×
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
- 18.09.2026 - 23:16:00
- 26'522.55
- 0.39%
- 104.25
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CLPS Rg 02:00:00 / 19.09.26 |
1.050 | 3.96% | 0.04 | 1.010 | 1.050 | ||
|
Clvr Hlth Inv Rg-A 02:00:00 / 19.09.26 |
4.460 | -1.76% | -0.08 | 4.450 | 4.460 | ||
|
CME Group Rg-A 02:00:00 / 19.09.26 |
276.01 | 1.79% | 4.86 | 275.99 | 276.00 | ||
|
CN Ener Grp Rg 02:00:00 / 19.09.26 |
0.5500 | 2.33% | 0.01 | 0.5500 | 0.5859 | 13'209 | |
|
CN Healthy Food Rg 02:00:00 / 02.10.25 |
5.510 | 0.00% | 0.00 | ||||
|
CNB Finl Rg 02:00:00 / 19.09.26 |
34.15 | 0.12% | 0.04 | 34.13 | 34.14 | ||
|
CNS Pharma Rg 02:00:00 / 19.09.26 |
5.110 | 0.99% | 0.05 | 5.010 | 5.110 | ||
|
Cnstlltn Ener Co Rg 02:00:00 / 19.09.26 |
254.71 | -3.08% | -8.09 | 254.60 | 254.69 | 3'120'147 | |
|
Co-Diagnostics Rg 02:00:00 / 19.09.26 |
0.9457 | 0.57% | 0.01 | 0.9401 | 0.9739 | 48'704 | |
|
CO2 Ener Transi Rg 02:00:00 / 19.09.26 |
10.580 | 0.00% | 0.00 | 10.580 | 10.640 | ||
|
Coastal Finl Rg 02:00:00 / 19.09.26 |
45.97 | -0.07% | -0.03 | 45.89 | 46.05 | ||
|
Coca-Cola Consol Rg 02:00:00 / 19.09.26 |
192.08 | -3.46% | -6.89 | 192.07 | 192.30 | 1'675'554 | |
|
Coca-Cola EuPac Rg 02:00:00 / 19.09.26 |
99.77 | -0.71% | -0.71 | 99.76 | 99.80 | ||
|
Cocrystal Pharm Rg 02:00:00 / 19.09.26 |
1.210 | 6.14% | 0.07 | 1.150 | 1.210 | ||
|
Coda Octopus Gro Rg 02:00:00 / 19.09.26 |
10.840 | 0.56% | 0.06 | 10.800 | 10.860 | 154'386 | |
|
Codere Onl Lux Rg 02:00:00 / 19.09.26 |
9.000 | -6.64% | -0.64 | 8.980 | 9.000 | ||
|
Codexis Rg 02:00:00 / 19.09.26 |
1.360 | 3.03% | 0.04 | 1.350 | 1.360 | ||
|
Coffee Holding Rg 02:00:00 / 19.09.26 |
4.140 | -1.43% | -0.06 | 4.120 | 4.130 | ||
|
Cogent Bioscis Rg 02:00:00 / 19.09.26 |
31.50 | -5.09% | -1.69 | 31.49 | 31.51 | ||
|
Cogent Comm Hldg Rg 02:00:00 / 19.09.26 |
9.010 | -2.17% | -0.20 | 9.020 | 9.030 | ||
|
Cognex Rg 02:00:00 / 19.09.26 |
61.56 | 1.17% | 0.71 | 61.54 | 61.57 | 1'040'300 | |
|
Cognition Therap Rg 02:00:00 / 19.09.26 |
1.040 | -1.89% | -0.02 | 1.040 | 1.050 | ||
|
Cognizant Tech So-A 02:00:00 / 19.09.26 |
59.87 | -3.25% | -2.01 | 59.88 | 59.90 | 12'092'270 | |
|
Cognyte Sftw Rg 02:00:00 / 19.09.26 |
8.410 | -2.44% | -0.21 | 8.400 | 8.410 | ||
|
Cohen Circle Rg-A 02:00:00 / 19.09.26 |
10.300 | -0.10% | -0.01 | 10.300 | 10.310 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hour Loop Rg 02:00:00 / 19.09.26 |
1.770 | -4.44% | -23.56% | -2.21% | -3.28% | -1.12% | -42.90% | 10.97% |
|
G-III Apparel Gr Rg 02:00:00 / 19.09.26 |
27.57 | -4.45% | -15.17% | -1.15% | -18.38% | -19.05% | 4.67% | 9.63% |
|
ANI Pharmaceutic Rg 02:00:00 / 19.09.26 |
76.14 | -4.50% | 36.38% | 8.48% | 1.05% | -9.89% | -21.33% | 20.84% |
|
Establ Rg 02:00:00 / 19.09.26 |
69.30 | -4.56% | 50.99% | -2.31% | -4.64% | -21.59% | 75.62% | 33.79% |
|
GoPro Rg-A 02:00:00 / 19.09.26 |
1.310 | -4.96% | 22.94% | -5.07% | 107.94% | 74.85% | -46.09% | -62.15% |
|
Adial Phrmctcls Rg 02:00:00 / 19.09.26 |
4.860 | -5.27% | -79.37% | -0.82% | -21.80% | 89.84% | -44.46% | -92.89% |
|
Astec Ind Inc Rg 02:00:00 / 19.09.26 |
41.40 | -5.42% | 21.93% | -0.05% | -4.94% | -32.21% | -13.41% | -14.96% |
|
Castle Biosci Rg 02:00:00 / 19.09.26 |
35.34 | -5.45% | 38.01% | 9.31% | 3.33% | 45.43% | 44.78% | 112.60% |
|
Aebi Schm Hldg N 02:00:00 / 19.09.26 |
11.990 | -5.45% | 0.00% | -0.58% | -2.68% | -8.33% | -4.00% | 0.00% |
|
Ambarella Rg 02:00:00 / 19.09.26 |
66.15 | -5.55% | -8.01% | -2.52% | -10.28% | 6.47% | -20.23% | 17.16% |
|
AppFolio Rg-A 02:00:00 / 19.09.26 |
214.63 | -5.55% | -10.94% | 2.95% | -4.35% | 37.90% | -23.77% | 22.09% |
|
Donegal Group-A 02:00:00 / 19.09.26 |
18.730 | -5.56% | 21.98% | -3.25% | 0.32% | 0.11% | -3.10% | 26.99% |
|
Affirm Hldg Rg-A 02:00:00 / 19.09.26 |
71.21 | -5.58% | 15.40% | -0.32% | -7.56% | -10.42% | -22.75% | 188.39% |
|
Forward Industr Rg 02:00:00 / 19.09.26 |
7.700 | -6.20% | 25.51% | 17.56% | 49.81% | 94.44% | -74.71% | -20.70% |
|
Cibus Rg-A 02:00:00 / 19.09.26 |
1.610 | -6.32% | -41.37% | 2.55% | -5.29% | 18.38% | 13.38% | -90.25% |
|
Biomerica Rg 02:00:00 / 19.09.26 |
2.510 | -6.35% | -1.70% | 12.05% | 53.99% | 43.43% | -12.85% | -73.18% |
|
Fabric.AI Rg 02:00:00 / 19.09.26 |
2.135 | -6.53% | -79.06% | -12.14% | -24.56% | -31.79% | -63.44% | -96.31% |
|
Cogent Bioscis Rg 02:00:00 / 19.09.26 |
31.50 | -6.56% | 325.51% | -5.72% | -14.24% | -17.32% | 163.16% | 182.23% |
|
DMC Global Rg 02:00:00 / 19.09.26 |
6.160 | -6.58% | -14.97% | -3.14% | -12.13% | 1.82% | -17.54% | -75.35% |
|
GRAIL Rg 02:00:00 / 19.09.26 |
80.77 | -6.59% | 347.90% | 5.96% | 1.55% | 22.53% | 93.93% | 0.00% |
|
FRP Holdings Rg 02:00:00 / 19.09.26 |
21.03 | -6.71% | -30.59% | -5.06% | -7.28% | -17.14% | -14.16% | -26.00% |
|
Icon Rg 02:00:00 / 19.09.26 |
164.11 | -6.88% | -19.09% | -3.07% | -4.71% | -3.39% | -5.68% | -35.16% |
|
Cal-Maine Foods Rg 02:00:00 / 19.09.26 |
72.89 | -6.89% | -28.01% | -1.47% | -11.97% | -9.15% | -27.11% | 60.79% |
|
Icahn Ent DO Uts 02:00:00 / 19.09.26 |
6.970 | -6.89% | -18.92% | -0.43% | 2.65% | -3.19% | -14.90% | -66.38% |
|
Dollar Tree Rg 02:00:00 / 19.09.26 |
111.96 | -7.00% | 52.66% | -5.26% | -14.85% | -9.61% | 17.53% | 1.82% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CLPS Rg 02:00:00 / 19.09.26 |
1.050 | 3.96% |
1.050 22:00 |
0.9800 15:30 |
1.230 12.02.26 |
0.8000 02.01.26 |
70 |
|
Clvr Hlth Inv Rg-A 02:00:00 / 19.09.26 |
4.460 | -1.76% |
4.515 15:30 |
4.360 17:09 |
5.580 29.06.26 |
1.590 01.04.26 |
2'672'048 |
|
CME Group Rg-A 02:00:00 / 19.09.26 |
276.01 | 1.79% |
277.47 21:50 |
271.00 15:45 |
329.16 03.03.26 |
218.33 29.06.26 |
1'815'008 |
|
CN Ener Grp Rg 02:00:00 / 19.09.26 |
0.5500 | 2.33% |
0.5680 21:59 |
0.5200 15:30 |
2.610 27.05.26 |
0.3160 21.01.26 |
13'209 |
|
CN Healthy Food Rg 02:00:00 / 02.10.25 |
5.510 | 0.00% | 787'158 | ||||
|
CNB Finl Rg 02:00:00 / 19.09.26 |
34.15 | 0.12% |
34.28 21:55 |
33.56 15:38 |
36.00 04.08.26 |
25.65 07.01.26 |
197'183 |
|
CNS Pharma Rg 02:00:00 / 19.09.26 |
5.110 | 0.99% |
5.120 15:39 |
5.070 15:30 |
10.540 04.05.26 |
1.910 22.04.26 |
461 |
|
Cnstlltn Ener Co Rg 02:00:00 / 19.09.26 |
254.71 | -3.08% |
262.42 15:31 |
254.57 18:42 |
378.00 05.01.26 |
228.65 01.07.26 |
3'120'147 |
|
Co-Diagnostics Rg 02:00:00 / 19.09.26 |
0.9457 | 0.57% |
1.020 20:58 |
0.9210 15:33 |
13.540 28.05.26 |
0.9210 18.09.26 |
48'704 |
|
CO2 Ener Transi Rg 02:00:00 / 19.09.26 |
10.580 | 0.00% |
10.580 21:57 |
10.580 21:57 |
12.270 30.07.26 |
10.290 02.01.26 |
13 |
|
Coastal Finl Rg 02:00:00 / 19.09.26 |
45.97 | -0.07% |
46.27 22:30 |
45.50 17:43 |
119.75 08.01.26 |
36.61 30.07.26 |
174'212 |
|
Coca-Cola Consol Rg 02:00:00 / 19.09.26 |
192.08 | -3.46% |
197.92 15:30 |
190.80 19:08 |
218.26 06.05.26 |
143.00 06.01.26 |
1'675'554 |
|
Coca-Cola EuPac Rg 02:00:00 / 19.09.26 |
99.77 | -0.71% |
100.66 15:55 |
99.36 17:05 |
113.64 28.07.26 |
84.67 07.01.26 |
2'711'262 |
|
Cocrystal Pharm Rg 02:00:00 / 19.09.26 |
1.210 | 6.14% |
1.250 21:50 |
1.140 15:30 |
1.990 02.04.26 |
0.8000 29.07.26 |
123'366 |
|
Coda Octopus Gro Rg 02:00:00 / 19.09.26 |
10.840 | 0.56% |
11.240 15:49 |
10.670 16:59 |
17.250 10.03.26 |
9.020 16.06.26 |
154'386 |
|
Codere Onl Lux Rg 02:00:00 / 19.09.26 |
9.000 | -6.64% |
9.600 15:30 |
8.980 21:59 |
10.260 18.06.26 |
7.330 20.01.26 |
41'826 |
|
Codexis Rg 02:00:00 / 19.09.26 |
1.360 | 3.03% |
1.400 21:37 |
1.315 16:06 |
2.980 11.05.26 |
0.9600 04.03.26 |
1'546'954 |
|
Coffee Holding Rg 02:00:00 / 19.09.26 |
4.140 | -1.43% |
4.160 15:30 |
4.080 16:30 |
5.010 27.04.26 |
2.930 02.02.26 |
5'897 |
|
Cogent Bioscis Rg 02:00:00 / 19.09.26 |
31.50 | -5.09% |
33.21 15:30 |
31.39 18:14 |
43.33 04.08.26 |
30.92 19.05.26 |
2'279'820 |
|
Cogent Comm Hldg Rg 02:00:00 / 19.09.26 |
9.010 | -2.17% |
9.190 15:30 |
8.675 16:11 |
28.71 18.02.26 |
8.580 17.09.26 |
6'203'167 |
|
Cognex Rg 02:00:00 / 19.09.26 |
61.56 | 1.17% |
61.82 21:50 |
60.99 17:12 |
72.86 30.06.26 |
36.23 02.01.26 |
1'040'300 |
|
Cognition Therap Rg 02:00:00 / 19.09.26 |
1.040 | -1.89% |
1.070 16:46 |
1.040 22:00 |
1.755 22.06.26 |
0.5505 30.03.26 |
75'799 |
|
Cognizant Tech So-A 02:00:00 / 19.09.26 |
59.87 | -3.25% |
61.88 15:30 |
59.76 21:31 |
87.03 14.01.26 |
37.08 30.06.26 |
12'092'270 |
|
Cognyte Sftw Rg 02:00:00 / 19.09.26 |
8.410 | -2.44% |
8.710 19:11 |
8.385 21:59 |
12.305 01.06.26 |
6.290 23.02.26 |
264'198 |
|
Cohen Circle Rg-A 02:00:00 / 19.09.26 |
10.300 | -0.10% |
10.310 15:30 |
10.300 19:13 |
10.430 24.06.26 |
10.190 17.02.26 |
4'254 |