×
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 |
|---|---|---|---|---|---|---|---|
|
Columbus Acqstn Rg 02:00:00 / 20.09.25 |
10.230 | 0.20% | 0.02 | 10.220 | 10.240 | ||
|
Columbus Mckinno Rg 02:00:00 / 20.09.25 |
15.050 | -3.90% | -0.61 | 15.040 | 15.050 | ||
|
Comcast-A 02:00:00 / 20.09.25 |
31.59 | -0.16% | -0.05 | 31.58 | 31.59 | ||
|
Commerce Bancsha Rg 02:00:00 / 20.09.25 |
59.23 | -1.69% | -1.02 | 59.21 | 59.24 | ||
|
Commerce.com Rg-1 02:00:00 / 20.09.25 |
5.030 | -4.91% | -0.26 | 5.020 | 5.030 | ||
|
Commercial Vehic Rg 02:00:00 / 20.09.25 |
1.790 | -7.73% | -0.15 | 1.790 | 1.820 | ||
|
CommScope Rg 02:00:00 / 20.09.25 |
16.450 | -0.54% | -0.09 | 16.420 | 16.430 | ||
|
Community Trust Rg 02:00:00 / 20.09.25 |
56.50 | -1.94% | -1.12 | 56.46 | 56.62 | ||
|
Community West Rg 02:00:00 / 20.09.25 |
21.58 | -0.74% | -0.16 | 21.57 | 21.60 | ||
|
CommVault System Rg 02:00:00 / 20.09.25 |
194.61 | -0.41% | -0.80 | 194.58 | 194.61 | ||
|
COMPASS Path Sp ADR 02:00:00 / 20.09.25 |
4.900 | -3.54% | -0.18 | 4.890 | 4.900 | ||
|
Compass Theraptc Rg 02:00:00 / 20.09.25 |
3.390 | -7.88% | -0.29 | 3.380 | 3.390 | ||
|
Complete Solar Rg 02:00:00 / 20.09.25 |
1.580 | -4.24% | -0.07 | 1.580 | 1.590 | ||
|
CompoSecure Rg-A 02:00:00 / 20.09.25 |
19.770 | -1.84% | -0.37 | 19.760 | 19.770 | ||
|
Compugen Rg 02:00:00 / 20.09.25 |
1.330 | -0.75% | -0.01 | 1.320 | 1.330 | ||
|
ComScore Rg 02:00:00 / 20.09.25 |
6.500 | 0.31% | 0.02 | 6.100 | 6.490 | ||
|
Comstock Hldg Rg-A 02:00:00 / 20.09.25 |
16.195 | -0.09% | -0.02 | 16.100 | 16.290 | ||
|
Comtech Telecomm Rg 02:00:00 / 20.09.25 |
2.250 | -9.64% | -0.24 | 2.250 | 2.260 | ||
|
Concentrix Rg 02:00:00 / 20.09.25 |
56.97 | -0.23% | -0.13 | 56.95 | 56.96 | ||
|
Concorde Intl Rg-A 02:00:00 / 20.09.25 |
3.000 | 0.67% | 0.02 | 2.970 | 3.020 | ||
|
Concrete Pumping Rg 02:00:00 / 20.09.25 |
7.250 | -0.68% | -0.05 | 7.220 | 7.250 | ||
|
Conduent Rg 02:00:00 / 20.09.25 |
2.840 | -4.05% | -0.12 | 2.850 | 2.860 | ||
|
Confluent Rg-A 02:00:00 / 20.09.25 |
20.05 | -0.69% | -0.14 | 20.04 | 20.05 | ||
|
Conifer Hldgs Rg 02:00:00 / 20.09.25 |
1.630 | -7.65% | -0.14 | 1.600 | 1.630 | ||
|
Connect Biophar Rg 02:00:00 / 20.09.25 |
1.570 | -2.48% | -0.04 | 1.560 | 1.590 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hillman Soltns Rg 02:00:00 / 20.09.25 |
9.480 | 0.41% | 6.19% | -2.37% | -5.86% | 32.77% | -10.73% | 21.04% |
|
Aldeyra Therapeu Rg 02:00:00 / 20.09.25 |
4.930 | 0.40% | 42.74% | -8.53% | -15.15% | 30.08% | -16.30% | -20.35% |
|
Columbia Finl Rg 02:00:00 / 20.09.25 |
15.510 | 0.25% | -17.79% | 1.44% | 1.04% | 5.65% | -10.96% | -27.23% |
|
Coya Rg 02:00:00 / 20.09.25 |
5.500 | 0.17% | -22.54% | -9.09% | -19.83% | -5.98% | -9.98% | 0.00% |
|
Ericsson Sp ADR-B 02:00:00 / 20.09.25 |
8.070 | 0.12% | 28.10% | 1.89% | 1.77% | -4.38% | 6.61% | 19.56% |
|
First Hawaiian Rg 02:00:00 / 20.09.25 |
25.67 | 0.04% | 13.56% | 0.39% | 0.63% | 3.38% | 7.86% | 0.82% |
|
AERT Rg 02:00:00 / 20.09.25 |
0.8500 | 0.00% | -62.80% | 38.32% | -1.59% | -17.48% | -63.20% | 0.00% |
|
DEFI Techno Rg 02:00:00 / 20.09.25 |
2.520 | 0.00% | 436.59% | 2.65% | 12.50% | -9.68% | 18.14% | 1'165.12% |
|
Gevo Rg 02:00:00 / 20.09.25 |
2.020 | 0.00% | 80.17% | 20.96% | 16.76% | 57.81% | 50.75% | -18.04% |
|
Giftify Rg 02:00:00 / 20.09.25 |
1.050 | 0.00% | -73.25% | -3.67% | -3.67% | -31.37% | -70.67% | -47.80% |
|
Hanover Bncrp Rg 02:00:00 / 20.09.25 |
23.39 | -0.02% | 30.67% | 4.33% | 5.12% | 7.79% | 23.69% | 12.00% |
|
Columbia Bkg Sys Rg 02:00:00 / 20.09.25 |
26.55 | -0.37% | 0.86% | 1.88% | -1.56% | 13.80% | 2.91% | -10.63% |
|
HealthEquity Rg 02:00:00 / 20.09.25 |
93.74 | -0.38% | 44.18% | 1.35% | 4.36% | -10.62% | 17.87% | 33.95% |
|
Automatic Data P Rg 02:00:00 / 20.09.25 |
292.00 | -0.61% | 24.89% | -0.51% | -5.18% | -3.77% | 5.64% | 24.53% |
|
H2O America Rg 02:00:00 / 20.09.25 |
48.71 | -0.61% | -25.14% | -1.91% | -4.45% | -6.02% | -16.56% | -23.71% |
|
Huize Hldg Sp ADS 02:00:00 / 20.09.25 |
3.400 | -0.62% | -28.67% | -19.24% | 39.34% | 58.14% | -3.55% | -27.23% |
|
First Finl Banks Rg 02:00:00 / 20.09.25 |
34.87 | -0.64% | 18.22% | -3.19% | -7.36% | -3.51% | -8.48% | -16.76% |
|
Greenidge Gen Rg-A 02:00:00 / 20.09.25 |
1.630 | -0.65% | -77.05% | 10.14% | 18.12% | 41.74% | -8.94% | -92.84% |
|
Expand Ener Rg 02:00:00 / 20.09.25 |
98.50 | -0.66% | 28.53% | 2.37% | 4.06% | -17.20% | 25.54% | -1.68% |
|
Alkermes Rg 02:00:00 / 20.09.25 |
27.79 | -0.73% | 2.92% | 3.04% | -6.59% | -3.54% | -2.66% | 41.37% |
|
Amdocs Rg 02:00:00 / 20.09.25 |
83.79 | -0.76% | -3.87% | -1.42% | -5.08% | -7.93% | -2.81% | 3.29% |
|
Estrella Immun Rg 02:00:00 / 20.09.25 |
1.110 | -0.88% | 0.00% | 4.72% | 24.72% | 25.99% | 9.90% | -88.86% |
|
A-Mark Prec Met Rg 02:00:00 / 20.09.25 |
26.83 | -0.91% | -10.25% | -0.56% | 11.42% | 26.80% | -37.68% | 6.89% |
|
Henry Schein Rg 02:00:00 / 20.09.25 |
67.86 | -0.94% | -9.46% | -1.67% | -2.50% | -7.38% | -4.62% | -4.39% |
|
Hello Grp Sp ADR-A 02:00:00 / 20.09.25 |
7.520 | -1.04% | 9.78% | 0.53% | -9.07% | -11.94% | 17.68% | 66.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Columbus Acqstn Rg 02:00:00 / 20.09.25 |
10.230 | 0.20% |
10.230 22:00 |
10.230 22:00 |
11.040 08.04.25 |
9.960 17.03.25 |
16 |
|
Columbus Mckinno Rg 02:00:00 / 20.09.25 |
15.050 | -3.90% |
15.630 15:30 |
15.020 21:57 |
37.81 22.01.25 |
11.930 09.04.25 |
253'741 |
|
Comcast-A 02:00:00 / 20.09.25 |
31.59 | -0.16% |
31.87 15:58 |
31.41 20:23 |
38.40 27.01.25 |
31.04 11.08.25 |
25'232'762 |
|
Commerce Bancsha Rg 02:00:00 / 20.09.25 |
59.23 | -1.69% |
60.25 15:30 |
59.03 17:44 |
68.87 06.02.25 |
52.78 07.04.25 |
1'941'679 |
|
Commerce.com Rg-1 02:00:00 / 20.09.25 |
5.030 | -4.91% |
5.300 15:30 |
5.010 21:30 |
7.500 20.02.25 |
4.145 11.08.25 |
544'254 |
|
Commercial Vehic Rg 02:00:00 / 20.09.25 |
1.790 | -7.73% |
1.930 15:30 |
1.760 21:50 |
2.540 02.01.25 |
0.8194 16.04.25 |
139'419 |
|
CommScope Rg 02:00:00 / 20.09.25 |
16.450 | -0.54% |
16.975 15:48 |
16.350 15:30 |
16.975 19.09.25 |
2.945 21.04.25 |
5'221'615 |
|
Community Trust Rg 02:00:00 / 20.09.25 |
56.50 | -1.94% |
57.62 15:30 |
56.35 21:54 |
59.48 05.09.25 |
44.70 11.04.25 |
116'232 |
|
Community West Rg 02:00:00 / 20.09.25 |
21.58 | -0.74% |
21.80 19:44 |
21.50 15:42 |
21.80 18.09.25 |
15.570 14.04.25 |
92'422 |
|
CommVault System Rg 02:00:00 / 20.09.25 |
194.61 | -0.41% |
196.00 15:31 |
191.14 17:36 |
200.42 30.07.25 |
129.01 07.04.25 |
1'866'222 |
|
COMPASS Path Sp ADR 02:00:00 / 20.09.25 |
4.900 | -3.54% |
5.090 15:30 |
4.830 19:20 |
5.375 09.09.25 |
2.250 23.06.25 |
399'517 |
|
Compass Theraptc Rg 02:00:00 / 20.09.25 |
3.390 | -7.88% |
3.800 15:30 |
3.380 21:59 |
4.070 11.02.25 |
1.335 01.04.25 |
4'440'174 |
|
Complete Solar Rg 02:00:00 / 20.09.25 |
1.580 | -4.24% |
1.650 15:38 |
1.575 21:26 |
2.420 22.04.25 |
1.195 29.05.25 |
730'324 |
|
CompoSecure Rg-A 02:00:00 / 20.09.25 |
19.770 | -1.84% |
20.21 19:11 |
19.710 16:20 |
20.36 18.09.25 |
9.250 07.04.25 |
1'545'160 |
|
Compugen Rg 02:00:00 / 20.09.25 |
1.330 | -0.75% |
1.370 15:35 |
1.320 21:15 |
2.660 10.02.25 |
1.140 09.04.25 |
44'113 |
|
ComScore Rg 02:00:00 / 20.09.25 |
6.500 | 0.31% |
6.500 17:57 |
6.380 15:30 |
8.690 06.02.25 |
4.420 20.06.25 |
3'990 |
|
Comstock Hldg Rg-A 02:00:00 / 20.09.25 |
16.195 | -0.09% |
16.440 15:30 |
16.000 16:32 |
18.990 05.09.25 |
6.310 03.03.25 |
26'408 |
|
Comtech Telecomm Rg 02:00:00 / 20.09.25 |
2.250 | -9.64% |
2.500 15:30 |
2.250 22:00 |
4.850 06.01.25 |
1.195 22.04.25 |
132'350 |
|
Concentrix Rg 02:00:00 / 20.09.25 |
56.97 | -0.23% |
57.82 16:35 |
56.02 20:31 |
65.92 27.03.25 |
41.47 05.03.25 |
840'069 |
|
Concorde Intl Rg-A 02:00:00 / 20.09.25 |
3.000 | 0.67% |
3.060 17:19 |
2.980 15:30 |
30.88 09.07.25 |
1.410 02.09.25 |
17'000 |
|
Concrete Pumping Rg 02:00:00 / 20.09.25 |
7.250 | -0.68% |
7.320 15:30 |
7.170 20:08 |
9.550 16.01.25 |
4.780 12.03.25 |
137'035 |
|
Conduent Rg 02:00:00 / 20.09.25 |
2.840 | -4.05% |
2.980 15:30 |
2.830 21:58 |
4.890 07.02.25 |
1.905 07.05.25 |
2'267'524 |
|
Confluent Rg-A 02:00:00 / 20.09.25 |
20.05 | -0.69% |
20.31 15:34 |
19.755 17:36 |
37.90 12.02.25 |
15.645 12.08.25 |
3'717'022 |
|
Conifer Hldgs Rg 02:00:00 / 20.09.25 |
1.630 | -7.65% |
1.720 15:30 |
1.510 16:12 |
2.210 16.09.25 |
0.4176 03.04.25 |
22'902 |
|
Connect Biophar Rg 02:00:00 / 20.09.25 |
1.570 | -2.48% |
1.610 15:30 |
1.560 21:21 |
2.850 22.07.25 |
0.5100 04.04.25 |
3'411 |