×
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
- 19.09.2025 - 23:16:01
- 22'631.48
- 0.72%
- 160.75
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ChipMOS TECH Sp ADR 02:00:00 / 20.09.25 |
19.380 | -0.51% | -0.10 | 19.380 | 19.480 | ||
|
Choiceone Finl S Rg 02:00:00 / 20.09.25 |
29.99 | -1.15% | -0.35 | 29.92 | 29.99 | ||
|
Chord Energy Rg 02:00:00 / 20.09.25 |
100.37 | -3.80% | -3.96 | 100.36 | 100.39 | ||
|
Church Rg-A 02:00:00 / 20.09.25 |
10.530 | 0.19% | 0.02 | 10.510 | 10.530 | ||
|
Churchill Downs Rg 02:00:00 / 20.09.25 |
95.30 | -1.13% | -1.09 | 95.31 | 95.33 | ||
|
Cibus Rg-A 02:00:00 / 20.09.25 |
1.420 | 5.19% | 0.07 | 1.410 | 1.420 | ||
|
Cidara Therapeut Rg 02:00:00 / 20.09.25 |
68.71 | -3.52% | -2.51 | 68.50 | 68.73 | ||
|
CIMG Rg 02:00:00 / 20.09.25 |
0.2750 | 2.50% | 0.01 | 0.2725 | 0.2750 | ||
|
Cimpress Rg 02:00:00 / 20.09.25 |
62.31 | -0.94% | -0.59 | 62.31 | 62.48 | ||
|
Cincinnati Finan Rg 02:00:00 / 20.09.25 |
156.11 | 0.12% | 0.18 | 156.05 | 156.10 | ||
|
Cineverse Rg 02:00:00 / 20.09.25 |
3.310 | -0.90% | -0.03 | 3.310 | 3.320 | ||
|
Cingulate Rg 02:00:00 / 20.09.25 |
3.540 | 0.57% | 0.02 | 3.520 | 3.530 | ||
|
Cintas Rg 02:00:00 / 20.09.25 |
200.13 | 0.31% | 0.62 | 200.05 | 200.13 | ||
|
Cipher Mining Rg 02:00:00 / 20.09.25 |
12.280 | 3.63% | 0.43 | 12.250 | 12.260 | ||
|
Cirrus Logic Rg 02:00:00 / 20.09.25 |
120.12 | -2.14% | -2.63 | 120.06 | 120.11 | ||
|
Cisco Systems Rg 02:00:00 / 20.09.25 |
68.21 | -0.68% | -0.47 | 68.17 | 68.18 | ||
|
CISO Global Rg 02:00:00 / 20.09.25 |
1.190 | -2.46% | -0.03 | 1.170 | 1.180 | ||
|
Citi Trends Rg 02:00:00 / 20.09.25 |
32.39 | -4.59% | -1.56 | 32.32 | 32.45 | ||
|
Citius Onco Rg 02:00:00 / 20.09.25 |
1.760 | 0.57% | 0.01 | 1.800 | 1.850 | ||
|
Citius Pharmactc Rg 02:00:00 / 20.09.25 |
1.190 | 1.71% | 0.02 | 1.170 | 1.180 | ||
|
Citizens & North Rg 02:00:00 / 20.09.25 |
20.07 | -2.34% | -0.48 | 20.05 | 20.07 | ||
|
Citizens Cmnty B Rg 02:00:00 / 20.09.25 |
16.630 | -0.36% | -0.06 | 16.440 | 16.630 | ||
|
Citizens Financi Rg 02:00:00 / 20.09.25 |
63.27 | -2.59% | -1.68 | 61.96 | 63.67 | ||
|
City Holding Co Rg 02:00:00 / 20.09.25 |
125.08 | -1.71% | -2.18 | 124.94 | 125.09 | ||
|
Civista Bancshar Rg 02:00:00 / 20.09.25 |
20.79 | -2.39% | -0.51 | 20.79 | 20.88 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Aldel Fin Rg-A 02:00:00 / 20.09.25 |
10.390 | 4.33% | 0.00% | -0.76% | -0.48% | -0.86% | 0.00% | 0.00% |
|
Four Leaf Corp-A 02:00:00 / 20.09.25 |
11.970 | 4.32% | 10.08% | 1.96% | -2.22% | 0.00% | 4.86% | 0.00% |
|
Arcellx Rg 02:00:00 / 20.09.25 |
77.86 | 4.29% | 44.11% | 2.19% | 9.23% | 19.14% | -10.10% | 329.08% |
|
1st Intst Banc Rg-A 02:00:00 / 20.09.25 |
33.45 | 4.22% | 10.05% | 2.36% | 4.56% | 17.45% | 7.97% | -19.10% |
|
Audiocodes Rg 02:00:00 / 20.09.25 |
10.140 | 4.21% | -15.91% | -0.59% | 10.10% | 4.00% | 14.06% | -54.01% |
|
DT Cloud Rg 02:00:00 / 20.09.25 |
10.530 | 4.17% | 0.00% | 0.57% | 0.19% | 1.45% | 5.51% | 0.00% |
|
Defntv Health Rg-A 02:00:00 / 20.09.25 |
4.210 | 4.14% | -56.94% | 1.45% | 3.69% | 10.50% | -6.44% | -76.57% |
|
Gulf Island Rg 02:00:00 / 20.09.25 |
6.910 | 4.11% | 63.74% | -9.44% | 1.77% | 1.77% | 23.61% | 66.82% |
|
FACT II Rg-A 02:00:00 / 20.09.25 |
10.300 | 4.05% | 0.00% | -0.10% | 0.00% | 0.10% | 0.00% | 0.00% |
|
ANSC Rg-A 02:00:00 / 20.09.25 |
10.930 | 4.00% | 0.00% | 0.00% | 0.46% | 1.11% | 5.60% | 0.00% |
|
Costco Whsl Rg 02:00:00 / 20.09.25 |
951.16 | 3.94% | 44.28% | -1.73% | -0.77% | -3.45% | 4.87% | 88.91% |
|
Charlton Aria Rg-A 02:00:00 / 20.09.25 |
10.370 | 3.92% | 0.00% | 0.10% | 0.48% | 0.88% | 0.00% | 0.00% |
|
GigCapital7 Rg-A 02:00:00 / 20.09.25 |
10.400 | 3.90% | 0.00% | 0.10% | 0.29% | 0.29% | 4.94% | 0.00% |
|
FSHP Rg 02:00:00 / 20.09.25 |
10.650 | 3.84% | 0.00% | 1.04% | 0.48% | 2.11% | 6.29% | 0.00% |
|
Arrow Financial Rg 02:00:00 / 20.09.25 |
29.36 | 3.80% | 6.66% | 1.24% | -0.07% | 9.82% | 0.69% | -5.96% |
|
Inspired Entrtmn Rg 02:00:00 / 20.09.25 |
9.570 | 3.65% | -5.06% | 2.03% | 10.38% | 20.23% | -5.15% | -18.65% |
|
CSX Rg 02:00:00 / 20.09.25 |
32.98 | 3.59% | -3.58% | 1.57% | -4.63% | 0.21% | -5.58% | 13.36% |
|
APA Rg 02:00:00 / 20.09.25 |
23.48 | 3.51% | -33.39% | 2.80% | 8.50% | 26.51% | -6.34% | -40.93% |
|
Cayson Rg 02:00:00 / 20.09.25 |
10.510 | 3.47% | 0.00% | 0.86% | 1.15% | 2.24% | 0.00% | 0.00% |
|
ChipMOS TECH Sp ADR 02:00:00 / 20.09.25 |
19.380 | 3.45% | -28.41% | 9.37% | 22.35% | 4.70% | -15.33% | -6.70% |
|
Dime Community Rg 02:00:00 / 20.09.25 |
30.92 | 3.40% | 18.01% | 0.36% | 2.69% | 13.30% | 6.40% | 2.22% |
|
Farmer Brothers Rg 02:00:00 / 20.09.25 |
1.900 | 3.33% | -39.22% | 3.83% | 6.74% | 35.71% | -9.95% | -63.74% |
|
FS Bancorp Rg 02:00:00 / 20.09.25 |
41.22 | 3.14% | 14.58% | -0.55% | -2.74% | 4.50% | -10.88% | 47.10% |
|
Burke & Hrb Fin Rg 02:00:00 / 20.09.25 |
62.84 | 3.13% | 2.24% | 2.07% | -1.33% | 5.31% | -3.53% | 0.00% |
|
German Amer Banc Rg 02:00:00 / 20.09.25 |
40.80 | 3.08% | 27.92% | -0.27% | -2.37% | 4.37% | 2.77% | 10.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ChipMOS TECH Sp ADR 02:00:00 / 20.09.25 |
19.380 | -0.51% |
19.450 21:37 |
19.310 16:39 |
20.95 20.02.25 |
12.900 09.04.25 |
4'625 |
|
Choiceone Finl S Rg 02:00:00 / 20.09.25 |
29.99 | -1.15% |
30.40 15:34 |
29.86 21:36 |
36.20 02.01.25 |
24.89 14.04.25 |
120'258 |
|
Chord Energy Rg 02:00:00 / 20.09.25 |
100.37 | -3.80% |
103.53 15:30 |
100.10 21:50 |
129.22 15.01.25 |
79.83 09.04.25 |
1'019'814 |
|
Church Rg-A 02:00:00 / 20.09.25 |
10.530 | 0.19% |
10.530 15:30 |
10.490 15:42 |
11.660 19.05.25 |
10.250 22.01.25 |
10'728 |
|
Churchill Downs Rg 02:00:00 / 20.09.25 |
95.30 | -1.13% |
96.95 15:30 |
94.87 21:54 |
134.48 02.01.25 |
85.58 25.04.25 |
1'231'775 |
|
Cibus Rg-A 02:00:00 / 20.09.25 |
1.420 | 5.19% |
1.450 15:30 |
1.410 15:30 |
3.400 29.05.25 |
1.210 03.09.25 |
98'331 |
|
Cidara Therapeut Rg 02:00:00 / 20.09.25 |
68.71 | -3.52% |
74.52 16:35 |
68.49 21:59 |
74.52 19.09.25 |
15.440 07.04.25 |
1'163'697 |
|
CIMG Rg 02:00:00 / 20.09.25 |
0.2750 | 2.50% |
0.3200 21:12 |
0.2602 21:15 |
1.440 08.01.25 |
0.1909 06.08.25 |
190'523 |
|
Cimpress Rg 02:00:00 / 20.09.25 |
62.31 | -0.94% |
62.90 15:30 |
61.65 20:10 |
75.67 21.01.25 |
35.41 01.05.25 |
183'510 |
|
Cincinnati Finan Rg 02:00:00 / 20.09.25 |
156.11 | 0.12% |
156.89 21:55 |
154.41 16:50 |
157.61 15.09.25 |
123.15 09.04.25 |
622'375 |
|
Cineverse Rg 02:00:00 / 20.09.25 |
3.310 | -0.90% |
3.400 16:35 |
3.300 15:55 |
7.360 08.07.25 |
2.250 07.04.25 |
60'810 |
|
Cingulate Rg 02:00:00 / 20.09.25 |
3.540 | 0.57% |
3.610 16:01 |
3.460 20:29 |
6.000 21.07.25 |
3.300 21.05.25 |
68'313 |
|
Cintas Rg 02:00:00 / 20.09.25 |
200.13 | 0.31% |
200.49 21:51 |
198.90 17:21 |
229.19 06.06.25 |
180.98 02.01.25 |
2'015'071 |
|
Cipher Mining Rg 02:00:00 / 20.09.25 |
12.280 | 3.63% |
12.810 20:15 |
11.720 15:30 |
12.810 19.09.25 |
1.860 07.04.25 |
12'109'901 |
|
Cirrus Logic Rg 02:00:00 / 20.09.25 |
120.12 | -2.14% |
122.22 15:30 |
118.46 18:45 |
122.84 18.09.25 |
75.83 08.04.25 |
915'348 |
|
Cisco Systems Rg 02:00:00 / 20.09.25 |
68.21 | -0.68% |
68.92 15:30 |
67.19 16:10 |
72.55 11.08.25 |
52.11 07.04.25 |
26'229'072 |
|
CISO Global Rg 02:00:00 / 20.09.25 |
1.190 | -2.46% |
1.255 16:02 |
1.010 18:15 |
3.840 02.01.25 |
0.3048 09.04.25 |
408'609 |
|
Citi Trends Rg 02:00:00 / 20.09.25 |
32.39 | -4.59% |
33.99 15:30 |
31.83 20:42 |
39.37 04.09.25 |
18.010 08.04.25 |
109'043 |
|
Citius Onco Rg 02:00:00 / 20.09.25 |
1.760 | 0.57% |
1.930 21:46 |
1.700 20:25 |
6.175 27.06.25 |
0.5526 17.03.25 |
273'542 |
|
Citius Pharmactc Rg 02:00:00 / 20.09.25 |
1.190 | 1.71% |
1.190 22:00 |
1.160 20:15 |
4.510 02.01.25 |
0.6500 08.05.25 |
115'567 |
|
Citizens & North Rg 02:00:00 / 20.09.25 |
20.07 | -2.34% |
20.55 15:30 |
20.00 21:53 |
22.68 30.01.25 |
17.880 10.01.25 |
66'136 |
|
Citizens Cmnty B Rg 02:00:00 / 20.09.25 |
16.630 | -0.36% |
16.660 21:58 |
16.320 20:42 |
16.720 18.09.25 |
12.690 11.04.25 |
90'219 |
|
Citizens Financi Rg 02:00:00 / 20.09.25 |
63.27 | -2.59% |
64.32 15:30 |
62.61 21:59 |
65.39 12.09.25 |
52.01 04.04.25 |
20'482 |
|
City Holding Co Rg 02:00:00 / 20.09.25 |
125.08 | -1.71% |
127.08 15:30 |
124.57 21:36 |
133.59 23.07.25 |
107.41 11.04.25 |
198'388 |
|
Civista Bancshar Rg 02:00:00 / 20.09.25 |
20.79 | -2.39% |
21.35 16:15 |
20.78 21:57 |
25.30 03.07.25 |
17.720 04.04.25 |
470'509 |