×
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 - 18:51:56
- 23'455.05
- 1.96%
- 450.51
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Columbus Acqstn Rg 18:32:00 / 10.11.25 |
10.380 | 1.07% | 0.11 | 10.360 | 10.400 | 31'896 | |
|
Columbus Mckinno Rg 18:38:23 / 10.11.25 |
15.620 | -0.19% | -0.03 | 15.670 | 15.740 | 17'808 | |
|
Comcast-A 18:51:37 / 10.11.25 |
27.09 | -0.97% | -0.27 | 27.08 | 27.09 | 3'360'690 | |
|
Commerce Bancsha Rg 18:51:23 / 10.11.25 |
54.29 | 0.26% | 0.14 | 54.26 | 54.32 | 64'834 | |
|
Commerce.com Rg-1 18:50:42 / 10.11.25 |
4.975 | 7.68% | 0.36 | 4.970 | 4.980 | 208'774 | |
|
Commercial Vehic Rg 18:51:47 / 10.11.25 |
1.490 | 11.19% | 0.15 | 1.450 | 1.500 | 11'903 | |
|
CommScope Rg 18:51:37 / 10.11.25 |
16.950 | 1.80% | 0.30 | 16.950 | 16.960 | 551'485 | |
|
Community Trust Rg 18:42:05 / 10.11.25 |
53.44 | 0.87% | 0.46 | 53.39 | 53.57 | 4'800 | |
|
Community West Rg 18:50:00 / 10.11.25 |
21.47 | 0.19% | 0.04 | 21.46 | 21.49 | 9'434 | |
|
CommVault System Rg 18:45:21 / 10.11.25 |
130.46 | 2.37% | 3.02 | 129.80 | 130.46 | 50'604 | |
|
COMPASS Path Sp ADR 18:51:14 / 10.11.25 |
5.690 | 4.40% | 0.24 | 5.680 | 5.700 | 96'362 | |
|
Compass Theraptc Rg 18:48:56 / 10.11.25 |
4.280 | 1.18% | 0.05 | 4.280 | 4.290 | 120'650 | |
|
Compugen Rg 18:51:55 / 10.11.25 |
1.675 | 3.40% | 0.06 | 1.670 | 1.690 | 42'302 | |
|
ComScore Rg 17:27:15 / 10.11.25 |
7.530 | -4.20% | -0.33 | 7.400 | 7.600 | 2'246 | |
|
Comstock Hldg Rg-A 18:28:15 / 10.11.25 |
15.810 | 1.02% | 0.16 | 15.750 | 15.960 | 3'250 | |
|
Comtech Telecomm Rg 18:34:59 / 10.11.25 |
3.040 | 0.00% | 0.00 | 3.030 | 3.090 | 14'947 | |
|
Concentrix Rg 18:47:11 / 10.11.25 |
35.01 | 0.72% | 0.25 | 35.04 | 35.15 | 138'444 | |
|
Concorde Intl Rg-A 18:39:59 / 10.11.25 |
2.380 | -5.56% | -0.14 | 2.380 | 2.640 | 234 | |
|
Concrete Pumping Rg 18:48:20 / 10.11.25 |
6.270 | 2.12% | 0.13 | 6.270 | 6.300 | 3'151 | |
|
Conduent Rg 18:49:42 / 10.11.25 |
1.825 | 2.53% | 0.05 | 1.820 | 1.830 | 133'645 | |
|
Confluent Rg-A 18:51:54 / 10.11.25 |
23.51 | 3.64% | 0.83 | 23.50 | 23.51 | 527'448 | |
|
Connect Biophar Rg 18:50:48 / 10.11.25 |
1.520 | -1.30% | -0.02 | 1.500 | 1.530 | 1'485 | |
|
ConnectOne Banco Rg 18:37:56 / 10.11.25 |
24.57 | 0.94% | 0.23 | 24.60 | 24.69 | 13'451 | |
|
Consensus Cloud Rg 18:49:48 / 10.11.25 |
24.73 | 1.02% | 0.25 | 24.67 | 24.86 | 17'887 | |
|
CONSOLIDATED WAT Rg 18:50:30 / 10.11.25 |
34.64 | -0.50% | -0.18 | 34.51 | 34.71 | 8'975 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amicus Thera Rg 18:51:50 / 10.11.25 |
8.895 | -5.84% | -37.49% | 0.40% | 8.74% | 20.04% | -16.79% | -13.97% |
|
Gen Digital Rg 18:51:05 / 10.11.25 |
26.27 | -5.88% | 12.93% | -0.06% | -1.63% | -16.27% | -13.52% | 18.98% |
|
Aldeyra Therapeu Rg 18:50:43 / 10.11.25 |
5.010 | -6.01% | 33.62% | -4.21% | -4.57% | -7.90% | -8.74% | -11.84% |
|
Gaia Rg-A 18:33:03 / 10.11.25 |
4.380 | -6.01% | 56.30% | -13.27% | -28.08% | -17.36% | -27.84% | 84.28% |
|
eXp World Hldgs Rg 18:51:11 / 10.11.25 |
10.660 | -6.17% | -30.41% | 6.49% | 1.43% | 3.39% | -27.06% | -3.57% |
|
Balchem Corp Rg 18:47:04 / 10.11.25 |
153.42 | -6.40% | 2.56% | 0.59% | 7.20% | -4.08% | -15.35% | 14.69% |
|
CBAK Energy Tech Rg 18:32:02 / 10.11.25 |
0.9065 | -6.44% | -16.24% | -1.47% | -11.99% | -13.67% | -10.69% | -26.71% |
|
Aclaris Therap Rg 18:49:10 / 10.11.25 |
2.230 | -6.45% | 120.95% | -12.89% | 16.75% | 20.54% | -15.21% | -85.07% |
|
Enterprise Finl Rg 18:13:21 / 10.11.25 |
53.28 | -6.49% | 18.12% | 1.70% | -5.25% | -6.61% | -11.48% | 0.92% |
|
Gravity Sp ADR 17:00:34 / 10.11.25 |
59.20 | -6.54% | -15.21% | 1.74% | -1.35% | -9.02% | -9.91% | 28.25% |
|
GE Hltc Tech Rg 18:51:37 / 10.11.25 |
72.83 | -6.56% | -5.52% | -2.20% | 1.38% | -0.46% | -14.71% | 0.00% |
|
Glb SelfStg REIT Rg 17:56:41 / 10.11.25 |
4.980 | -6.57% | 7.56% | -0.40% | 2.47% | -1.97% | -2.54% | 1.63% |
|
Gam & Lsure REIT Rg 18:51:17 / 10.11.25 |
45.15 | -6.67% | -8.92% | -0.71% | 1.84% | -3.02% | -8.30% | -10.90% |
|
Electro Sensors Rg 17:04:04 / 10.11.25 |
4.720 | -6.81% | 27.06% | 0.43% | -1.46% | 0.43% | 19.49% | -1.64% |
|
Immuron Sp ADR 17:46:44 / 10.11.25 |
1.640 | -6.82% | -16.33% | -18.00% | -21.15% | -12.77% | -8.89% | -18.00% |
|
Brera Hldg Rg - B 18:47:18 / 10.11.25 |
7.750 | -7.17% | 10.34% | -21.16% | -50.06% | 18.68% | -1.41% | 0.00% |
|
Alliance Resource 18:36:37 / 10.11.25 |
24.59 | -7.19% | 15.20% | -1.44% | -3.87% | 3.02% | -6.04% | 0.78% |
|
Greenlight Cap RE A 18:51:42 / 10.11.25 |
12.725 | -7.36% | 13.57% | 4.39% | 1.07% | -2.04% | -13.73% | 63.14% |
|
Adverm Btchnlgs Rg 18:50:42 / 10.11.25 |
4.285 | -7.49% | -42.61% | -0.12% | 3.00% | 46.25% | -44.78% | -44.28% |
|
Golden Entertain Rg 18:46:29 / 10.11.25 |
29.89 | -7.50% | -26.80% | 47.60% | 38.12% | 20.87% | -11.09% | -33.36% |
|
Citizens Financi Rg 15:30:00 / 10.11.25 |
58.53 | -7.55% | -8.66% | 7.89% | 7.69% | 3.96% | -16.86% | -14.34% |
|
Farmers Natl Ban Rg 18:33:01 / 10.11.25 |
13.240 | -7.59% | -9.07% | 1.46% | -4.54% | -5.77% | -16.89% | -7.01% |
|
Foghorn Therap Rg 18:44:13 / 10.11.25 |
4.500 | -7.63% | -32.40% | 6.89% | 4.90% | -11.76% | -51.51% | -51.93% |
|
First Watch Rest Rg 18:51:51 / 10.11.25 |
17.370 | -7.63% | -14.48% | 9.59% | 6.89% | 0.70% | -18.91% | 15.68% |
|
First Bancorp Rg 17:48:53 / 10.11.25 |
25.04 | -7.68% | -10.52% | 0.85% | 1.91% | -3.25% | -15.90% | -18.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Columbus Acqstn Rg 18:32:00 / 10.11.25 |
10.380 | 1.07% |
10.420 16:13 |
10.280 15:30 |
11.040 08.04.25 |
9.960 17.03.25 |
31'896 |
|
Columbus Mckinno Rg 18:38:23 / 10.11.25 |
15.620 | -0.19% |
15.860 15:30 |
15.390 16:38 |
37.81 22.01.25 |
11.930 09.04.25 |
17'808 |
|
Comcast-A 18:51:37 / 10.11.25 |
27.09 | -0.97% |
27.48 15:31 |
26.75 17:01 |
38.40 27.01.25 |
25.75 30.10.25 |
3'360'690 |
|
Commerce Bancsha Rg 18:51:23 / 10.11.25 |
54.29 | 0.26% |
54.47 15:33 |
53.98 16:53 |
68.87 06.02.25 |
51.70 03.11.25 |
64'834 |
|
Commerce.com Rg-1 18:50:42 / 10.11.25 |
4.975 | 7.68% |
5.140 17:33 |
4.680 15:30 |
7.500 20.02.25 |
4.145 11.08.25 |
208'774 |
|
Commercial Vehic Rg 18:51:47 / 10.11.25 |
1.490 | 11.19% |
1.515 18:42 |
1.350 15:42 |
2.540 02.01.25 |
0.8194 16.04.25 |
11'903 |
|
CommScope Rg 18:51:37 / 10.11.25 |
16.950 | 1.80% |
17.340 15:30 |
16.680 17:25 |
17.930 31.10.25 |
2.945 21.04.25 |
551'485 |
|
Community Trust Rg 18:42:05 / 10.11.25 |
53.44 | 0.87% |
53.44 18:42 |
52.98 15:30 |
59.48 05.09.25 |
44.70 11.04.25 |
4'800 |
|
Community West Rg 18:50:00 / 10.11.25 |
21.47 | 0.19% |
21.63 15:45 |
21.33 16:50 |
21.81 28.10.25 |
15.570 14.04.25 |
9'434 |
|
CommVault System Rg 18:45:21 / 10.11.25 |
130.46 | 2.37% |
130.46 18:45 |
128.09 16:09 |
200.42 30.07.25 |
121.54 07.11.25 |
50'604 |
|
COMPASS Path Sp ADR 18:51:14 / 10.11.25 |
5.690 | 4.40% |
5.730 16:08 |
5.480 15:35 |
7.085 14.10.25 |
2.250 23.06.25 |
96'362 |
|
Compass Theraptc Rg 18:48:56 / 10.11.25 |
4.280 | 1.18% |
4.290 18:43 |
4.075 16:17 |
4.860 16.10.25 |
1.335 01.04.25 |
120'650 |
|
Compugen Rg 18:51:55 / 10.11.25 |
1.675 | 3.40% |
1.770 16:32 |
1.630 15:30 |
2.660 10.02.25 |
1.140 09.04.25 |
42'302 |
|
ComScore Rg 17:27:15 / 10.11.25 |
7.530 | -4.20% |
7.890 16:17 |
7.450 17:13 |
10.070 29.09.25 |
4.420 20.06.25 |
2'246 |
|
Comstock Hldg Rg-A 18:28:15 / 10.11.25 |
15.810 | 1.02% |
15.950 16:34 |
15.650 15:30 |
18.990 05.09.25 |
6.310 03.03.25 |
3'250 |
|
Comtech Telecomm Rg 18:34:59 / 10.11.25 |
3.040 | 0.00% |
3.200 15:30 |
2.990 16:43 |
4.850 06.01.25 |
1.195 22.04.25 |
14'947 |
|
Concentrix Rg 18:47:11 / 10.11.25 |
35.01 | 0.72% |
35.18 16:10 |
34.55 17:02 |
65.92 27.03.25 |
34.02 07.11.25 |
138'444 |
|
Concorde Intl Rg-A 18:39:59 / 10.11.25 |
2.380 | -5.56% |
2.510 15:30 |
2.510 15:30 |
30.88 09.07.25 |
1.410 02.09.25 |
234 |
|
Concrete Pumping Rg 18:48:20 / 10.11.25 |
6.270 | 2.12% |
6.275 18:36 |
6.240 15:30 |
9.550 16.01.25 |
4.780 12.03.25 |
3'151 |
|
Conduent Rg 18:49:42 / 10.11.25 |
1.825 | 2.53% |
1.850 17:05 |
1.735 15:56 |
4.890 07.02.25 |
1.720 07.11.25 |
133'645 |
|
Confluent Rg-A 18:51:54 / 10.11.25 |
23.51 | 3.64% |
23.51 18:43 |
22.92 15:30 |
37.90 12.02.25 |
15.645 12.08.25 |
527'448 |
|
Connect Biophar Rg 18:50:48 / 10.11.25 |
1.520 | -1.30% |
1.550 15:30 |
1.520 18:50 |
2.850 22.07.25 |
0.5100 04.04.25 |
1'485 |
|
ConnectOne Banco Rg 18:37:56 / 10.11.25 |
24.57 | 0.94% |
24.62 18:08 |
24.36 16:19 |
27.76 11.02.25 |
20.65 11.04.25 |
13'451 |
|
Consensus Cloud Rg 18:49:48 / 10.11.25 |
24.73 | 1.02% |
25.38 15:40 |
24.73 18:49 |
31.85 29.01.25 |
17.860 21.04.25 |
17'887 |
|
CONSOLIDATED WAT Rg 18:50:30 / 10.11.25 |
34.64 | -0.50% |
35.10 15:35 |
34.36 17:35 |
36.87 20.10.25 |
22.70 08.05.25 |
8'975 |