×
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
- 08.07.2026 - 16:48:10
- 25'629.43
- -0.73%
- -189.26
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BullFrog Rg 15:37:58 / 08.07.26 |
0.6631 | -4.19% | -0.03 | 0.6700 | 0.7300 | 831 | |
|
Bumble Rg-A 16:47:47 / 08.07.26 |
2.975 | -4.65% | -0.15 | 2.970 | 2.980 | 81'121 | |
|
Burke & Hrb Fin Rg 16:46:40 / 08.07.26 |
69.21 | -0.79% | -0.55 | 68.75 | 70.06 | 17'542 | |
|
Burning Sp ADR 16:02:09 / 08.07.26 |
11.460 | 6.65% | 0.72 | 11.500 | 11.990 | 1'900 | |
|
BuzzFeed Rg-A 16:46:58 / 08.07.26 |
1.480 | -8.07% | -0.13 | 1.480 | 1.490 | 69'066 | |
|
BV Financial Rg 16:42:50 / 08.07.26 |
20.79 | 0.43% | 0.09 | 20.79 | 21.35 | 39 | |
|
Byrna Tech Rg 16:42:55 / 08.07.26 |
6.020 | -2.11% | -0.13 | 5.940 | 6.000 | 18'266 | |
|
C & F Financial Rg 16:45:18 / 08.07.26 |
77.99 | -2.51% | -2.01 | 77.99 | 83.00 | 51 | |
|
C V D Equipment Rg 15:31:06 / 08.07.26 |
7.700 | -0.06% | -0.01 | 7.500 | 8.080 | 5'525 | |
|
C.H.Robinson Wld Rg 16:46:17 / 08.07.26 |
188.18 | -1.45% | -2.77 | 188.12 | 188.53 | 28'132 | |
|
C3IS Rg 15:30:00 / 08.07.26 |
1.780 | 3.49% | 0.06 | 1.680 | 1.800 | 2'885 | |
|
C4 Therapeutics Rg 16:48:03 / 08.07.26 |
4.120 | -5.29% | -0.23 | 4.110 | 4.120 | 146'718 | |
|
Cabaletta Bio Rg 16:48:04 / 08.07.26 |
3.120 | 0.65% | 0.02 | 3.110 | 3.120 | 467'786 | |
|
Cadence Design Rg 16:48:04 / 08.07.26 |
367.85 | -0.87% | -3.21 | 367.57 | 367.96 | 52'924 | |
|
Cadiz Rg 16:48:07 / 08.07.26 |
4.050 | -0.74% | -0.03 | 4.040 | 4.060 | 23'939 | |
|
Cadrenal Inc Rg 16:00:53 / 08.07.26 |
3.200 | 1.27% | 0.04 | 3.170 | 3.290 | 3'946 | |
|
Caesarstone Rg 16:47:55 / 08.07.26 |
2.320 | -3.73% | -0.09 | 2.290 | 2.360 | 18'543 | |
|
Caesr Entmt Rg 16:48:04 / 08.07.26 |
30.06 | -0.96% | -0.29 | 30.05 | 30.07 | 388'163 | |
|
Cal-Maine Foods Rg 16:47:10 / 08.07.26 |
86.10 | 0.81% | 0.69 | 86.01 | 86.35 | 27'057 | |
|
CalciMedica Rg 16:11:13 / 08.07.26 |
0.9184 | -3.92% | -0.04 | 0.9207 | 0.9499 | 7'884 | |
|
CaliberCos Rg-A 16:45:31 / 08.07.26 |
0.7726 | -5.78% | -0.05 | 0.7727 | 0.7866 | 66'264 | |
|
California Rg 16:20:25 / 08.07.26 |
20.42 | -0.92% | -0.19 | 20.29 | 20.39 | 3'905 | |
|
Callan Rg 16:38:54 / 08.07.26 |
0.7780 | 2.37% | 0.02 | 0.7200 | 0.7671 | 2'537 | |
|
Calumet Rg 16:46:32 / 08.07.26 |
39.09 | 5.17% | 1.92 | 39.06 | 39.12 | 104'929 | |
|
Cambium Rg 01:00:00 / 27.03.26 |
0.4010 | 0.00% | 0.00 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ACI Worldwide Rg 16:47:36 / 08.07.26 |
54.96 | 16.34% | 7.15% | 4.63% | 25.68% | 29.38% | 20.98% | 143.63% |
|
Forum Markets Rg 16:44:04 / 08.07.26 |
5.770 | 16.33% | -68.68% | 3.59% | 4.34% | 170.89% | -31.37% | -97.30% |
|
Columbia Sportsw Rg 16:39:21 / 08.07.26 |
62.09 | 16.23% | -23.71% | -2.51% | -3.68% | 7.16% | -1.74% | -14.76% |
|
Aureus Green Rg 16:43:35 / 08.07.26 |
3.670 | 16.19% | 0.00% | -8.71% | -25.56% | 12.23% | 506.61% | 0.00% |
|
East-West Bancor Rg 16:45:59 / 08.07.26 |
127.28 | 16.10% | 36.27% | -2.62% | -0.63% | 8.47% | 18.76% | 139.52% |
|
First National Rg 16:15:35 / 08.07.26 |
29.17 | 16.09% | 27.34% | -5.72% | -1.22% | 1.78% | 40.38% | 78.66% |
|
First Finl Banks Rg 16:47:38 / 08.07.26 |
34.20 | 16.07% | -3.83% | -3.53% | 2.98% | 9.83% | -7.72% | 21.69% |
|
Celcuity Rg 16:47:48 / 08.07.26 |
109.50 | 16.02% | 784.03% | 4.79% | 24.09% | -11.31% | 710.51% | 1'070.07% |
|
Bsnss Frst Banc Rg 16:47:02 / 08.07.26 |
29.79 | 15.95% | 17.94% | -5.19% | 3.08% | 4.38% | 13.06% | 104.52% |
|
Epsilon Energy Rg 16:32:58 / 08.07.26 |
5.540 | 15.95% | -13.37% | 1.65% | -6.58% | -7.67% | -23.48% | -0.74% |
|
CRISPR Therap N 16:48:03 / 08.07.26 |
58.26 | 15.88% | 54.40% | 4.75% | 17.84% | 2.64% | -3.03% | 11.77% |
|
Coca-Cola Consol Rg 16:39:10 / 08.07.26 |
174.50 | 15.88% | 40.99% | -9.98% | -8.68% | -6.91% | 53.99% | 180.50% |
|
Alphab Rg-C-NV 16:48:00 / 08.07.26 |
358.95 | 15.88% | 90.94% | 0.30% | 1.59% | 7.32% | 102.04% | 202.66% |
|
Daily Journal Co Rg 16:44:18 / 08.07.26 |
564.50 | 15.84% | -0.61% | -6.79% | 7.08% | 4.22% | 44.95% | 95.61% |
|
Horizon Bancorp Rg 16:46:26 / 08.07.26 |
19.350 | 15.80% | 21.91% | -5.52% | 0.10% | 9.01% | 21.09% | 91.80% |
|
Cincinnati Finan Rg 16:47:04 / 08.07.26 |
183.68 | 15.76% | 31.57% | -1.89% | 10.36% | 12.69% | 25.20% | 92.58% |
|
HireQuest Rg 16:45:21 / 08.07.26 |
12.000 | 15.60% | -14.19% | -3.26% | -3.26% | 17.05% | 17.50% | -53.03% |
|
FTAI Rg 16:47:46 / 08.07.26 |
217.00 | 15.60% | 57.98% | -17.12% | -3.88% | -19.58% | 96.54% | 631.67% |
|
Century Aluminum Rg 16:47:42 / 08.07.26 |
44.20 | 15.57% | 148.52% | 2.72% | -25.14% | -31.03% | 139.18% | 411.64% |
|
Frequency Electr Rg 16:21:56 / 08.07.26 |
61.96 | 15.56% | 235.96% | -5.82% | -7.01% | 9.10% | 172.41% | 835.64% |
|
Alico Rg 16:37:59 / 08.07.26 |
41.89 | 15.53% | 62.09% | 1.06% | 1.16% | -1.41% | 29.81% | 65.41% |
|
Dorchester Minerals 16:44:37 / 08.07.26 |
26.21 | 15.52% | -22.50% | 3.27% | -4.38% | -5.38% | -5.17% | -15.37% |
|
Biolife Solution Rg 16:32:29 / 08.07.26 |
27.34 | 15.51% | 7.59% | -4.04% | 2.55% | 29.02% | 22.44% | 37.11% |
|
Independent Bank Rg 16:44:17 / 08.07.26 |
82.36 | 15.49% | 31.48% | -3.11% | 1.27% | 3.69% | 23.35% | 82.92% |
|
LeonaBio Rg 15:44:35 / 08.07.26 |
8.750 | 15.46% | 48.97% | 4.42% | 3.80% | -7.70% | 123.27% | -68.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BullFrog Rg 15:37:58 / 08.07.26 |
0.6631 | -4.19% |
0.6839 15:30 |
0.6631 15:37 |
1.960 31.03.26 |
0.4279 12.02.26 |
831 |
|
Bumble Rg-A 16:47:47 / 08.07.26 |
2.975 | -4.65% |
3.100 15:30 |
2.975 16:45 |
4.595 21.04.26 |
2.545 25.06.26 |
81'121 |
|
Burke & Hrb Fin Rg 16:46:40 / 08.07.26 |
69.21 | -0.79% |
69.91 15:34 |
68.90 16:32 |
73.50 02.07.26 |
60.11 20.03.26 |
17'542 |
|
Burning Sp ADR 16:02:09 / 08.07.26 |
11.460 | 6.65% |
11.750 15:49 |
10.780 15:30 |
41.41 22.01.26 |
6.870 17.06.26 |
1'900 |
|
BuzzFeed Rg-A 16:46:58 / 08.07.26 |
1.480 | -8.07% |
1.610 15:33 |
1.430 16:46 |
2.200 22.05.26 |
0.5416 30.03.26 |
69'066 |
|
BV Financial Rg 16:42:50 / 08.07.26 |
20.79 | 0.43% |
20.68 15:30 |
20.68 15:30 |
22.04 26.06.26 |
17.770 07.01.26 |
39 |
|
Byrna Tech Rg 16:42:55 / 08.07.26 |
6.020 | -2.11% |
6.190 15:45 |
6.020 16:42 |
18.240 08.01.26 |
4.860 13.05.26 |
18'266 |
|
C & F Financial Rg 16:45:18 / 08.07.26 |
77.99 | -2.51% |
79.50 15:30 |
79.50 15:30 |
86.18 26.06.26 |
68.87 13.01.26 |
51 |
|
C V D Equipment Rg 15:31:06 / 08.07.26 |
7.700 | -0.06% |
7.710 15:30 |
7.610 15:30 |
8.660 06.07.26 |
3.090 02.01.26 |
5'525 |
|
C.H.Robinson Wld Rg 16:46:17 / 08.07.26 |
188.18 | -1.45% |
191.27 15:30 |
187.61 16:32 |
203.33 06.02.26 |
149.61 12.02.26 |
28'132 |
|
C3IS Rg 15:30:00 / 08.07.26 |
1.780 | 3.49% |
1.780 15:30 |
1.780 15:30 |
34.47 07.01.26 |
1.560 24.06.26 |
2'885 |
|
C4 Therapeutics Rg 16:48:03 / 08.07.26 |
4.120 | -5.29% |
4.370 15:39 |
4.120 16:48 |
5.165 30.06.26 |
1.695 05.02.26 |
146'718 |
|
Cabaletta Bio Rg 16:48:04 / 08.07.26 |
3.120 | 0.65% |
3.235 16:10 |
3.000 15:30 |
4.200 06.05.26 |
2.005 06.01.26 |
467'786 |
|
Cadence Design Rg 16:48:04 / 08.07.26 |
367.85 | -0.87% |
371.67 15:45 |
366.78 15:31 |
416.69 02.06.26 |
262.83 03.02.26 |
52'924 |
|
Cadiz Rg 16:48:07 / 08.07.26 |
4.050 | -0.74% |
4.090 15:32 |
4.010 15:31 |
6.950 16.01.26 |
3.550 26.06.26 |
23'939 |
|
Cadrenal Inc Rg 16:00:53 / 08.07.26 |
3.200 | 1.27% |
3.200 16:00 |
3.130 15:34 |
8.950 02.03.26 |
2.750 24.06.26 |
3'946 |
|
Caesarstone Rg 16:47:55 / 08.07.26 |
2.320 | -3.73% |
2.390 15:37 |
2.300 16:43 |
2.620 02.07.26 |
0.5600 13.03.26 |
18'543 |
|
Caesr Entmt Rg 16:48:04 / 08.07.26 |
30.06 | -0.96% |
30.42 15:43 |
30.06 16:46 |
30.82 25.06.26 |
17.860 17.02.26 |
388'163 |
|
Cal-Maine Foods Rg 16:47:10 / 08.07.26 |
86.10 | 0.81% |
86.10 16:47 |
85.20 15:36 |
90.51 12.03.26 |
71.92 14.01.26 |
27'057 |
|
CalciMedica Rg 16:11:13 / 08.07.26 |
0.9184 | -3.92% |
0.9373 15:30 |
0.8700 15:44 |
7.050 02.01.26 |
0.4699 02.03.26 |
7'884 |
|
CaliberCos Rg-A 16:45:31 / 08.07.26 |
0.7726 | -5.78% |
0.7898 16:41 |
0.7201 15:40 |
1.545 05.01.26 |
0.5800 26.06.26 |
66'264 |
|
California Rg 16:20:25 / 08.07.26 |
20.42 | -0.92% |
20.64 15:30 |
20.40 16:08 |
21.25 02.07.26 |
17.090 12.03.26 |
3'905 |
|
Callan Rg 16:38:54 / 08.07.26 |
0.7780 | 2.37% |
0.8100 15:46 |
0.7621 15:30 |
5.610 15.01.26 |
0.6505 21.05.26 |
2'537 |
|
Calumet Rg 16:46:32 / 08.07.26 |
39.09 | 5.17% |
39.15 16:36 |
37.73 15:30 |
39.15 08.07.26 |
18.225 06.01.26 |
104'929 |
|
Cambium Rg 01:00:00 / 27.03.26 |
0.4010 | 0.00% |
2.000 25.03.26 |
0.3000 26.03.26 |
1'940'328 |