×
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
- 22.05.2026 - 23:16:01
- 26'343.97
- 0.19%
- 50.87
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CONSOLIDATED WAT Rg 02:00:00 / 23.05.26 |
29.41 | 1.27% | 0.37 | 29.41 | 29.47 | ||
|
Constr Ptr-A Rg 02:00:00 / 23.05.26 |
112.86 | 1.30% | 1.45 | 112.80 | 112.89 | ||
|
Consumer Ptfl Sv Rg 02:00:00 / 23.05.26 |
9.570 | -2.84% | -0.28 | 9.570 | 9.650 | ||
|
Context Therap Rg 02:00:00 / 23.05.26 |
2.600 | 8.33% | 0.20 | 2.600 | 2.610 | ||
|
ContextLogic Rg 23:20:00 / 22.05.26 |
8.550 | -0.15% | -0.01 | ||||
|
Contineum The Rg-A 02:00:00 / 23.05.26 |
13.860 | -3.55% | -0.51 | 13.860 | 13.900 | ||
|
Cooper Co Rg 02:00:00 / 23.05.26 |
62.55 | -0.48% | -0.30 | 62.55 | 62.57 | ||
|
Copart Rg 02:00:00 / 23.05.26 |
33.79 | -1.77% | -0.61 | 33.76 | 33.77 | ||
|
Corb Phrm Hldgs Rg 02:00:00 / 23.05.26 |
11.350 | -1.39% | -0.16 | 11.310 | 11.400 | ||
|
Corcept Therapeu Rg 02:00:00 / 23.05.26 |
60.22 | 0.89% | 0.53 | 60.21 | 60.22 | ||
|
Core Scientific Rg 02:00:00 / 23.05.26 |
25.26 | 1.77% | 0.44 | 25.26 | 25.27 | ||
|
CoreWeave Rg A 02:00:00 / 23.05.26 |
105.49 | -1.94% | -2.09 | 105.45 | 105.47 | ||
|
Cormedix Rg 02:00:00 / 23.05.26 |
7.980 | -0.99% | -0.08 | 7.990 | 8.000 | ||
|
Corsair Gaming Rg 02:00:00 / 23.05.26 |
7.700 | 11.11% | 0.77 | 7.690 | 7.700 | ||
|
CorVel Rg 02:00:00 / 23.05.26 |
62.74 | 1.95% | 1.20 | 62.69 | 62.78 | ||
|
Corvus Pharmacet Rg 02:00:00 / 23.05.26 |
12.610 | -3.59% | -0.47 | 12.580 | 12.590 | ||
|
Cosciens Bio Rg 23:20:00 / 22.05.26 |
1.870 | 6.25% | 0.11 | ||||
|
Cosmos Health Rg 02:00:00 / 23.05.26 |
0.2525 | -1.10% | 0.00 | 0.2525 | 0.2548 | ||
|
CoStar Group Rg 02:00:00 / 23.05.26 |
33.95 | 0.06% | 0.02 | 33.93 | 33.94 | ||
|
Costco Whsl Rg 02:00:00 / 23.05.26 |
1'028.24 | -2.11% | -22.21 | 1'027.66 | 1'028.21 | ||
|
Coya Rg 02:00:00 / 23.05.26 |
4.810 | -0.62% | -0.03 | 4.780 | 4.810 | ||
|
CPI Card Group Rg 02:00:00 / 23.05.26 |
17.180 | 7.98% | 1.27 | 17.060 | 17.180 | ||
|
CPS Techn Rg 02:00:00 / 23.05.26 |
6.000 | 28.48% | 1.33 | 5.990 | 6.000 | ||
|
CRA Intl Rg 02:00:00 / 23.05.26 |
148.23 | 0.57% | 0.84 | 148.12 | 148.44 | ||
|
Cracker Barrel O Rg 02:00:00 / 23.05.26 |
32.39 | 1.89% | 0.60 | 32.38 | 32.41 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bold Eagle Rg-A 02:00:00 / 23.05.26 |
10.580 | 0.00% | 7.30% | 0.19% | 0.38% | 0.57% | 1.73% | 0.00% |
|
Brand Engage Rg 02:00:00 / 12.12.25 |
0.2840 | 0.00% | -70.84% | 0.00% | 0.00% | 0.00% | 10.03% | 0.00% |
|
CN Healthy Food Rg 02:00:00 / 02.10.25 |
5.510 | 0.00% | -46.45% | 0.00% | 0.00% | 0.00% | -47.87% | 0.00% |
|
DIH Holding Rg-A 02:00:00 / 18.10.25 |
0.1247 | 0.00% | -90.90% | 0.00% | 0.00% | 0.00% | -45.07% | 0.00% |
|
Euro Tech Hldgs Rg 02:00:00 / 23.05.26 |
1.210 | 0.00% | -12.23% | 0.83% | 0.00% | 0.00% | 12.04% | -20.78% |
|
FST Rg 02:00:00 / 23.05.26 |
1.450 | 0.00% | 0.00% | 2.11% | 4.32% | 17.89% | -15.70% | 0.00% |
|
Iperionx Sp ADS 02:00:00 / 23.05.26 |
37.62 | -0.10% | 5.09% | 3.95% | 27.83% | -22.64% | 59.47% | 468.40% |
|
Hingham Institut Rg 02:00:00 / 23.05.26 |
284.87 | -0.14% | 11.58% | 8.35% | 0.02% | 2.06% | 15.92% | 47.43% |
|
Beam Therapeutic Rg 02:00:00 / 23.05.26 |
28.64 | -0.18% | 11.57% | 2.54% | 5.64% | 0.63% | 70.17% | -19.89% |
|
Daktronics Rg 02:00:00 / 23.05.26 |
20.29 | -0.20% | 17.02% | 6.57% | 1.60% | -21.30% | 31.92% | 234.97% |
|
3rd Cst Bncshs Rg 02:04:00 / 23.05.26 |
38.08 | -0.24% | 11.69% | 3.00% | 1.52% | -3.86% | 24.93% | 135.38% |
|
Icahn Ent DO Uts 02:00:00 / 23.05.26 |
7.550 | -0.26% | -13.15% | -7.81% | -7.25% | -6.33% | -11.90% | -76.63% |
|
Commerce Bancsha Rg 02:00:00 / 23.05.26 |
52.37 | -0.29% | -12.05% | 2.79% | 3.58% | 2.71% | -12.38% | 24.24% |
|
Forum Markets Rg 02:00:00 / 23.05.26 |
4.540 | -0.41% | -73.19% | 22.70% | -6.78% | 28.61% | -53.20% | -97.95% |
|
Innov Eyewear Rg 02:00:00 / 23.05.26 |
1.010 | -0.55% | -79.86% | 8.60% | -3.81% | -9.82% | -64.69% | -97.35% |
|
GigaMedia Rg 02:00:00 / 23.05.26 |
1.440 | -0.67% | -3.27% | -2.04% | -2.04% | -7.10% | -1.37% | 5.71% |
|
Eagle Finl Svcs Rg 02:00:00 / 23.05.26 |
39.12 | -0.79% | 8.46% | 5.05% | 2.79% | 12.71% | 26.19% | 15.27% |
|
Aurora Sp ADR 02:00:00 / 23.05.26 |
5.840 | -0.80% | -12.90% | 1.80% | -17.75% | -21.08% | -46.57% | -6.22% |
|
Intl Money Exps Rg 02:00:00 / 23.05.26 |
15.220 | -0.85% | -26.88% | -0.91% | -4.52% | -3.55% | 42.64% | -36.52% |
|
Distr Sol Grp Rg 02:00:00 / 23.05.26 |
27.00 | -0.95% | -21.13% | 0.17% | -1.35% | -9.70% | 0.45% | 19.02% |
|
Castor Maritime 02:00:00 / 23.05.26 |
1.980 | -0.97% | -25.45% | 3.66% | 2.59% | -9.17% | -9.17% | -69.62% |
|
CB Finl Svcs Rg 02:00:00 / 23.05.26 |
34.49 | -1.06% | 20.68% | 0.55% | -2.02% | -0.92% | 19.51% | 85.23% |
|
GridAI Techno Rg 02:00:00 / 23.05.26 |
4.840 | -1.07% | 147.05% | 25.06% | 113.22% | 110.43% | 324.67% | -96.57% |
|
Airbnb Rg-A 02:00:00 / 23.05.26 |
132.35 | -1.08% | 2.16% | -0.38% | -7.33% | -2.04% | 4.44% | 25.02% |
|
Electronic Arts Rg 02:00:00 / 23.05.26 |
200.97 | -1.20% | 37.98% | 0.16% | -0.84% | 0.20% | 36.82% | 60.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CONSOLIDATED WAT Rg 02:00:00 / 23.05.26 |
29.41 | 1.27% |
29.49 18:13 |
28.91 15:30 |
39.09 27.01.26 |
28.17 21.05.26 |
34'304 |
|
Constr Ptr-A Rg 02:00:00 / 23.05.26 |
112.86 | 1.30% |
113.27 21:41 |
108.75 17:24 |
150.07 08.05.26 |
103.59 07.04.26 |
147'987 |
|
Consumer Ptfl Sv Rg 02:00:00 / 23.05.26 |
9.570 | -2.84% |
9.860 15:30 |
9.570 22:00 |
10.480 08.05.26 |
7.460 13.03.26 |
5'030 |
|
Context Therap Rg 02:00:00 / 23.05.26 |
2.600 | 8.33% |
2.620 21:58 |
2.440 15:30 |
3.620 16.03.26 |
1.395 20.01.26 |
384'370 |
|
ContextLogic Rg 23:20:00 / 22.05.26 |
8.550 | -0.15% |
8.730 15:46 |
8.250 16:40 |
9.140 15.04.26 |
7.540 02.01.26 |
330'573 |
|
Contineum The Rg-A 02:00:00 / 23.05.26 |
13.860 | -3.55% |
14.850 15:35 |
13.850 21:53 |
16.270 24.02.26 |
8.600 08.01.26 |
66'748 |
|
Cooper Co Rg 02:00:00 / 23.05.26 |
62.55 | -0.48% |
63.26 15:54 |
62.21 17:11 |
85.02 07.01.26 |
58.89 12.05.26 |
584'479 |
|
Copart Rg 02:00:00 / 23.05.26 |
33.79 | -1.77% |
35.65 15:48 |
33.65 21:53 |
41.79 22.01.26 |
32.21 19.03.26 |
6'227'187 |
|
Corb Phrm Hldgs Rg 02:00:00 / 23.05.26 |
11.350 | -1.39% |
12.800 15:39 |
11.310 21:59 |
12.800 22.05.26 |
7.200 19.02.26 |
228'971 |
|
Corcept Therapeu Rg 02:00:00 / 23.05.26 |
60.22 | 0.89% |
60.55 15:42 |
59.70 16:02 |
60.55 22.05.26 |
28.68 19.02.26 |
207'196 |
|
Core Scientific Rg 02:00:00 / 23.05.26 |
25.26 | 1.77% |
25.63 18:04 |
24.42 16:18 |
25.63 22.05.26 |
13.570 30.03.26 |
3'972'288 |
|
CoreWeave Rg A 02:00:00 / 23.05.26 |
105.49 | -1.94% |
109.85 15:30 |
104.89 21:29 |
138.24 06.05.26 |
67.17 30.03.26 |
4'369'753 |
|
Cormedix Rg 02:00:00 / 23.05.26 |
7.980 | -0.99% |
8.130 15:38 |
7.965 21:57 |
12.290 06.01.26 |
6.130 06.03.26 |
294'339 |
|
Corsair Gaming Rg 02:00:00 / 23.05.26 |
7.700 | 11.11% |
7.770 17:17 |
7.000 15:30 |
8.270 11.05.26 |
4.480 12.02.26 |
621'204 |
|
CorVel Rg 02:00:00 / 23.05.26 |
62.74 | 1.95% |
62.76 21:39 |
61.07 16:54 |
72.54 09.01.26 |
44.83 11.02.26 |
68'512 |
|
Corvus Pharmacet Rg 02:00:00 / 23.05.26 |
12.610 | -3.59% |
13.430 15:39 |
12.580 21:59 |
26.94 23.01.26 |
6.390 12.01.26 |
416'806 |
|
Cosciens Bio Rg 23:20:00 / 22.05.26 |
1.870 | 6.25% |
1.879 16:06 |
1.870 21:13 |
3.190 07.04.26 |
0.7912 20.03.26 |
1'120 |
|
Cosmos Health Rg 02:00:00 / 23.05.26 |
0.2525 | -1.10% |
0.2661 15:39 |
0.2480 18:59 |
0.5899 20.01.26 |
0.2474 21.05.26 |
33'823 |
|
CoStar Group Rg 02:00:00 / 23.05.26 |
33.95 | 0.06% |
34.61 15:47 |
33.61 17:17 |
70.50 27.01.26 |
31.37 14.05.26 |
1'676'274 |
|
Costco Whsl Rg 02:00:00 / 23.05.26 |
1'028.24 | -2.11% |
1'044.90 15:31 |
1'025.31 17:15 |
1'096.47 19.05.26 |
852.50 02.01.26 |
688'263 |
|
Coya Rg 02:00:00 / 23.05.26 |
4.810 | -0.62% |
5.000 16:10 |
4.790 20:29 |
5.830 02.01.26 |
3.720 30.03.26 |
18'063 |
|
CPI Card Group Rg 02:00:00 / 23.05.26 |
17.180 | 7.98% |
17.650 17:43 |
16.380 15:30 |
19.220 27.04.26 |
10.870 12.02.26 |
21'898 |
|
CPS Techn Rg 02:00:00 / 23.05.26 |
6.000 | 28.48% |
6.660 19:11 |
4.710 15:30 |
6.810 28.01.26 |
3.090 02.01.26 |
889'465 |
|
CRA Intl Rg 02:00:00 / 23.05.26 |
148.23 | 0.57% |
148.61 21:59 |
146.82 17:35 |
226.91 13.01.26 |
133.19 13.05.26 |
39'379 |
|
Cracker Barrel O Rg 02:00:00 / 23.05.26 |
32.39 | 1.89% |
33.18 15:59 |
31.95 15:30 |
36.86 15.01.26 |
25.00 02.01.26 |
359'642 |