×
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 |
|---|---|---|---|---|---|---|---|
|
Coastal Finl Rg 02:00:00 / 20.09.25 |
113.61 | -1.55% | -1.79 | 113.35 | 113.86 | ||
|
Coca-Cola Consol Rg 02:00:00 / 20.09.25 |
113.22 | 1.17% | 1.31 | 113.24 | 113.27 | ||
|
Coca-Cola EuPac Rg 02:00:00 / 20.09.25 |
89.94 | 0.93% | 0.83 | 89.89 | 89.90 | ||
|
Cocrystal Pharm Rg 02:00:00 / 20.09.25 |
1.330 | 4.72% | 0.06 | 1.310 | 1.330 | ||
|
Coda Octopus Gro Rg 02:00:00 / 20.09.25 |
8.290 | 0.36% | 0.03 | 8.240 | 8.290 | ||
|
Codere Onl Lux Rg 02:00:00 / 20.09.25 |
6.950 | -0.57% | -0.04 | 6.930 | 6.950 | ||
|
Codexis Rg 02:00:00 / 20.09.25 |
2.450 | -1.61% | -0.04 | 2.430 | 2.440 | ||
|
Coeptis Hldg Rg 02:00:00 / 20.09.25 |
13.880 | 10.60% | 1.33 | 13.470 | 13.880 | ||
|
Coffee Holding Rg 02:00:00 / 20.09.25 |
5.320 | -2.21% | -0.12 | 5.280 | 5.320 | ||
|
Cogent Bioscis Rg 02:00:00 / 20.09.25 |
11.970 | -5.90% | -0.75 | 11.960 | 11.970 | ||
|
Cogent Comm Hldg Rg 02:00:00 / 20.09.25 |
36.62 | -3.43% | -1.30 | 36.60 | 36.61 | ||
|
Cognex Rg 02:00:00 / 20.09.25 |
46.48 | 0.63% | 0.29 | 46.48 | 46.49 | ||
|
Cognition Therap Rg 02:00:00 / 20.09.25 |
1.400 | -4.76% | -0.07 | 1.380 | 1.390 | ||
|
Cognizant Tech So-A 02:00:00 / 20.09.25 |
66.94 | -4.73% | -3.32 | 66.90 | 66.92 | ||
|
Cognyte Sftw Rg 02:00:00 / 20.09.25 |
8.390 | -1.64% | -0.14 | 8.370 | 8.380 | ||
|
Coherus Onco Rg 02:00:00 / 20.09.25 |
1.610 | 5.23% | 0.08 | 1.600 | 1.610 | ||
|
Cohu Rg 02:00:00 / 20.09.25 |
22.52 | -3.22% | -0.75 | 22.51 | 22.52 | ||
|
Coinbase Glb Rg-A 02:00:00 / 20.09.25 |
342.46 | -0.20% | -0.67 | 342.22 | 342.52 | ||
|
Coincheck Grp Rg 02:00:00 / 20.09.25 |
4.720 | 1.29% | 0.06 | 4.710 | 4.900 | ||
|
Collegium Pharma Rg 02:00:00 / 20.09.25 |
35.75 | -1.13% | -0.41 | 35.72 | 35.73 | ||
|
Colliers Int Grp SV 02:00:00 / 20.09.25 |
164.39 | -1.16% | -1.93 | 164.09 | 164.41 | ||
|
CollPlant Biot Rg 02:00:00 / 20.09.25 |
2.500 | -3.47% | -0.09 | 2.500 | 2.560 | ||
|
Columbia Bkg Sys Rg 02:00:00 / 20.09.25 |
26.55 | -1.34% | -0.36 | 26.54 | 26.55 | ||
|
Columbia Finl Rg 02:00:00 / 20.09.25 |
15.510 | -2.15% | -0.34 | 15.510 | 15.530 | ||
|
Columbia Sportsw Rg 02:00:00 / 20.09.25 |
53.35 | -1.92% | -1.05 | 53.34 | 53.35 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Banner Rg 02:00:00 / 20.09.25 |
67.13 | 1.48% | 26.51% | 1.50% | -0.86% | 4.86% | 9.53% | 10.16% |
|
Gravity Sp ADR 02:00:00 / 20.09.25 |
64.19 | 1.47% | -7.94% | 0.28% | -1.31% | 2.90% | 8.36% | 19.57% |
|
Intelligent Rg 02:00:00 / 20.09.25 |
1.320 | 1.43% | -64.90% | -26.26% | -10.81% | -13.73% | -29.79% | -98.72% |
|
Design Therap Rg 02:00:00 / 20.09.25 |
6.050 | 1.30% | 135.85% | 0.33% | 15.02% | 69.47% | 2.89% | -71.32% |
|
First US Bancsrs Rg 02:00:00 / 20.09.25 |
13.690 | 1.28% | 19.40% | 14.08% | 16.41% | 5.39% | 13.14% | 27.31% |
|
Abeona Therap Rg 02:00:00 / 20.09.25 |
5.380 | 1.26% | 12.57% | -16.33% | -25.59% | -6.43% | -10.63% | 41.00% |
|
Civista Bancshar Rg 02:00:00 / 20.09.25 |
20.79 | 1.24% | 15.51% | -0.19% | -0.48% | -12.35% | 16.86% | 3.15% |
|
Biolife Solution Rg 02:00:00 / 20.09.25 |
25.57 | 1.23% | 61.72% | 0.24% | -1.31% | 18.99% | -0.78% | 13.67% |
|
Beam Therapeutic Rg 02:00:00 / 20.09.25 |
24.32 | 1.21% | -7.79% | 18.06% | 46.15% | 44.76% | -5.19% | -55.27% |
|
Gentex Rg 02:00:00 / 20.09.25 |
28.68 | 1.11% | -11.05% | 0.77% | 1.85% | 30.42% | -3.60% | 10.96% |
|
Fulton Financial Rg 02:00:00 / 20.09.25 |
19.380 | 0.99% | 18.29% | -0.21% | -1.32% | 7.13% | 4.81% | 18.72% |
|
Arteris Rg 02:00:00 / 20.09.25 |
9.870 | 0.98% | 74.70% | 12.80% | -1.00% | 1.86% | 32.48% | 37.94% |
|
HilleVax Rg 02:00:00 / 17.09.25 |
2.090 | 0.97% | -86.98% | 0.00% | 1.21% | 7.18% | 15.47% | -90.39% |
|
Identiv Rg 02:00:00 / 20.09.25 |
3.720 | 0.82% | -55.22% | 2.76% | 3.05% | 18.10% | 3.91% | -71.40% |
|
ePlus Rg 02:00:00 / 20.09.25 |
74.08 | 0.80% | -6.73% | 0.33% | 0.57% | 1.19% | -25.11% | 71.08% |
|
Flushing Finl Rg 02:00:00 / 20.09.25 |
14.190 | 0.77% | -12.68% | 0.64% | 5.82% | 19.14% | -2.74% | -30.65% |
|
C & F Financial Rg 02:00:00 / 20.09.25 |
71.92 | 0.76% | 5.28% | 2.57% | 0.73% | 15.87% | 18.29% | 33.56% |
|
eXp World Hldgs Rg 02:00:00 / 20.09.25 |
11.060 | 0.70% | -25.32% | -0.81% | 0.45% | 19.31% | -21.17% | -4.14% |
|
First Bancorp Rg 02:00:00 / 20.09.25 |
26.67 | 0.66% | -2.45% | -0.74% | -1.44% | 5.21% | 1.18% | -2.03% |
|
CRML Rg 02:00:00 / 20.09.25 |
7.180 | 0.59% | 0.00% | 15.43% | 9.62% | 130.13% | 2.57% | 0.00% |
|
Finl Institution Rg 02:00:00 / 20.09.25 |
27.01 | 0.59% | 28.87% | -0.15% | -0.70% | 4.21% | 2.31% | 8.28% |
|
Appian-A Rg 02:00:00 / 20.09.25 |
32.67 | 0.55% | -11.95% | 6.14% | 9.59% | 12.66% | -2.21% | -30.10% |
|
Afya Rg-A 02:00:00 / 20.09.25 |
15.820 | 0.50% | -27.22% | 1.41% | 5.61% | -9.96% | -3.54% | 14.24% |
|
ECX Rg 02:00:00 / 20.09.25 |
2.210 | 0.47% | -32.91% | 26.29% | 32.34% | 13.92% | 9.95% | 0.00% |
|
Host Hotels REIT Rg 02:00:00 / 20.09.25 |
17.420 | 0.46% | -9.60% | -1.02% | 3.02% | 10.53% | -6.99% | -0.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coastal Finl Rg 02:00:00 / 20.09.25 |
113.61 | -1.55% |
116.37 15:30 |
112.90 19:11 |
117.50 05.09.25 |
76.11 11.04.25 |
181'143 |
|
Coca-Cola Consol Rg 02:00:00 / 20.09.25 |
113.22 | 1.17% |
113.50 21:50 |
110.70 15:46 |
145.85 13.02.25 |
105.21 05.06.25 |
1'676'406 |
|
Coca-Cola EuPac Rg 02:00:00 / 20.09.25 |
89.94 | 0.93% |
90.14 21:50 |
89.22 16:36 |
100.66 24.07.25 |
73.43 13.01.25 |
1'613'192 |
|
Cocrystal Pharm Rg 02:00:00 / 20.09.25 |
1.330 | 4.72% |
1.390 17:52 |
1.230 15:30 |
2.670 12.09.25 |
1.100 09.04.25 |
122'992 |
|
Coda Octopus Gro Rg 02:00:00 / 20.09.25 |
8.290 | 0.36% |
8.330 20:52 |
8.160 15:36 |
9.000 10.01.25 |
5.760 07.04.25 |
45'116 |
|
Codere Onl Lux Rg 02:00:00 / 20.09.25 |
6.950 | -0.57% |
7.010 15:38 |
6.840 17:21 |
8.740 22.08.25 |
5.750 15.01.25 |
72'299 |
|
Codexis Rg 02:00:00 / 20.09.25 |
2.450 | -1.61% |
2.500 15:30 |
2.405 16:56 |
5.500 03.01.25 |
1.910 07.04.25 |
566'029 |
|
Coeptis Hldg Rg 02:00:00 / 20.09.25 |
13.880 | 10.60% |
13.880 22:00 |
12.840 17:13 |
14.700 18.08.25 |
3.800 07.01.25 |
66'620 |
|
Coffee Holding Rg 02:00:00 / 20.09.25 |
5.320 | -2.21% |
5.560 16:33 |
5.270 21:48 |
9.910 07.03.25 |
2.760 09.04.25 |
20'172 |
|
Cogent Bioscis Rg 02:00:00 / 20.09.25 |
11.970 | -5.90% |
12.750 15:30 |
11.950 21:57 |
13.480 03.09.25 |
3.730 09.04.25 |
4'448'563 |
|
Cogent Comm Hldg Rg 02:00:00 / 20.09.25 |
36.62 | -3.43% |
38.28 15:56 |
36.59 21:58 |
84.01 19.02.25 |
29.62 08.08.25 |
1'999'875 |
|
Cognex Rg 02:00:00 / 20.09.25 |
46.48 | 0.63% |
46.50 21:55 |
45.73 16:47 |
46.50 19.09.25 |
22.67 09.04.25 |
2'350'922 |
|
Cognition Therap Rg 02:00:00 / 20.09.25 |
1.400 | -4.76% |
1.460 15:30 |
1.330 18:57 |
3.825 25.08.25 |
0.2270 28.05.25 |
1'137'720 |
|
Cognizant Tech So-A 02:00:00 / 20.09.25 |
66.94 | -4.73% |
70.58 15:30 |
65.20 20:23 |
90.81 14.02.25 |
65.20 19.09.25 |
7'659'304 |
|
Cognyte Sftw Rg 02:00:00 / 20.09.25 |
8.390 | -1.64% |
8.580 15:30 |
8.370 21:21 |
11.640 05.06.25 |
7.645 31.03.25 |
223'277 |
|
Coherus Onco Rg 02:00:00 / 20.09.25 |
1.610 | 5.23% |
1.680 15:30 |
1.565 20:48 |
1.765 06.01.25 |
0.7100 23.06.25 |
793'091 |
|
Cohu Rg 02:00:00 / 20.09.25 |
22.52 | -3.22% |
23.23 15:30 |
22.41 18:51 |
28.01 06.01.25 |
12.590 04.04.25 |
458'487 |
|
Coinbase Glb Rg-A 02:00:00 / 20.09.25 |
342.46 | -0.20% |
349.60 16:17 |
337.77 17:16 |
444.59 18.07.25 |
142.59 07.04.25 |
4'797'013 |
|
Coincheck Grp Rg 02:00:00 / 20.09.25 |
4.720 | 1.29% |
4.750 21:58 |
4.660 15:31 |
10.500 21.01.25 |
4.270 04.04.25 |
2'817 |
|
Collegium Pharma Rg 02:00:00 / 20.09.25 |
35.75 | -1.13% |
36.25 15:30 |
35.54 18:30 |
39.91 22.08.25 |
23.25 10.04.25 |
541'077 |
|
Colliers Int Grp SV 02:00:00 / 20.09.25 |
164.39 | -1.16% |
167.03 15:30 |
164.32 21:59 |
170.58 26.08.25 |
103.38 09.04.25 |
38'539 |
|
CollPlant Biot Rg 02:00:00 / 20.09.25 |
2.500 | -3.47% |
2.570 16:57 |
2.500 22:00 |
4.980 29.05.25 |
1.320 01.07.25 |
2'102 |
|
Columbia Bkg Sys Rg 02:00:00 / 20.09.25 |
26.55 | -1.34% |
26.95 15:30 |
26.45 17:30 |
29.18 15.01.25 |
19.660 07.04.25 |
7'992'205 |
|
Columbia Finl Rg 02:00:00 / 20.09.25 |
15.510 | -2.15% |
15.810 15:30 |
15.480 20:54 |
16.420 14.02.25 |
12.650 07.04.25 |
228'174 |
|
Columbia Sportsw Rg 02:00:00 / 20.09.25 |
53.35 | -1.92% |
54.47 15:30 |
53.21 21:45 |
92.86 26.02.25 |
48.12 01.08.25 |
943'722 |