×
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 - 19:16:35
- 19'157.41
- 0.54%
- 102.58
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Collegium Pharma Rg 19:15:31 / 26.11.24 |
31.02 | 0.75% | 0.23 | 30.93 | 31.03 | 39'688 | |
|
Colliers Int Grp SV 18:57:13 / 26.11.24 |
150.88 | -2.13% | -3.29 | 151.15 | 151.48 | 7'047 | |
|
CollPlant Biot Rg 19:00:56 / 26.11.24 |
4.250 | -1.16% | -0.05 | 4.210 | 4.290 | 1'570 | |
|
Colony Bank Rg 18:21:27 / 26.11.24 |
17.870 | 0.22% | 0.04 | 17.820 | 17.880 | 2'560 | |
|
Color Star Rg-A 02:00:00 / 15.11.24 |
0.0718 | 0.00% | 0.00 | ||||
|
Columbia Bkg Sys Rg 19:16:01 / 26.11.24 |
31.89 | -0.37% | -0.12 | 31.89 | 31.90 | 105'973 | |
|
Columbia Finl Rg 19:14:56 / 26.11.24 |
18.540 | -0.96% | -0.18 | 18.520 | 18.560 | 10'700 | |
|
Columbia Sportsw Rg 19:15:36 / 26.11.24 |
87.47 | -0.68% | -0.60 | 87.40 | 87.54 | 42'205 | |
|
Columbus Mckinno Rg 19:08:28 / 26.11.24 |
39.40 | -1.48% | -0.59 | 39.27 | 39.35 | 15'433 | |
|
Comcast-A 19:16:07 / 26.11.24 |
42.61 | -1.38% | -0.60 | 42.60 | 42.61 | 1'364'544 | |
|
Commerce Bancsha Rg 19:15:43 / 26.11.24 |
74.21 | -0.20% | -0.15 | 74.21 | 74.28 | 40'760 | |
|
Commercial Vehic Rg 19:12:39 / 26.11.24 |
2.470 | -0.80% | -0.02 | 2.460 | 2.480 | 42'637 | |
|
CommScope Rg 19:16:12 / 26.11.24 |
4.930 | -3.14% | -0.16 | 4.930 | 4.940 | 316'157 | |
|
Community Trust Rg 18:17:40 / 26.11.24 |
59.81 | -0.43% | -0.26 | 59.46 | 59.83 | 2'886 | |
|
Community West Rg 19:10:51 / 26.11.24 |
22.35 | 0.22% | 0.05 | 22.30 | 22.36 | 7'192 | |
|
CommVault System Rg 18:59:07 / 26.11.24 |
178.26 | 1.51% | 2.66 | 177.13 | 178.05 | 35'756 | |
|
COMPASS Path Sp ADR 19:16:20 / 26.11.24 |
4.590 | 0.44% | 0.02 | 4.580 | 4.600 | 72'671 | |
|
Compass Theraptc Rg 19:15:45 / 26.11.24 |
1.550 | 3.33% | 0.05 | 1.540 | 1.560 | 45'777 | |
|
Complete Solar Rg 19:15:02 / 26.11.24 |
1.835 | -0.81% | -0.02 | 1.830 | 1.840 | 33'204 | |
|
CompoSecure Rg-A 19:14:09 / 26.11.24 |
15.850 | 0.96% | 0.15 | 15.870 | 15.900 | 46'086 | |
|
Compugen Rg 19:16:32 / 26.11.24 |
1.400 | -0.71% | -0.01 | 1.400 | 1.410 | 37'260 | |
|
ComScore Rg 16:55:33 / 26.11.24 |
7.860 | 0.38% | 0.03 | 7.620 | 8.140 | 774 | |
|
Comstock Hldg Rg-A 19:13:29 / 26.11.24 |
8.820 | -4.85% | -0.45 | 8.670 | 9.040 | 2'174 | |
|
Comtech Telecomm Rg 19:10:20 / 26.11.24 |
3.430 | -3.65% | -0.13 | 3.420 | 3.440 | 22'529 | |
|
Concentrix Rg 19:14:34 / 26.11.24 |
44.27 | -1.12% | -0.50 | 44.21 | 44.31 | 59'971 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Comcast-A 19:16:07 / 26.11.24 |
42.61 | -1.48% | 23.53% | 0.67% | 1.27% | 7.86% | 1.76% | -16.13% |
|
Anterix Rg 19:12:19 / 26.11.24 |
32.91 | -1.56% | 1.96% | -0.84% | 0.61% | -8.12% | 5.75% | -47.07% |
|
Atlanta Braves Rg-A 19:08:47 / 26.11.24 |
41.88 | -1.66% | 0.00% | -0.83% | -1.13% | -7.16% | 4.57% | 0.00% |
|
Glen Burnie Banc Rg 15:30:01 / 26.11.24 |
6.060 | -1.72% | -24.88% | 6.50% | 7.26% | 11.81% | 18.82% | -51.92% |
|
Anavex Life Scie Rg 19:15:59 / 26.11.24 |
9.110 | -1.93% | -1.40% | 10.56% | 59.41% | 66.85% | 34.37% | -52.91% |
|
Capital Southwes Rg 19:06:02 / 26.11.24 |
23.26 | -1.98% | 35.85% | 1.17% | -4.98% | -7.11% | 4.54% | -15.03% |
|
Beam Therapeutic Rg 19:16:01 / 26.11.24 |
25.90 | -2.09% | -31.86% | 2.41% | 16.82% | 6.15% | -13.00% | -67.40% |
|
FVCBankcorp Rg 16:04:35 / 26.11.24 |
13.710 | -2.11% | -27.11% | 3.94% | 2.54% | 18.60% | 15.60% | -32.85% |
|
Innospec Rg 19:08:40 / 26.11.24 |
117.74 | -2.67% | 16.61% | 0.90% | 7.74% | 5.31% | 11.55% | 35.37% |
|
Consensus Cloud Rg 19:14:47 / 26.11.24 |
25.21 | -2.67% | -52.55% | 7.78% | 15.80% | 7.78% | 21.73% | -58.80% |
|
Allied Gaming Rg 18:17:01 / 26.11.24 |
1.050 | -2.83% | -1.90% | 0.00% | -11.02% | -20.45% | 20.80% | -46.07% |
|
Advnt Tech Hldg Rg 19:08:06 / 26.11.24 |
5.550 | -2.90% | -88.05% | -10.91% | 215.34% | 122.00% | -58.89% | -97.13% |
|
Columbia Finl Rg 19:14:56 / 26.11.24 |
18.540 | -2.90% | -13.41% | 2.54% | 7.35% | 4.92% | 11.42% | -2.50% |
|
Ansys Rg 19:13:24 / 26.11.24 |
348.26 | -2.96% | 45.76% | 2.57% | 6.04% | 12.70% | 18.21% | -11.30% |
|
Aware Rg 18:59:11 / 26.11.24 |
1.740 | -3.01% | -5.85% | 25.18% | -15.94% | -19.44% | 6.75% | -46.86% |
|
Aurinia Pharma Rg 19:16:02 / 26.11.24 |
8.695 | -3.11% | 101.62% | 6.95% | 16.09% | 30.16% | 0.06% | -55.67% |
|
Dropbox-A Rg 19:16:03 / 26.11.24 |
28.48 | -3.26% | 27.44% | 6.79% | 10.30% | 18.67% | 1.28% | 16.55% |
|
Hycr Mng Hldg Rg-A 18:59:29 / 26.11.24 |
2.365 | -3.27% | -55.46% | -3.47% | -8.69% | 18.84% | 8.49% | -67.45% |
|
AirSculpt Tech Rg 19:16:12 / 26.11.24 |
6.250 | -3.34% | 95.68% | -1.96% | 1.63% | 64.04% | 13.64% | -46.80% |
|
Central Garden & Rg 19:16:01 / 26.11.24 |
40.61 | -3.37% | 29.29% | 10.77% | 17.34% | 3.46% | 26.28% | -12.30% |
|
Encore Cap Group Rg 19:07:20 / 26.11.24 |
48.91 | -3.43% | 2.23% | 0.60% | 6.70% | 0.95% | 11.95% | -17.10% |
|
Bio-Techne Rg 19:16:05 / 26.11.24 |
74.77 | -3.59% | -10.24% | 12.66% | 5.70% | 4.24% | 21.26% | -39.23% |
|
Gores Hldgs IX Rg-A 17:31:31 / 26.11.24 |
10.150 | -3.62% | 2.02% | -3.98% | -4.25% | -4.06% | -2.96% | 0.00% |
|
Compass Theraptc Rg 19:15:45 / 26.11.24 |
1.550 | -3.85% | -70.18% | 9.15% | -8.82% | 2.65% | -7.74% | -55.09% |
|
HUTCHMED Sp ADR 19:12:07 / 26.11.24 |
17.360 | -3.87% | 17.79% | 3.64% | -11.43% | -0.46% | -10.33% | -48.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Collegium Pharma Rg 19:15:31 / 26.11.24 |
31.02 | 0.75% |
31.59 16:57 |
30.81 16:12 |
42.20 07.10.24 |
29.01 18.11.24 |
39'688 |
|
Colliers Int Grp SV 18:57:13 / 26.11.24 |
150.88 | -2.13% |
153.39 15:30 |
150.88 18:57 |
156.12 28.10.24 |
101.12 02.05.24 |
7'047 |
|
CollPlant Biot Rg 19:00:56 / 26.11.24 |
4.250 | -1.16% |
4.300 15:31 |
4.245 17:56 |
6.750 09.05.24 |
3.310 22.11.24 |
1'570 |
|
Colony Bank Rg 18:21:27 / 26.11.24 |
17.870 | 0.22% |
17.910 17:02 |
17.750 16:01 |
18.110 25.11.24 |
10.380 18.04.24 |
2'560 |
|
Color Star Rg-A 02:00:00 / 15.11.24 |
0.0718 | 0.00% |
1.850 20.09.24 |
0.0616 14.11.24 |
2'039'341 | ||
|
Columbia Bkg Sys Rg 19:16:01 / 26.11.24 |
31.89 | -0.37% |
32.06 17:02 |
31.63 15:34 |
32.84 25.11.24 |
17.075 16.04.24 |
105'973 |
|
Columbia Finl Rg 19:14:56 / 26.11.24 |
18.540 | -0.96% |
18.670 17:07 |
18.350 16:32 |
20.46 26.01.24 |
13.790 17.06.24 |
10'700 |
|
Columbia Sportsw Rg 19:15:36 / 26.11.24 |
87.47 | -0.68% |
88.27 16:54 |
87.26 19:08 |
88.54 25.11.24 |
73.20 16.04.24 |
42'205 |
|
Columbus Mckinno Rg 19:08:28 / 26.11.24 |
39.40 | -1.48% |
39.72 16:58 |
39.15 16:25 |
45.84 20.05.24 |
29.34 11.09.24 |
15'433 |
|
Comcast-A 19:16:07 / 26.11.24 |
42.61 | -1.38% |
43.26 15:30 |
42.53 18:09 |
47.11 01.02.24 |
36.43 26.04.24 |
1'364'544 |
|
Commerce Bancsha Rg 19:15:43 / 26.11.24 |
74.21 | -0.20% |
74.70 17:02 |
73.96 15:47 |
76.37 25.11.24 |
49.46 13.02.24 |
40'760 |
|
Commercial Vehic Rg 19:12:39 / 26.11.24 |
2.470 | -0.80% |
2.510 16:07 |
2.400 15:42 |
7.020 02.01.24 |
2.120 05.11.24 |
42'637 |
|
CommScope Rg 19:16:12 / 26.11.24 |
4.930 | -3.14% |
5.085 15:30 |
4.880 16:41 |
7.180 06.11.24 |
0.8602 25.04.24 |
316'157 |
|
Community Trust Rg 18:17:40 / 26.11.24 |
59.81 | -0.43% |
60.12 17:01 |
59.45 16:05 |
61.67 25.11.24 |
38.52 13.02.24 |
2'886 |
|
Community West Rg 19:10:51 / 26.11.24 |
22.35 | 0.22% |
22.50 15:40 |
22.22 16:39 |
22.89 25.11.24 |
15.500 01.04.24 |
7'192 |
|
CommVault System Rg 18:59:07 / 26.11.24 |
178.26 | 1.51% |
178.26 18:59 |
173.44 16:35 |
178.26 26.11.24 |
73.35 05.01.24 |
35'756 |
|
COMPASS Path Sp ADR 19:16:20 / 26.11.24 |
4.590 | 0.44% |
4.680 18:28 |
4.470 15:49 |
12.740 28.02.24 |
4.060 31.10.24 |
72'671 |
|
Compass Theraptc Rg 19:15:45 / 26.11.24 |
1.550 | 3.33% |
1.580 18:13 |
1.490 17:24 |
2.330 15.03.24 |
0.7650 05.07.24 |
45'777 |
|
Complete Solar Rg 19:15:02 / 26.11.24 |
1.835 | -0.81% |
1.890 17:57 |
1.805 16:21 |
3.365 25.09.24 |
0.2000 15.04.24 |
33'204 |
|
CompoSecure Rg-A 19:14:09 / 26.11.24 |
15.850 | 0.96% |
15.910 17:55 |
15.630 15:30 |
16.200 25.11.24 |
4.610 05.03.24 |
46'086 |
|
Compugen Rg 19:16:32 / 26.11.24 |
1.400 | -0.71% |
1.420 15:42 |
1.370 16:53 |
3.030 08.03.24 |
1.350 15.11.24 |
37'260 |
|
ComScore Rg 16:55:33 / 26.11.24 |
7.860 | 0.38% |
7.930 16:13 |
7.830 15:30 |
20.80 16.01.24 |
4.950 05.11.24 |
774 |
|
Comstock Hldg Rg-A 19:13:29 / 26.11.24 |
8.820 | -4.85% |
9.330 15:30 |
8.820 19:13 |
14.180 07.10.24 |
4.480 05.01.24 |
2'174 |
|
Comtech Telecomm Rg 19:10:20 / 26.11.24 |
3.430 | -3.65% |
3.580 15:31 |
3.360 17:48 |
8.670 04.01.24 |
1.535 23.04.24 |
22'529 |
|
Concentrix Rg 19:14:34 / 26.11.24 |
44.27 | -1.12% |
44.50 18:32 |
43.39 15:55 |
105.98 24.01.24 |
36.30 19.11.24 |
59'971 |