×
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
- 11.07.2025 - 23:16:01
- 20'585.53
- -0.22%
- -45.14
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cogent Comm Hldg Rg 02:00:00 / 12.07.25 |
49.40 | -2.22% | -1.12 | 49.33 | 49.48 | ||
|
Cognex Rg 02:00:00 / 12.07.25 |
34.34 | -1.15% | -0.40 | 34.33 | 34.35 | ||
|
Cognition Therap Rg 02:00:00 / 12.07.25 |
0.5674 | -18.91% | -0.13 | 0.5601 | 0.5637 | 915'703 | |
|
Cognizant Tech So-A 02:00:00 / 12.07.25 |
75.36 | -1.79% | -1.37 | 75.34 | 75.35 | ||
|
Cognyte Sftw Rg 02:00:00 / 12.07.25 |
8.870 | -1.88% | -0.17 | 8.840 | 8.870 | ||
|
Cohen Circle Rg-A 02:00:00 / 12.07.25 |
11.100 | 3.16% | 0.34 | 11.090 | 11.110 | 744'382 | |
|
Coherus Onco Rg 02:00:00 / 12.07.25 |
0.8800 | 1.48% | 0.01 | 0.8770 | 0.8801 | ||
|
Cohu Rg 02:00:00 / 12.07.25 |
20.27 | -1.60% | -0.33 | 20.26 | 20.27 | ||
|
Coinbase Glb Rg-A 02:00:00 / 12.07.25 |
387.06 | -0.49% | -1.90 | 387.11 | 387.16 | 3'518'123 | |
|
Coincheck Grp Rg 02:00:00 / 12.07.25 |
5.940 | 2.06% | 0.12 | 5.830 | 5.940 | 5'901 | |
|
Collegium Pharma Rg 02:00:00 / 12.07.25 |
32.52 | -1.45% | -0.48 | 32.49 | 32.52 | ||
|
Colliers Int Grp SV 02:00:00 / 12.07.25 |
134.53 | -0.15% | -0.20 | 134.40 | 134.51 | ||
|
CollPlant Biot Rg 02:00:00 / 12.07.25 |
1.450 | 2.84% | 0.04 | 1.410 | 1.460 | ||
|
Color Star Rg-A 02:00:00 / 12.07.25 |
1.010 | 5.21% | 0.05 | 1.010 | 1.030 | ||
|
Columbia Bkg Sys Rg 02:00:00 / 12.07.25 |
24.75 | -1.71% | -0.43 | 24.74 | 24.75 | ||
|
Columbia Finl Rg 02:00:00 / 12.07.25 |
14.815 | -2.60% | -0.40 | 14.800 | 14.820 | ||
|
Columbia Sportsw Rg 02:00:00 / 12.07.25 |
61.45 | -3.33% | -2.12 | 61.41 | 61.45 | ||
|
Columbus Acqstn Rg 02:00:00 / 12.07.25 |
10.130 | -0.49% | -0.05 | 10.130 | 10.150 | ||
|
Columbus Mckinno Rg 02:00:00 / 12.07.25 |
16.240 | -2.40% | -0.40 | 16.200 | 16.240 | ||
|
Comcast-A 02:00:00 / 12.07.25 |
34.99 | -1.21% | -0.43 | 34.98 | 34.99 | ||
|
Commerce Bancsha Rg 02:00:00 / 12.07.25 |
65.45 | -0.97% | -0.64 | 65.44 | 65.48 | ||
|
Commercial Vehic Rg 02:00:00 / 12.07.25 |
1.880 | -4.08% | -0.08 | 1.870 | 1.880 | ||
|
CommScope Rg 02:00:00 / 12.07.25 |
7.530 | -4.20% | -0.33 | 7.520 | 7.530 | 896'737 | |
|
Community Trust Rg 02:00:00 / 12.07.25 |
54.59 | -1.71% | -0.95 | 54.46 | 54.61 | ||
|
Community West Rg 02:00:00 / 12.07.25 |
20.72 | -1.29% | -0.27 | 20.70 | 20.76 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Greenlight Cap RE A 02:00:00 / 12.07.25 |
13.310 | -3.29% | 18.56% | -5.45% | -8.40% | 0.67% | 2.31% | 78.16% |
|
Bank7 Rg 02:00:00 / 12.07.25 |
45.04 | -3.34% | 64.90% | 1.37% | 15.93% | 28.89% | 28.98% | 104.16% |
|
1st Intst Banc Rg-A 02:00:00 / 12.07.25 |
31.04 | -3.36% | 2.05% | 0.84% | 16.34% | 20.74% | 6.41% | -18.96% |
|
Crocs Rg 02:00:00 / 12.07.25 |
103.75 | -3.36% | 13.32% | -1.39% | 6.42% | 16.68% | -25.49% | 82.25% |
|
Dorman Products Rg 02:00:00 / 12.07.25 |
122.50 | -3.37% | 50.09% | -2.26% | -1.65% | 12.60% | 31.64% | 12.85% |
|
El Pollo Loco Rg 02:00:00 / 12.07.25 |
10.960 | -3.38% | 26.42% | -2.79% | 6.72% | 17.74% | -1.70% | 14.12% |
|
DblDwn Sp ADR 02:00:00 / 12.07.25 |
10.100 | -3.45% | 35.85% | 3.60% | 14.90% | 2.23% | -21.58% | 2.44% |
|
CryoPort Rg 02:00:00 / 12.07.25 |
7.550 | -3.47% | -51.52% | -1.96% | 13.19% | 35.44% | 5.30% | -79.33% |
|
ePlus Rg 02:00:00 / 12.07.25 |
70.27 | -3.60% | -10.80% | -1.71% | 1.93% | 20.55% | -9.32% | 36.88% |
|
CareDx Rg 02:00:00 / 12.07.25 |
20.13 | -3.64% | 71.92% | 7.22% | 8.28% | 17.08% | 26.52% | -21.44% |
|
Datadog Rg-A 02:00:00 / 12.07.25 |
137.37 | -3.78% | 13.27% | -11.38% | 14.05% | 50.79% | 7.49% | 26.96% |
|
Columbia Finl Rg 02:00:00 / 12.07.25 |
14.815 | -3.80% | -21.11% | -0.46% | 6.51% | 14.53% | -5.15% | -30.55% |
|
Aldeyra Therapeu Rg 02:00:00 / 12.07.25 |
4.650 | -3.81% | 36.75% | 11.63% | 67.27% | 119.18% | 20.47% | 6.90% |
|
AirSculpt Tech Rg 02:00:00 / 12.07.25 |
4.980 | -3.85% | -33.38% | -7.59% | 9.45% | 193.53% | 8.26% | -23.23% |
|
Arrow Financial Rg 02:00:00 / 12.07.25 |
27.07 | -3.88% | -1.23% | -1.52% | 6.91% | 16.19% | -1.56% | -7.44% |
|
GCM Grosvenor Rg-A 02:00:00 / 12.07.25 |
11.770 | -3.91% | 31.58% | 1.46% | -1.42% | -4.30% | 13.50% | 69.88% |
|
GFS Rg 02:00:00 / 12.07.25 |
41.23 | -3.92% | -31.96% | 3.59% | 12.28% | 30.06% | -24.32% | -8.92% |
|
Glen Burnie Banc Rg 02:00:00 / 12.07.25 |
5.500 | -3.94% | -8.26% | 5.25% | 19.57% | 2.00% | 15.30% | -46.26% |
|
Golar LNG Rg 02:00:00 / 12.07.25 |
40.77 | -4.02% | 76.69% | -2.10% | -3.50% | 6.53% | 18.95% | 80.37% |
|
Baozun Sp ADR 02:00:00 / 12.07.25 |
2.610 | -4.04% | -4.74% | 0.00% | -7.77% | 16.78% | -8.42% | -75.17% |
|
Genenta Sp ADS 02:00:00 / 12.07.25 |
3.800 | -4.09% | -12.50% | 2.31% | 2.98% | 2.84% | 16.92% | -46.08% |
|
Arch Cap Grp Rg 02:00:00 / 12.07.25 |
87.84 | -4.10% | 19.24% | -0.71% | -3.46% | -4.33% | -8.97% | 99.15% |
|
Cardiff Oncology Rg 02:00:00 / 12.07.25 |
4.070 | -4.15% | 181.08% | 13.66% | 6.82% | 45.96% | 62.15% | 31.65% |
|
FGI Rg 02:00:00 / 12.07.25 |
0.6601 | -4.15% | -54.94% | 11.30% | 0.46% | 50.82% | -28.25% | -66.71% |
|
ClearOne Rg 02:00:00 / 12.07.25 |
10.750 | -4.23% | -30.62% | 12.40% | 94.39% | 51.47% | 3.85% | 22.82% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cogent Comm Hldg Rg 02:00:00 / 12.07.25 |
49.40 | -2.22% |
50.63 15:43 |
49.27 21:59 |
84.01 19.02.25 |
43.66 22.05.25 |
182'912 |
|
Cognex Rg 02:00:00 / 12.07.25 |
34.34 | -1.15% |
34.73 20:54 |
33.77 16:03 |
41.43 21.01.25 |
22.67 09.04.25 |
923'492 |
|
Cognition Therap Rg 02:00:00 / 12.07.25 |
0.5674 | -18.91% |
0.6627 16:09 |
0.5600 21:18 |
1.040 10.07.25 |
0.2270 28.05.25 |
915'703 |
|
Cognizant Tech So-A 02:00:00 / 12.07.25 |
75.36 | -1.79% |
76.49 15:57 |
75.29 21:53 |
90.81 14.02.25 |
65.52 07.04.25 |
1'111'399 |
|
Cognyte Sftw Rg 02:00:00 / 12.07.25 |
8.870 | -1.88% |
9.020 16:06 |
8.790 21:07 |
11.640 05.06.25 |
7.645 31.03.25 |
74'536 |
|
Cohen Circle Rg-A 02:00:00 / 12.07.25 |
11.100 | 3.16% |
11.470 15:30 |
11.080 20:22 |
13.350 14.05.25 |
10.000 02.01.25 |
744'382 |
|
Coherus Onco Rg 02:00:00 / 12.07.25 |
0.8800 | 1.48% |
0.9114 16:09 |
0.8599 15:32 |
1.765 06.01.25 |
0.7100 23.06.25 |
195'107 |
|
Cohu Rg 02:00:00 / 12.07.25 |
20.27 | -1.60% |
20.52 20:55 |
20.20 17:25 |
28.01 06.01.25 |
12.590 04.04.25 |
113'193 |
|
Coinbase Glb Rg-A 02:00:00 / 12.07.25 |
387.06 | -0.49% |
395.50 16:07 |
378.38 18:09 |
395.50 11.07.25 |
142.59 07.04.25 |
3'518'123 |
|
Coincheck Grp Rg 02:00:00 / 12.07.25 |
5.940 | 2.06% |
6.160 17:10 |
5.840 15:33 |
10.500 21.01.25 |
4.270 04.04.25 |
5'901 |
|
Collegium Pharma Rg 02:00:00 / 12.07.25 |
32.52 | -1.45% |
32.99 15:59 |
32.46 21:53 |
34.00 10.01.25 |
23.25 10.04.25 |
82'154 |
|
Colliers Int Grp SV 02:00:00 / 12.07.25 |
134.53 | -0.15% |
135.04 21:57 |
132.48 16:55 |
145.93 05.02.25 |
103.38 09.04.25 |
73'837 |
|
CollPlant Biot Rg 02:00:00 / 12.07.25 |
1.450 | 2.84% |
1.450 22:00 |
1.390 17:43 |
4.980 29.05.25 |
1.320 01.07.25 |
5'729 |
|
Color Star Rg-A 02:00:00 / 12.07.25 |
1.010 | 5.21% |
1.025 21:30 |
0.9521 15:30 |
2.460 14.01.25 |
0.5756 04.04.25 |
20'354 |
|
Columbia Bkg Sys Rg 02:00:00 / 12.07.25 |
24.75 | -1.71% |
25.03 20:57 |
24.70 16:17 |
29.18 15.01.25 |
19.660 07.04.25 |
816'099 |
|
Columbia Finl Rg 02:00:00 / 12.07.25 |
14.815 | -2.60% |
15.110 15:30 |
14.805 21:59 |
16.420 14.02.25 |
12.650 07.04.25 |
37'712 |
|
Columbia Sportsw Rg 02:00:00 / 12.07.25 |
61.45 | -3.33% |
63.07 15:30 |
61.30 18:38 |
92.86 26.02.25 |
58.52 02.05.25 |
188'322 |
|
Columbus Acqstn Rg 02:00:00 / 12.07.25 |
10.130 | -0.49% |
10.130 20:36 |
10.130 20:36 |
11.040 08.04.25 |
9.960 17.03.25 |
2'500 |
|
Columbus Mckinno Rg 02:00:00 / 12.07.25 |
16.240 | -2.40% |
16.400 15:30 |
15.920 18:49 |
37.81 22.01.25 |
11.930 09.04.25 |
162'563 |
|
Comcast-A 02:00:00 / 12.07.25 |
34.99 | -1.21% |
35.33 15:30 |
34.97 21:59 |
38.40 27.01.25 |
31.44 24.04.25 |
5'598'838 |
|
Commerce Bancsha Rg 02:00:00 / 12.07.25 |
65.45 | -0.97% |
66.01 17:21 |
65.31 15:53 |
68.87 06.02.25 |
52.78 07.04.25 |
257'722 |
|
Commercial Vehic Rg 02:00:00 / 12.07.25 |
1.880 | -4.08% |
1.930 17:48 |
1.860 18:34 |
2.540 02.01.25 |
0.8194 16.04.25 |
23'484 |
|
CommScope Rg 02:00:00 / 12.07.25 |
7.530 | -4.20% |
7.900 15:36 |
7.515 21:59 |
8.670 03.07.25 |
2.945 21.04.25 |
896'737 |
|
Community Trust Rg 02:00:00 / 12.07.25 |
54.59 | -1.71% |
55.11 18:55 |
54.51 21:53 |
56.88 11.02.25 |
44.70 11.04.25 |
28'166 |
|
Community West Rg 02:00:00 / 12.07.25 |
20.72 | -1.29% |
21.07 15:33 |
20.70 21:59 |
21.35 07.07.25 |
15.570 14.04.25 |
27'978 |