×
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
- 10.11.2025 - 23:16:00
- 23'527.17
- 2.27%
- 522.64
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Choiceone Finl S Rg 23:20:00 / 10.11.25 |
29.33 | -0.14% | -0.04 | 29.33 | 29.39 | ||
|
Chord Energy Rg 23:20:00 / 10.11.25 |
87.26 | -0.16% | -0.14 | 87.21 | 87.25 | ||
|
Church Rg-A 23:20:00 / 10.11.25 |
10.670 | -0.09% | -0.01 | 10.650 | 10.700 | ||
|
Churchill Downs Rg 23:20:00 / 10.11.25 |
99.87 | 2.50% | 2.44 | 99.86 | 99.92 | ||
|
Cibus Rg-A 23:20:00 / 10.11.25 |
1.330 | 1.53% | 0.02 | 1.310 | 1.330 | ||
|
Cidara Therapeut Rg 23:20:00 / 10.11.25 |
103.79 | -0.57% | -0.60 | 103.69 | 103.83 | ||
|
CIMG Rg 23:20:00 / 10.11.25 |
0.1739 | -5.08% | -0.01 | 0.1721 | 0.1742 | ||
|
Cimpress Rg 23:20:00 / 10.11.25 |
65.28 | 6.65% | 4.07 | 65.24 | 65.41 | ||
|
Cincinnati Finan Rg 23:20:00 / 10.11.25 |
166.40 | 1.07% | 1.76 | 166.28 | 166.40 | ||
|
Cineverse Rg 23:20:00 / 10.11.25 |
2.590 | 0.00% | 0.00 | 2.580 | 2.590 | ||
|
Cingulate Rg 23:20:00 / 10.11.25 |
3.630 | -2.68% | -0.10 | 3.600 | 3.640 | ||
|
Cintas Rg 23:20:00 / 10.11.25 |
185.25 | 0.10% | 0.18 | 185.20 | 185.24 | ||
|
Cipher Mining Rg 23:20:00 / 10.11.25 |
19.650 | -5.03% | -1.04 | 19.640 | 19.660 | 7'367'536 | |
|
Cirrus Logic Rg 23:20:00 / 10.11.25 |
118.74 | 0.08% | 0.10 | 118.72 | 118.74 | ||
|
Cisco Systems Rg 23:20:00 / 10.11.25 |
72.09 | 1.44% | 1.02 | 72.09 | 72.10 | ||
|
CISO Global Rg 23:20:00 / 10.11.25 |
1.010 | 3.81% | 0.04 | 1.000 | 1.010 | ||
|
Citi Trends Rg 23:20:00 / 10.11.25 |
39.47 | 1.99% | 0.77 | 39.45 | 39.54 | ||
|
Citius Onco Rg 23:20:00 / 10.11.25 |
1.430 | 2.14% | 0.03 | 1.430 | 1.450 | ||
|
Citius Pharmactc Rg 23:20:00 / 10.11.25 |
1.280 | 2.40% | 0.03 | 1.260 | 1.290 | ||
|
Citizens & North Rg 23:20:00 / 10.11.25 |
19.220 | -0.26% | -0.05 | 19.210 | 19.300 | ||
|
Citizens Cmnty B Rg 23:20:00 / 10.11.25 |
16.280 | 0.56% | 0.09 | 16.260 | 16.340 | ||
|
Citizens Financi Rg 23:20:00 / 10.11.25 |
57.27 | -2.15% | -1.26 | 57.16 | 58.09 | ||
|
City Holding Co Rg 23:20:00 / 10.11.25 |
120.63 | 0.28% | 0.34 | 120.63 | 120.90 | ||
|
Civista Bancshar Rg 23:20:00 / 10.11.25 |
21.98 | 0.50% | 0.11 | 21.89 | 22.00 | ||
|
Clarus Rg 23:20:00 / 10.11.25 |
3.600 | -1.91% | -0.07 | 3.610 | 3.620 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CNB Finl Rg 23:20:00 / 10.11.25 |
24.89 | -0.36% | 9.65% | 1.51% | 4.32% | -0.36% | -13.52% | -3.73% |
|
BJ's Restaurants Rg 23:20:00 / 10.11.25 |
36.24 | -0.47% | -2.89% | 6.71% | 16.19% | 4.05% | 2.90% | 14.09% |
|
Booking Hldg Rg 23:20:00 / 10.11.25 |
4'958.40 | -0.57% | 39.26% | -1.43% | -5.62% | -10.37% | -2.11% | 169.38% |
|
Innoviz Rg 23:20:00 / 10.11.25 |
1.670 | -0.60% | -33.99% | -5.11% | -23.39% | -6.70% | 178.15% | -63.77% |
|
Citizens Cmnty B Rg 23:20:00 / 10.11.25 |
16.280 | -0.61% | 38.26% | 1.18% | 3.37% | 2.91% | 12.28% | 23.21% |
|
Adeia Rg 23:20:00 / 10.11.25 |
14.190 | -0.64% | 12.11% | -0.77% | -9.90% | -6.03% | 18.65% | 23.69% |
|
First National Rg 23:20:00 / 10.11.25 |
23.06 | -0.65% | 5.10% | 2.58% | 5.90% | 3.83% | 0.96% | 26.65% |
|
Amdocs Rg 23:20:00 / 10.11.25 |
85.49 | -0.67% | -3.78% | 1.62% | 4.97% | -1.74% | -7.94% | 4.39% |
|
Horizon Bancorp Rg 23:20:00 / 10.11.25 |
16.060 | -0.68% | 11.81% | 2.10% | 5.24% | 0.25% | -14.39% | 1.46% |
|
Applied Therptcs Rg 23:20:00 / 10.11.25 |
0.8400 | -0.72% | -74.63% | -19.23% | -26.32% | 68.00% | -91.80% | 18.06% |
|
Carter Bankshs Rg 23:20:00 / 10.11.25 |
17.360 | -0.85% | 16.50% | 2.06% | -8.58% | -5.40% | -14.48% | -5.93% |
|
Corsair Gaming Rg 23:20:00 / 10.11.25 |
6.500 | -0.91% | -53.55% | -19.85% | -17.83% | -23.71% | -7.80% | -60.30% |
|
Biofrontera Rg 23:20:00 / 10.11.25 |
1.040 | -0.92% | -61.01% | -5.45% | 8.58% | 11.83% | 26.83% | -94.60% |
|
Encore Cap Group Rg 23:20:00 / 10.11.25 |
49.60 | -0.96% | -6.78% | 14.68% | 12.52% | 20.56% | -0.82% | -1.64% |
|
Intelligent Prot Rg 23:20:00 / 10.11.25 |
1.980 | -1.01% | -15.81% | 0.51% | -1.00% | 3.13% | -0.50% | 35.86% |
|
Cathay Genl Banc Rg 23:20:00 / 10.11.25 |
47.20 | -1.16% | 5.59% | 3.53% | -0.57% | -0.94% | -10.84% | 4.90% |
|
German Amer Banc Rg 23:20:00 / 10.11.25 |
39.52 | -1.37% | 22.40% | 1.44% | 3.89% | -0.83% | -14.29% | -0.50% |
|
Data Storage Rg 23:20:00 / 10.11.25 |
4.140 | -1.42% | 44.79% | -0.72% | 1.97% | -8.81% | -14.46% | 113.85% |
|
Allarity Rg 23:20:00 / 10.11.25 |
1.220 | -1.71% | -99.65% | -11.59% | -20.26% | 34.05% | -11.59% | -100.00% |
|
Integral Ad Sci Rg 23:20:00 / 10.11.25 |
10.270 | -1.82% | -28.77% | 0.49% | 0.79% | 10.43% | -19.26% | 42.36% |
|
Capital Bancorp Rg 23:20:00 / 10.11.25 |
27.99 | -1.86% | 15.58% | 1.19% | -3.40% | -13.77% | -2.95% | 17.03% |
|
IO Biotech Rg 23:20:00 / 10.11.25 |
0.8757 | -1.99% | -52.04% | -3.83% | 50.80% | -58.10% | -16.60% | -64.08% |
|
FVCBankcorp Rg 23:20:00 / 10.11.25 |
12.420 | -2.15% | -13.38% | 2.56% | 2.81% | -3.27% | -10.13% | -39.17% |
|
C & F Financial Rg 23:20:00 / 10.11.25 |
70.59 | -2.25% | 2.14% | 3.22% | 5.22% | 4.64% | 1.42% | 33.43% |
|
F5 Rg 23:20:00 / 10.11.25 |
240.77 | -2.28% | 37.30% | -3.32% | -29.32% | -23.87% | -0.78% | 79.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Choiceone Finl S Rg 23:20:00 / 10.11.25 |
29.33 | -0.14% |
29.82 15:40 |
29.05 20:18 |
36.20 02.01.25 |
24.89 14.04.25 |
49'494 |
|
Chord Energy Rg 23:20:00 / 10.11.25 |
87.26 | -0.16% |
88.18 15:30 |
86.33 16:29 |
129.22 15.01.25 |
79.83 09.04.25 |
242'164 |
|
Church Rg-A 23:20:00 / 10.11.25 |
10.670 | -0.09% |
10.700 16:54 |
10.650 15:30 |
11.660 19.05.25 |
10.250 22.01.25 |
12'523 |
|
Churchill Downs Rg 23:20:00 / 10.11.25 |
99.87 | 2.50% |
100.58 21:40 |
97.75 15:30 |
134.48 02.01.25 |
85.58 25.04.25 |
234'620 |
|
Cibus Rg-A 23:20:00 / 10.11.25 |
1.330 | 1.53% |
1.360 15:51 |
1.300 16:58 |
3.400 29.05.25 |
1.200 07.11.25 |
17'219 |
|
Cidara Therapeut Rg 23:20:00 / 10.11.25 |
103.79 | -0.57% |
106.35 16:05 |
101.97 21:06 |
121.21 10.10.25 |
15.440 07.04.25 |
233'281 |
|
CIMG Rg 23:20:00 / 10.11.25 |
0.1739 | -5.08% |
0.1849 15:43 |
0.1728 20:05 |
1.440 08.01.25 |
0.1728 10.11.25 |
114'194 |
|
Cimpress Rg 23:20:00 / 10.11.25 |
65.28 | 6.65% |
65.44 21:01 |
60.73 16:33 |
76.59 30.10.25 |
35.41 01.05.25 |
64'950 |
|
Cincinnati Finan Rg 23:20:00 / 10.11.25 |
166.40 | 1.07% |
167.04 21:20 |
163.81 15:33 |
167.04 10.11.25 |
123.15 09.04.25 |
192'714 |
|
Cineverse Rg 23:20:00 / 10.11.25 |
2.590 | 0.00% |
2.630 15:30 |
2.500 16:35 |
7.360 08.07.25 |
2.250 07.04.25 |
37'307 |
|
Cingulate Rg 23:20:00 / 10.11.25 |
3.630 | -2.68% |
3.800 15:30 |
3.570 17:44 |
6.000 21.07.25 |
3.300 21.05.25 |
20'683 |
|
Cintas Rg 23:20:00 / 10.11.25 |
185.25 | 0.10% |
185.46 21:32 |
182.44 16:08 |
229.19 06.06.25 |
180.49 03.11.25 |
1'005'970 |
|
Cipher Mining Rg 23:20:00 / 10.11.25 |
19.650 | -5.03% |
22.12 15:46 |
19.550 21:22 |
25.52 05.11.25 |
1.860 07.04.25 |
7'367'536 |
|
Cirrus Logic Rg 23:20:00 / 10.11.25 |
118.74 | 0.08% |
121.47 15:34 |
118.67 21:59 |
136.74 29.10.25 |
75.83 08.04.25 |
251'684 |
|
Cisco Systems Rg 23:20:00 / 10.11.25 |
72.09 | 1.44% |
72.50 15:49 |
71.16 17:53 |
74.69 03.11.25 |
52.11 07.04.25 |
8'033'596 |
|
CISO Global Rg 23:20:00 / 10.11.25 |
1.010 | 3.81% |
1.020 16:27 |
0.9800 15:30 |
3.840 02.01.25 |
0.3048 09.04.25 |
37'959 |
|
Citi Trends Rg 23:20:00 / 10.11.25 |
39.47 | 1.99% |
39.69 21:43 |
38.63 17:03 |
39.69 10.11.25 |
18.010 08.04.25 |
38'022 |
|
Citius Onco Rg 23:20:00 / 10.11.25 |
1.430 | 2.14% |
1.510 21:54 |
1.300 21:22 |
6.175 27.06.25 |
0.5526 17.03.25 |
81'964 |
|
Citius Pharmactc Rg 23:20:00 / 10.11.25 |
1.280 | 2.40% |
1.290 18:42 |
1.235 17:33 |
4.510 02.01.25 |
0.6500 08.05.25 |
33'549 |
|
Citizens & North Rg 23:20:00 / 10.11.25 |
19.220 | -0.26% |
19.400 15:30 |
19.150 15:36 |
22.68 30.01.25 |
17.880 10.01.25 |
7'845 |
|
Citizens Cmnty B Rg 23:20:00 / 10.11.25 |
16.280 | 0.56% |
16.340 15:56 |
16.190 16:25 |
16.720 18.09.25 |
12.690 11.04.25 |
4'892 |
|
Citizens Financi Rg 23:20:00 / 10.11.25 |
57.27 | -2.15% |
58.53 15:30 |
57.27 22:00 |
65.39 12.09.25 |
52.01 04.04.25 |
1'667 |
|
City Holding Co Rg 23:20:00 / 10.11.25 |
120.63 | 0.28% |
121.45 21:34 |
119.89 16:35 |
133.59 23.07.25 |
107.41 11.04.25 |
22'122 |
|
Civista Bancshar Rg 23:20:00 / 10.11.25 |
21.98 | 0.50% |
22.15 20:09 |
21.90 16:00 |
25.30 03.07.25 |
17.720 04.04.25 |
17'958 |
|
Clarus Rg 23:20:00 / 10.11.25 |
3.600 | -1.91% |
3.720 15:30 |
3.600 16:24 |
5.070 30.01.25 |
3.020 21.05.25 |
45'938 |