×
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 - 20:29:54
- 23'516.50
- 2.23%
- 511.96
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coastal Finl Rg 19:48:29 / 10.11.25 |
108.48 | 2.01% | 2.14 | 108.29 | 108.89 | 4'385 | |
|
Coca-Cola Consol Rg 20:29:31 / 10.11.25 |
144.50 | 4.88% | 6.72 | 143.77 | 144.76 | 87'720 | |
|
Coca-Cola EuPac Rg 20:28:07 / 10.11.25 |
90.95 | -0.50% | -0.46 | 90.94 | 90.97 | 307'364 | |
|
Cocrystal Pharm Rg 17:19:20 / 10.11.25 |
1.070 | -2.73% | -0.03 | 1.050 | 1.070 | 4'987 | |
|
Coda Octopus Gro Rg 19:32:52 / 10.11.25 |
9.170 | 0.77% | 0.07 | 8.940 | 9.240 | 7'788 | |
|
Codere Onl Lux Rg 19:50:09 / 10.11.25 |
5.600 | -1.06% | -0.06 | 5.580 | 5.630 | 7'847 | |
|
Codexis Rg 20:26:02 / 10.11.25 |
1.740 | 2.96% | 0.05 | 1.730 | 1.740 | 183'387 | |
|
Coeptis Hldg Rg 18:34:34 / 10.11.25 |
14.610 | 6.56% | 0.90 | 14.570 | 14.960 | 1'550 | |
|
Coffee Holding Rg 16:49:34 / 10.11.25 |
3.830 | 1.06% | 0.04 | 3.770 | 3.860 | 2'573 | |
|
Cogent Bioscis Rg 20:29:38 / 10.11.25 |
34.16 | 130.50% | 19.34 | 34.15 | 34.22 | 4'190'443 | |
|
Cogent Comm Hldg Rg 20:29:51 / 10.11.25 |
22.43 | -4.51% | -1.06 | 22.43 | 22.51 | 335'460 | |
|
Cognex Rg 20:29:00 / 10.11.25 |
38.41 | -2.19% | -0.86 | 38.40 | 38.42 | 341'178 | |
|
Cognition Therap Rg 20:26:14 / 10.11.25 |
1.695 | 2.11% | 0.04 | 1.690 | 1.700 | 233'528 | |
|
Cognizant Tech So-A 20:29:36 / 10.11.25 |
72.87 | -0.45% | -0.33 | 72.86 | 72.88 | 641'668 | |
|
Cognyte Sftw Rg 20:21:23 / 10.11.25 |
8.430 | 0.00% | 0.00 | 8.420 | 8.450 | 29'817 | |
|
Coherus Onco Rg 20:26:35 / 10.11.25 |
1.270 | -5.22% | -0.07 | 1.260 | 1.270 | 315'296 | |
|
Cohu Rg 20:21:49 / 10.11.25 |
24.88 | 3.95% | 0.95 | 24.86 | 24.90 | 87'148 | |
|
Coinbase Glb Rg-A 20:29:53 / 10.11.25 |
321.02 | 3.84% | 11.88 | 321.04 | 321.18 | 1'383'577 | |
|
Coincheck Grp Rg 16:31:06 / 10.11.25 |
3.540 | -0.14% | -0.01 | 3.410 | 3.730 | 3'960 | |
|
Collegium Pharma Rg 20:29:52 / 10.11.25 |
43.42 | 2.65% | 1.12 | 43.34 | 43.42 | 69'697 | |
|
Colliers Int Grp SV 20:26:41 / 10.11.25 |
151.70 | 0.12% | 0.19 | 151.57 | 151.84 | 10'686 | |
|
CollPlant Biot Rg 20:29:30 / 10.11.25 |
1.990 | 0.00% | 0.00 | 1.970 | 2.000 | 12'640 | |
|
Columbia Bkg Sys Rg 20:29:32 / 10.11.25 |
27.39 | 1.69% | 0.46 | 27.38 | 27.39 | 336'606 | |
|
Columbia Finl Rg 20:26:37 / 10.11.25 |
15.510 | 1.84% | 0.28 | 15.500 | 15.520 | 16'082 | |
|
Columbia Sportsw Rg 20:28:36 / 10.11.25 |
51.28 | -0.75% | -0.39 | 51.26 | 51.30 | 64'039 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
High Tide Rg 20:17:40 / 10.11.25 |
2.975 | -4.21% | 81.60% | -3.41% | -11.72% | -0.17% | 12.26% | 116.06% |
|
Great Southern B Rg 19:35:35 / 10.11.25 |
57.66 | -4.22% | -3.66% | 2.98% | -4.80% | -3.40% | -10.38% | -6.55% |
|
Agilysys Rg 20:05:32 / 10.11.25 |
127.62 | -4.26% | 48.67% | 0.28% | 15.59% | 19.05% | 3.85% | 97.40% |
|
ADTRAN Holdings Rg 20:26:07 / 10.11.25 |
8.090 | -4.32% | 8.58% | -22.44% | -6.15% | -8.38% | -0.98% | -61.40% |
|
First Hawaiian Rg 20:27:52 / 10.11.25 |
24.95 | -4.47% | 8.44% | 1.30% | 3.27% | 1.59% | -9.83% | -3.80% |
|
Hanover Bncrp Rg 20:29:54 / 10.11.25 |
22.37 | -4.53% | 24.77% | 4.63% | 1.77% | 5.32% | 7.65% | 13.75% |
|
GCM Grosvenor Rg-A 20:29:28 / 10.11.25 |
11.675 | -4.65% | 30.58% | 1.52% | 1.70% | -9.57% | 1.70% | 41.30% |
|
Audiocodes Rg 20:29:38 / 10.11.25 |
9.590 | -4.72% | -23.12% | 8.61% | 1.80% | -2.34% | 12.69% | -49.73% |
|
Clean Energy Fue Rg 20:12:12 / 10.11.25 |
2.375 | -4.78% | -37.60% | -17.82% | -14.26% | -2.26% | -23.39% | -64.96% |
|
Cognizant Tech So-A 20:29:36 / 10.11.25 |
72.87 | -4.81% | -3.08% | 0.19% | 9.84% | 3.95% | -10.59% | 36.19% |
|
Capital Southwest Corp 20:27:20 / 10.11.25 |
20.86 | -4.81% | -12.36% | 2.10% | 3.57% | -7.62% | -8.19% | 5.97% |
|
Energy Recovery Rg 20:28:17 / 10.11.25 |
14.280 | -4.93% | -25.82% | -15.05% | -8.23% | 0.21% | -28.35% | -25.31% |
|
Amplitude Rg-A 20:28:33 / 10.11.25 |
10.750 | -5.12% | -21.31% | 8.26% | 6.86% | -7.88% | 4.57% | -27.62% |
|
CareCloud Rg 20:28:29 / 10.11.25 |
3.460 | -5.33% | 127.96% | 14.95% | 7.12% | 27.21% | 32.57% | 12.87% |
|
FreightCar Ameri Rg 20:24:18 / 10.11.25 |
9.320 | -5.36% | 214.07% | 7.93% | -4.70% | 12.97% | -40.67% | 91.86% |
|
INNATE Sp ADS 20:26:10 / 10.11.25 |
2.140 | -5.41% | -37.50% | 14.44% | 10.31% | -2.28% | 18.89% | -19.72% |
|
INSPIRA TECH Rg 20:25:38 / 10.11.25 |
1.020 | -5.41% | -8.98% | 14.83% | -12.07% | -18.07% | -26.09% | -25.21% |
|
Femasys Rg 20:28:35 / 10.11.25 |
1.020 | -5.45% | 6.67% | 55.23% | 91.51% | 45.69% | -12.45% | -22.39% |
|
Gogo Rg 20:28:23 / 10.11.25 |
7.470 | -5.50% | -24.53% | -15.21% | -16.07% | -37.85% | -8.68% | -48.86% |
|
Bancfirst Rg 20:19:46 / 10.11.25 |
112.98 | -5.52% | 13.75% | 4.39% | -6.50% | -9.61% | -10.70% | 13.83% |
|
ACI Worldwide Rg 20:29:32 / 10.11.25 |
47.56 | -5.68% | 60.00% | -0.23% | -6.75% | 0.66% | -14.80% | 133.37% |
|
CoStar Group Rg 20:29:44 / 10.11.25 |
67.23 | -5.69% | -22.74% | -3.10% | -10.57% | -23.74% | -11.39% | -15.97% |
|
Biocryst Pharm Rg 20:26:16 / 10.11.25 |
7.245 | -5.72% | 18.36% | 5.61% | 2.91% | -13.54% | -11.54% | -40.07% |
|
Immunovant Rg 20:28:57 / 10.11.25 |
23.34 | -5.73% | -44.58% | -1.85% | 34.52% | 52.95% | -25.05% | 84.29% |
|
Cadiz Rg 20:27:03 / 10.11.25 |
4.820 | -5.77% | 75.00% | -8.37% | -9.74% | 38.11% | 35.77% | 186.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coastal Finl Rg 19:48:29 / 10.11.25 |
108.48 | 2.01% |
108.48 19:48 |
106.01 17:03 |
119.11 26.09.25 |
76.11 11.04.25 |
4'385 |
|
Coca-Cola Consol Rg 20:29:31 / 10.11.25 |
144.50 | 4.88% |
144.50 20:29 |
137.34 15:34 |
145.85 13.02.25 |
105.21 05.06.25 |
87'720 |
|
Coca-Cola EuPac Rg 20:28:07 / 10.11.25 |
90.95 | -0.50% |
91.29 15:30 |
89.65 16:05 |
100.66 24.07.25 |
73.43 13.01.25 |
307'364 |
|
Cocrystal Pharm Rg 17:19:20 / 10.11.25 |
1.070 | -2.73% |
1.090 15:30 |
1.065 17:19 |
2.670 12.09.25 |
1.010 23.10.25 |
4'987 |
|
Coda Octopus Gro Rg 19:32:52 / 10.11.25 |
9.170 | 0.77% |
9.270 15:30 |
9.010 18:28 |
10.500 28.10.25 |
5.760 07.04.25 |
7'788 |
|
Codere Onl Lux Rg 19:50:09 / 10.11.25 |
5.600 | -1.06% |
5.740 16:53 |
5.580 19:19 |
8.740 22.08.25 |
5.580 07.11.25 |
7'847 |
|
Codexis Rg 20:26:02 / 10.11.25 |
1.740 | 2.96% |
1.770 20:25 |
1.670 17:00 |
5.500 03.01.25 |
1.620 07.11.25 |
183'387 |
|
Coeptis Hldg Rg 18:34:34 / 10.11.25 |
14.610 | 6.56% |
14.640 17:40 |
13.720 15:30 |
19.010 23.09.25 |
3.800 07.01.25 |
1'550 |
|
Coffee Holding Rg 16:49:34 / 10.11.25 |
3.830 | 1.06% |
3.900 15:30 |
3.830 16:49 |
9.910 07.03.25 |
2.760 09.04.25 |
2'573 |
|
Cogent Bioscis Rg 20:29:38 / 10.11.25 |
34.16 | 130.50% |
36.10 18:31 |
31.00 15:32 |
36.10 10.11.25 |
3.730 09.04.25 |
4'190'443 |
|
Cogent Comm Hldg Rg 20:29:51 / 10.11.25 |
22.43 | -4.51% |
24.54 15:35 |
22.36 20:25 |
84.01 19.02.25 |
22.36 10.11.25 |
335'460 |
|
Cognex Rg 20:29:00 / 10.11.25 |
38.41 | -2.19% |
40.04 15:30 |
38.11 17:03 |
49.76 21.10.25 |
22.67 09.04.25 |
341'178 |
|
Cognition Therap Rg 20:26:14 / 10.11.25 |
1.695 | 2.11% |
1.820 15:40 |
1.665 17:11 |
3.825 25.08.25 |
0.2270 28.05.25 |
233'528 |
|
Cognizant Tech So-A 20:29:36 / 10.11.25 |
72.87 | -0.45% |
74.03 15:31 |
72.01 16:40 |
90.81 14.02.25 |
65.16 16.10.25 |
641'668 |
|
Cognyte Sftw Rg 20:21:23 / 10.11.25 |
8.430 | 0.00% |
8.530 16:28 |
8.380 18:06 |
11.640 05.06.25 |
7.645 31.03.25 |
29'817 |
|
Coherus Onco Rg 20:26:35 / 10.11.25 |
1.270 | -5.22% |
1.425 15:38 |
1.230 19:13 |
1.890 09.10.25 |
0.7100 23.06.25 |
315'296 |
|
Cohu Rg 20:21:49 / 10.11.25 |
24.88 | 3.95% |
24.89 20:10 |
24.00 15:55 |
28.01 06.01.25 |
12.590 04.04.25 |
87'148 |
|
Coinbase Glb Rg-A 20:29:53 / 10.11.25 |
321.02 | 3.84% |
324.80 15:30 |
311.70 16:52 |
444.59 18.07.25 |
142.59 07.04.25 |
1'383'577 |
|
Coincheck Grp Rg 16:31:06 / 10.11.25 |
3.540 | -0.14% |
3.570 15:38 |
3.510 16:14 |
10.500 21.01.25 |
3.400 05.11.25 |
3'960 |
|
Collegium Pharma Rg 20:29:52 / 10.11.25 |
43.42 | 2.65% |
43.47 20:16 |
42.00 15:31 |
43.47 10.11.25 |
23.25 10.04.25 |
69'697 |
|
Colliers Int Grp SV 20:26:41 / 10.11.25 |
151.70 | 0.12% |
151.99 19:39 |
149.88 16:12 |
171.20 24.10.25 |
103.38 09.04.25 |
10'686 |
|
CollPlant Biot Rg 20:29:30 / 10.11.25 |
1.990 | 0.00% |
2.040 15:30 |
1.990 15:32 |
4.980 29.05.25 |
1.320 01.07.25 |
12'640 |
|
Columbia Bkg Sys Rg 20:29:32 / 10.11.25 |
27.39 | 1.69% |
27.40 20:06 |
26.84 16:54 |
29.18 15.01.25 |
19.660 07.04.25 |
336'606 |
|
Columbia Finl Rg 20:26:37 / 10.11.25 |
15.510 | 1.84% |
15.550 20:07 |
15.240 16:00 |
16.420 14.02.25 |
12.650 07.04.25 |
16'082 |
|
Columbia Sportsw Rg 20:28:36 / 10.11.25 |
51.28 | -0.75% |
52.14 15:34 |
50.82 16:49 |
92.86 26.02.25 |
47.48 31.10.25 |
64'039 |