×
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
- 26.11.2024 - 21:09:03
- 19'143.95
- 0.47%
- 89.12
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CN Ener Grp Rg 20:34:19 / 26.11.24 |
0.3600 | 5.85% | 0.02 | 0.3500 | 0.3688 | 8'064 | |
|
CNB Finl Rg 20:57:37 / 26.11.24 |
28.31 | -0.25% | -0.07 | 28.20 | 28.27 | 9'559 | |
|
CNS Pharma Rg 21:05:49 / 26.11.24 |
0.1144 | -0.52% | 0.00 | 0.1129 | 0.1157 | 73'496 | |
|
Cnstlltn Ener Co Rg 21:08:37 / 26.11.24 |
261.91 | 5.21% | 12.98 | 261.96 | 262.08 | 552'187 | |
|
Co-Diagnostics Rg 21:03:48 / 26.11.24 |
0.9280 | -6.26% | -0.06 | 0.9280 | 0.9456 | 31'842 | |
|
Coastal Finl Rg 20:44:00 / 26.11.24 |
77.41 | -0.74% | -0.58 | 76.78 | 77.40 | 6'935 | |
|
Coca-Cola Consol Rg 21:01:05 / 26.11.24 |
1'341.04 | 3.19% | 41.44 | 1'326.22 | 1'349.10 | 11'672 | |
|
Coca-Cola EuPac Rg 21:07:46 / 26.11.24 |
77.58 | -0.72% | -0.56 | 77.58 | 77.61 | 160'794 | |
|
Cocrystal Pharm Rg 19:03:05 / 26.11.24 |
2.120 | -2.30% | -0.05 | 2.100 | 2.230 | 2'523 | |
|
Coda Octopus Gro Rg 18:53:12 / 26.11.24 |
9.010 | -3.94% | -0.37 | 8.880 | 9.010 | 6'302 | |
|
Codere Onl Lux Rg 21:03:45 / 26.11.24 |
7.890 | 2.20% | 0.17 | 7.680 | 8.120 | 20'351 | |
|
Codexis Rg 21:07:44 / 26.11.24 |
4.530 | -0.44% | -0.02 | 4.550 | 4.560 | 114'296 | |
|
Coeptis Hldg Rg 20:42:14 / 26.11.24 |
0.1988 | 0.66% | 0.00 | 0.1921 | 0.2049 | 23'143 | |
|
Coffee Holding Rg 20:39:49 / 26.11.24 |
3.480 | 0.00% | 0.00 | 3.470 | 3.490 | 12'458 | |
|
Cogent Bioscis Rg 21:09:03 / 26.11.24 |
9.420 | 2.50% | 0.23 | 9.410 | 9.420 | 113'882 | |
|
Cogent Comm Hldg Rg 21:04:11 / 26.11.24 |
82.09 | -1.12% | -0.93 | 82.04 | 82.13 | 59'786 | |
|
Cognex Rg 21:08:51 / 26.11.24 |
40.36 | -2.82% | -1.17 | 40.35 | 40.37 | 89'418 | |
|
Cognition Therap Rg 21:02:19 / 26.11.24 |
0.4085 | 0.37% | 0.00 | 0.4043 | 0.4086 | 710'974 | |
|
Cognizant Tech So-A 21:08:41 / 26.11.24 |
80.69 | 0.07% | 0.06 | 80.68 | 80.70 | 290'577 | |
|
Cognyte Sftw Rg 21:07:14 / 26.11.24 |
7.900 | -0.63% | -0.05 | 7.890 | 7.920 | 26'277 | |
|
Coherus BioSc Rg 21:09:02 / 26.11.24 |
1.325 | 9.50% | 0.12 | 1.320 | 1.330 | 702'130 | |
|
Cohu Rg 21:08:19 / 26.11.24 |
25.96 | -4.10% | -1.11 | 25.92 | 25.99 | 31'368 | |
|
Coinbase Glb Rg-A 21:08:51 / 26.11.24 |
297.00 | -4.87% | -15.22 | 296.81 | 297.23 | 2'058'185 | |
|
Coliseum Acqn Rg-A 19:45:03 / 26.11.24 |
11.200 | 0.54% | 0.06 | 11.170 | 11.230 | 300 | |
|
Collective Aud Rg 20:49:54 / 26.11.24 |
0.3900 | 35.65% | 0.10 | 250'389 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BayFirst Fin Rg 16:43:00 / 26.11.24 |
13.330 | 0.31% | -22.31% | -0.52% | 1.14% | -3.89% | 28.17% | -46.46% |
|
Aura Bioscis Rg 21:09:00 / 26.11.24 |
8.980 | 0.23% | -15.43% | 0.67% | -16.15% | 21.52% | 12.53% | -55.20% |
|
AltEnergy Acqn Rg-A 23:20:00 / 07.11.24 |
10.920 | 0.18% | 6.74% | 0.00% | -2.06% | -3.19% | 2.06% | 0.00% |
|
Collegium Pharma Rg 21:07:31 / 26.11.24 |
31.21 | 0.03% | 32.72% | 4.91% | -11.44% | -16.60% | 22.39% | 64.83% |
|
A-Mark Prec Met Rg 21:08:00 / 26.11.24 |
30.01 | -0.07% | -12.96% | -0.27% | -23.62% | -24.84% | 4.86% | -13.17% |
|
Focus Impact Rg-A 22:20:00 / 28.10.24 |
10.410 | -0.10% | 3.27% | 0.00% | 0.00% | -2.35% | 0.77% | 0.00% |
|
Brighths Finc Rg 21:03:43 / 26.11.24 |
52.36 | -0.19% | 3.02% | 4.49% | 8.59% | 15.99% | 1.61% | -0.23% |
|
Community West Rg 21:07:57 / 26.11.24 |
22.28 | -0.22% | 5.29% | 7.56% | 18.36% | 10.00% | 30.04% | 4.69% |
|
FirstCash Hldgs Rg 21:05:03 / 26.11.24 |
106.84 | -0.42% | 24.20% | 1.69% | 0.97% | -9.25% | -3.07% | 59.51% |
|
Eagle Bancorp Rg 21:01:07 / 26.11.24 |
29.55 | -0.46% | -31.93% | 3.58% | 11.34% | 37.38% | 25.91% | -49.96% |
|
Cass Info Sys Rg 20:29:47 / 26.11.24 |
44.49 | -0.50% | -2.17% | 0.45% | 3.56% | 6.31% | 9.04% | -0.61% |
|
Cognex Rg 21:08:51 / 26.11.24 |
40.36 | -0.50% | -11.84% | 2.80% | -0.59% | 5.49% | 9.61% | -46.75% |
|
Advantage Sltn Rg-A 21:03:14 / 26.11.24 |
3.560 | -0.55% | 73.08% | 5.64% | 14.47% | -4.81% | 31.85% | -55.61% |
|
Chi Atl RE REIT Rg 20:39:24 / 26.11.24 |
16.050 | -0.56% | 6.77% | 1.01% | 5.38% | 1.65% | 4.97% | 0.00% |
|
AGNC Invest REIT Rg 21:09:04 / 26.11.24 |
9.645 | -0.61% | -5.80% | -0.26% | 1.10% | -5.53% | 9.11% | -39.21% |
|
Cepton Rg 16:33:03 / 26.11.24 |
3.120 | -0.64% | -75.43% | 0.32% | -0.95% | 2.30% | 8.81% | -96.86% |
|
Amdocs Rg 21:08:43 / 26.11.24 |
87.43 | -0.67% | -3.96% | 5.41% | -1.35% | 0.98% | 4.91% | 21.32% |
|
Canterbury Pk Hl Rg 20:59:17 / 26.11.24 |
19.750 | -0.68% | -35.06% | 3.36% | 8.04% | 1.50% | 6.95% | 22.73% |
|
Flywire Rg 21:08:37 / 26.11.24 |
22.45 | -0.86% | -6.21% | 0.09% | 28.14% | 25.49% | -0.62% | -38.52% |
|
Charter Comm Rg-A 21:06:02 / 26.11.24 |
389.61 | -1.08% | 13.38% | 1.24% | 19.05% | 12.47% | -2.91% | -42.47% |
|
Alerus Financial Rg 21:01:26 / 26.11.24 |
21.96 | -1.12% | -5.18% | 1.20% | -7.26% | -1.35% | 21.19% | -32.15% |
|
FormFactor Rg 21:08:40 / 26.11.24 |
40.01 | -1.13% | 85.52% | 5.64% | -11.43% | -10.20% | 7.89% | -3.19% |
|
Adeia Rg 21:05:24 / 26.11.24 |
12.210 | -1.13% | 29.22% | 6.08% | -4.24% | 0.33% | 26.79% | 0.00% |
|
Astrazeneca Sp ADR 21:08:23 / 26.11.24 |
66.28 | -1.41% | -2.06% | 3.89% | -11.89% | -22.68% | 4.71% | 17.42% |
|
Fluence Energy Rg-A 21:08:37 / 26.11.24 |
19.425 | -1.47% | 37.03% | -7.89% | -6.79% | 12.02% | -4.17% | -35.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CN Ener Grp Rg 20:34:19 / 26.11.24 |
0.3600 | 5.85% |
0.3600 20:34 |
0.3400 15:30 |
2.040 17.01.24 |
0.2594 09.09.24 |
8'064 |
|
CNB Finl Rg 20:57:37 / 26.11.24 |
28.31 | -0.25% |
28.37 18:20 |
28.00 16:31 |
29.27 06.11.24 |
18.030 19.04.24 |
9'559 |
|
CNS Pharma Rg 21:05:49 / 26.11.24 |
0.1144 | -0.52% |
0.1178 19:02 |
0.1110 15:30 |
65.00 02.01.24 |
0.1000 04.11.24 |
73'496 |
|
Cnstlltn Ener Co Rg 21:08:37 / 26.11.24 |
261.91 | 5.21% |
266.46 18:07 |
249.20 15:30 |
288.64 07.10.24 |
109.46 17.01.24 |
552'187 |
|
Co-Diagnostics Rg 21:03:48 / 26.11.24 |
0.9280 | -6.26% |
1.020 15:51 |
0.9280 21:03 |
2.200 23.08.24 |
0.9280 26.11.24 |
31'842 |
|
Coastal Finl Rg 20:44:00 / 26.11.24 |
77.41 | -0.74% |
77.88 15:30 |
76.56 16:28 |
79.27 25.11.24 |
35.75 18.03.24 |
6'935 |
|
Coca-Cola Consol Rg 21:01:05 / 26.11.24 |
1'341.04 | 3.19% |
1'341.04 21:01 |
1'305.66 15:30 |
1'376.12 09.09.24 |
801.02 18.04.24 |
11'672 |
|
Coca-Cola EuPac Rg 21:07:46 / 26.11.24 |
77.58 | -0.72% |
78.07 15:30 |
77.27 16:41 |
82.26 16.09.24 |
64.26 05.01.24 |
160'794 |
|
Cocrystal Pharm Rg 19:03:05 / 26.11.24 |
2.120 | -2.30% |
2.150 16:34 |
2.120 19:03 |
3.070 12.06.24 |
1.350 20.02.24 |
2'523 |
|
Coda Octopus Gro Rg 18:53:12 / 26.11.24 |
9.010 | -3.94% |
9.350 15:30 |
8.835 17:48 |
9.810 21.11.24 |
5.230 29.01.24 |
6'302 |
|
Codere Onl Lux Rg 21:03:45 / 26.11.24 |
7.890 | 2.20% |
7.910 21:03 |
7.520 15:32 |
8.755 09.10.24 |
2.900 02.01.24 |
20'351 |
|
Codexis Rg 21:07:44 / 26.11.24 |
4.530 | -0.44% |
4.620 15:55 |
4.480 16:17 |
4.900 29.02.24 |
2.530 06.02.24 |
114'296 |
|
Coeptis Hldg Rg 20:42:14 / 26.11.24 |
0.1988 | 0.66% |
0.2001 17:56 |
0.1933 16:28 |
0.7800 02.01.24 |
0.1515 27.09.24 |
23'143 |
|
Coffee Holding Rg 20:39:49 / 26.11.24 |
3.480 | 0.00% |
3.670 18:33 |
3.480 20:39 |
3.830 22.11.24 |
0.8505 03.01.24 |
12'458 |
|
Cogent Bioscis Rg 21:09:03 / 26.11.24 |
9.420 | 2.50% |
9.440 21:01 |
9.060 16:26 |
12.610 23.10.24 |
4.280 29.01.24 |
113'882 |
|
Cogent Comm Hldg Rg 21:04:11 / 26.11.24 |
82.09 | -1.12% |
84.38 16:01 |
81.97 20:54 |
86.65 07.11.24 |
51.00 11.06.24 |
59'786 |
|
Cognex Rg 21:08:51 / 26.11.24 |
40.36 | -2.82% |
41.17 15:30 |
40.16 19:11 |
53.12 16.07.24 |
34.82 06.02.24 |
89'418 |
|
Cognition Therap Rg 21:02:19 / 26.11.24 |
0.4085 | 0.37% |
0.4129 17:34 |
0.3770 16:04 |
2.920 23.05.24 |
0.3475 11.10.24 |
710'974 |
|
Cognizant Tech So-A 21:08:41 / 26.11.24 |
80.69 | 0.07% |
81.01 15:37 |
79.72 17:19 |
82.41 13.11.24 |
63.80 17.06.24 |
290'577 |
|
Cognyte Sftw Rg 21:07:14 / 26.11.24 |
7.900 | -0.63% |
8.020 18:28 |
7.780 16:47 |
8.700 18.06.24 |
5.440 16.01.24 |
26'277 |
|
Coherus BioSc Rg 21:09:02 / 26.11.24 |
1.325 | 9.50% |
1.390 19:28 |
1.200 16:26 |
3.695 02.01.24 |
0.6603 05.11.24 |
702'130 |
|
Cohu Rg 21:08:19 / 26.11.24 |
25.96 | -4.10% |
27.10 15:30 |
25.91 20:40 |
36.58 11.07.24 |
22.80 11.09.24 |
31'368 |
|
Coinbase Glb Rg-A 21:08:51 / 26.11.24 |
297.00 | -4.87% |
309.07 18:36 |
292.80 20:55 |
341.49 20.11.24 |
114.52 07.02.24 |
2'058'185 |
|
Coliseum Acqn Rg-A 19:45:03 / 26.11.24 |
11.200 | 0.54% |
11.200 19:45 |
11.180 19:41 |
12.500 27.08.24 |
10.650 08.01.24 |
300 |
|
Collective Aud Rg 20:49:54 / 26.11.24 |
0.3900 | 35.65% |
0.4080 19:42 |
0.2750 16:04 |
1.570 01.03.24 |
0.1323 15.08.24 |
250'389 |