|
-64.00%
2020-09
|
1562 | 38.0% | 39.3% | |
| Firefly Aerospace Inc (FLY)(FLY) | 35.98 | 2025-09-26 | - |
Tägliche K
Minuten-K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Biodesix Inc (BDSX)(BDSX) | 7.75 | 2025-09-26 | 2020-10-28 |
Tägliche K
Minuten-K
|
31.99
2021-01-20
|
0.17
2025-05-15
|
357.5M
2025-05-21
|
0.0M
2023-09-22
|
+47.06%
2022-11-11
|
-38.74%
2025-05-14
|
+92.31%
2022-11
|
-40.35%
2022-02
|
1224 | 43.1% | 51.2% | |
| Medexus Pharma(MDP) | 1.99 | 2025-09-26 | 2017-11-27 |
Tägliche K
Minuten-K
|
7.76
2021-02-17
|
0.58
2022-10-03
|
0.3M
2025-01-22
|
-
2025-09-08
|
+52.94%
2020-06-24
|
-36.83%
2021-07-29
|
+68.75%
2023-12
|
-63.02%
2022-09
|
1318 | 45.3% | 47.6% | |
| Paranovus Entertainment Technology Ltd (PAVS)(PAVS) | 0.94 | 2025-09-26 | 2023-03-14 |
Tägliche K
Minuten-K
|
5.43
2023-03-29
|
0.32
2024-09-30
|
4.7M
2024-10-01
|
0.0M
2025-08-05
|
+93.33%
2024-09-06
|
-46.67%
2024-09-05
|
+146.58%
2023-08
|
-47.36%
2023-07
|
627 | 41.1% | 48.6% | |
| Relief Therapeutics(RLFB) | 3.74 | 2025-09-26 | 2020-04-07 |
Tägliche K
Minuten-K
|
7.66
2024-11-14
|
0.01
2020-06-08
|
240.4M
2020-08-03
|
-
2025-09-09
|
+25,100.00%
2023-01-10
|
-75.00%
2020-06-02
|
+22,000.00%
2023-05
|
-37.50%
2023-09
|
1272 | 28.6% | 34.0% | |
| Marpai Inc (MRAI)(MRAI) | 1.10 | 2025-09-26 | 2021-10-27 |
Tägliche K
Minuten-K
|
25.24
2021-10-29
|
0.33
2023-11-08
|
55.1M
2023-11-10
|
-
2025-07-25
|
+90.31%
2023-04-12
|
-53.61%
2024-05-23
|
+406.14%
2023-11
|
-73.21%
2024-05
|
967 | 44.4% | 49.4% | |
| enCore Energy Corp(EU) | 3.08 | 2025-09-26 | 2008-05-22 |
Tägliche K
Minuten-K
|
26.07
2008-07-15
|
1.01
2025-04-04
|
23.0M
2025-08-20
|
0.0M
2008-06-10
|
+25.19%
2025-03-04
|
-88.87%
2023-01-23
|
+27.34%
2023-09
|
-20.25%
2024-02
|
2344 | 42.1% | 45.0% | |
| Mogotes Metals Inc (MOGMF)(MOGMF) | 0.22 | 2025-09-26 | 2024-09-24 |
Tägliche K
Minuten-K
|
0.24
2025-08-18
|
0.07
2025-03-13
|
0.3M
2025-07-28
|
-
2025-07-25
|
+66.67%
2025-03-11
|
-37.50%
2025-03-12
|
+4.76%
2024-10
|
-16.36%
2024-11
|
152 | 43.4% | 42.1% | |
| A1 Group Inc (AWON)(AWON) | 0.00 | 2025-09-24 | 2015-01-02 |
Tägliche K
Minuten-K
|
0.17
2015-01-15
|
0.00
2016-06-03
|
74.9M
2017-12-20
|
-
2025-09-08
|
+1,250.00%
2015-07-23
|
-92.73%
2015-07-22
|
+900.00%
2017-07
|
-87.50%
2017-12
|
1677 | 24.9% | 27.4% | |
| Flora Growth Corp (FLGC)(FLGC) | 21.10 | 2025-09-26 | 2021-05-11 |
Tägliche K
Minuten-K
|
24.95
2025-09-12
|
0.17
2023-06-08
|
47.2M
2021-07-28
|
0.0M
2025-08-27
|
+1,868.63%
2023-06-02
|
-41.19%
2021-11-15
|
+976.44%
2023-06
|
-68.04%
2023-09
|
1091 | 41.4% | 55.8% | |
| TMC the metals company Inc (TMC)(TMC) | 6.36 | 2025-09-26 | 2021-09-10 |
Tägliche K
Minuten-K
|
15.39
2021-09-13
|
0.51
2022-12-23
|
65.6M
2025-04-24
|
0.2M
2023-01-26
|
+45.13%
2025-04-14
|
-24.92%
2021-09-21
|
+134.33%
2023-06
|
-51.43%
2021-09
|
1005 | 44.0% | 51.4% | |
| Iterum Therapeutics PLC (ITRM)(ITRM) | 0.72 | 2025-09-26 | 2018-05-25 |
Tägliche K
Minuten-K
|
13.00
2018-06-08
|
0.18
2022-06-16
|
229.8M
2021-02-09
|
0.0M
2019-04-22
|
+1,205.72%
2022-08-17
|
-59.62%
2020-05-29
|
+1,023.40%
2022-08
|
-65.99%
2021-07
|
1831 | 44.6% | 51.7% | |
| Capgemini(CAPP) | 139.08 | 2025-09-26 | 2015-01-06 |
Tägliche K
Minuten-K
|
249.31
2022-01-04
|
60.10
2020-03-19
|
0.1M
2023-06-22
|
0.0M
2021-08-20
|
+17.33%
2020-04-02
|
-19.35%
2016-06-27
|
+25.98%
2020-04
|
-19.20%
2024-10
|
1831 | 51.5% | 47.8% | |
| Kingsoft Cloud Holdings Ltd (KC)(KC) | 15.64 | 2025-09-26 | 2020-05-08 |
Tägliche K
Minuten-K
|
74.67
2021-02-11
|
1.77
2022-09-23
|
68.9M
2022-03-16
|
0.3M
2024-08-09
|
+72.27%
2022-03-16
|
-47.86%
2022-03-14
|
+138.08%
2024-11
|
-42.79%
2022-01
|
1343 | 45.3% | 52.9% | |
| Graf Industrial Corp (GRAF_u)(GRAF_u) | 10.99 | 2025-09-04 | 2018-10-16 |
Tägliche K
Minuten-K
|
40.40
2020-09-10
|
9.91
2018-12-18
|
15.3M
2024-06-26
|
-
2025-09-04
|
+56.53%
2020-06-22
|
-68.76%
2024-06-26
|
+52.81%
2020-06
|
-1.53%
2019-09
|
433 | 41.8% | 34.9% | |
| AimRite Holdings Corp (AIMH)(AIMH) | 0.04 | 2025-09-26 | 2015-01-07 |
Tägliche K
Minuten-K
|
0.12
2020-08-27
|
0.00
2023-05-01
|
24.4M
2018-08-24
|
0.0M
2015-07-16
|
+466.67%
2025-04-30
|
-92.86%
2023-03-30
|
+300.00%
2017-09
|
-92.86%
2023-06
|
1374 | 28.5% | 32.6% | |
| CISO Global Inc (CISO)(CISO) | 1.07 | 2025-09-26 | 2022-01-14 |
Tägliche K
Minuten-K
|
10.78
2022-03-23
|
0.08
2024-01-05
|
118.6M
2023-11-15
|
0.0M
2024-11-05
|
+1,266.12%
2024-03-08
|
-42.59%
2022-06-06
|
+963.64%
2024-03
|
-57.46%
2023-02
|
917 | 43.5% | 53.1% | |
| Cytodyn Inc (CYDY)(CYDY) | 0.26 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
10.01
2020-06-30
|
0.06
2019-02-11
|
56.3M
2020-06-30
|
0.0M
2016-01-06
|
+90.51%
2020-03-23
|
-35.23%
2020-06-19
|
+258.42%
2019-12
|
-48.04%
2022-01
|
2689 | 41.1% | 51.5% | |
| Evolv Technologies Holdings Inc (EVLV)(EVLV) | 7.68 | 2025-09-26 | 2005-01-03 |
Tägliche K
Minuten-K
|
14.66
2005-01-27
|
0.18
2009-02-11
|
22.5M
2024-10-25
|
0.0M
2016-02-05
|
+2,343.61%
2021-07-19
|
-44.23%
2009-01-27
|
+141.38%
2009-03
|
-61.67%
2008-10
|
4698 | 45.3% | 49.7% | |
| FUJIFILM Holdings Corp (FUJIY)(FUJIY) | 12.36 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
15.31
2021-09-15
|
5.09
2015-01-02
|
5.3M
2020-03-18
|
0.0M
2017-08-25
|
+19.46%
2020-03-13
|
-19.66%
2020-03-17
|
+20.78%
2024-08
|
-11.74%
2023-02
|
2688 | 49.1% | 46.3% | |
| Movano Inc (MOVE)(MOVE) | 0.55 | 2025-09-26 | 2005-01-03 |
Tägliche K
Minuten-K
|
21.13
2014-09-30
|
0.24
2024-06-25
|
105.3M
2025-08-29
|
0.0M
2022-07-14
|
+1,564.16%
2024-10-22
|
-68.50%
2021-03-23
|
+825.26%
2024-10
|
-40.20%
2022-01
|
3640 | 46.3% | 48.5% | |