×
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 |
|---|---|---|---|---|---|---|---|
|
Core Scientific Rg 02:00:00 / 19.09.26 |
17.990 | 4.96% | 0.85 | 17.980 | 17.990 | 5'729'434 | |
|
CoreWeave Rg A 02:00:00 / 19.09.26 |
81.36 | 1.85% | 1.48 | 81.33 | 81.34 | 15'958'960 | |
|
Cormedix Rg 02:00:00 / 19.09.26 |
7.720 | -0.90% | -0.07 | 7.710 | 7.720 | ||
|
Corsair Gaming Rg 02:00:00 / 19.09.26 |
13.380 | -0.96% | -0.13 | 13.360 | 13.370 | 842'163 | |
|
CorVel Rg 02:00:00 / 19.09.26 |
70.67 | 0.23% | 0.17 | 70.60 | 70.69 | ||
|
Corvex Rg 02:00:00 / 19.09.26 |
11.010 | 8.90% | 0.90 | 10.850 | 11.000 | 626'583 | |
|
Corvus Pharmacet Rg 02:00:00 / 19.09.26 |
12.560 | 0.08% | 0.01 | 12.550 | 12.560 | 3'178'846 | |
|
Cosmos Health Rg 02:00:00 / 19.09.26 |
0.3178 | 7.26% | 0.02 | 0.3260 | 0.3324 | 871'865 | |
|
CoStar Group Rg 02:00:00 / 19.09.26 |
29.09 | -0.70% | -0.21 | 29.08 | 29.10 | 11'060'376 | |
|
Costco Whsl Rg 02:00:00 / 19.09.26 |
895.31 | 0.15% | 1.38 | 895.10 | 895.44 | 2'032'339 | |
|
Coya Rg 02:00:00 / 19.09.26 |
4.890 | 2.73% | 0.13 | 4.890 | 4.900 | ||
|
CPI Card Group Rg 02:00:00 / 19.09.26 |
24.14 | -0.17% | -0.04 | 23.97 | 24.14 | ||
|
CPS Techn Rg 02:00:00 / 19.09.26 |
4.020 | 0.25% | 0.01 | 4.000 | 4.020 | ||
|
CRA Intl Rg 02:00:00 / 19.09.26 |
165.38 | -0.60% | -0.99 | 165.02 | 165.47 | ||
|
Cracker Barrel O Rg 02:00:00 / 19.09.26 |
45.06 | 2.97% | 1.30 | 44.98 | 45.08 | 473'319 | |
|
Crane Harbor Rg-A 02:00:00 / 19.09.26 |
10.100 | -0.20% | -0.02 | 10.100 | 10.110 | ||
|
Crd Rg-A-144A-S-AI 02:00:00 / 19.09.26 |
1.875 | 0.81% | 0.02 | 1.870 | 1.880 | 240'303 | |
|
CRDO Rg 02:00:00 / 19.09.26 |
175.89 | 4.54% | 7.64 | 175.75 | 175.90 | 5'283'506 | |
|
Cre8 Entps Rg-A 02:00:00 / 19.09.26 |
3.050 | 2.69% | 0.08 | 2.990 | 3.060 | ||
|
Creative Glbl Rg-A 02:00:00 / 19.09.26 |
3.710 | -2.62% | -0.10 | 3.650 | 3.720 | ||
|
Creative Rg 02:00:00 / 19.09.26 |
2.640 | -1.86% | -0.05 | 2.600 | 2.650 | ||
|
Credit Acceptanc Rg 02:00:00 / 19.09.26 |
578.29 | -2.05% | -12.12 | 577.76 | 579.14 | 145'713 | |
|
Crescent Biophar Rg 02:00:00 / 19.09.26 |
16.890 | 0.72% | 0.12 | 16.820 | 16.950 | ||
|
Cresud Sacf Sp ADR 02:00:00 / 19.09.26 |
12.760 | -0.55% | -0.07 | 12.680 | 12.780 | ||
|
Crexendo Rg 02:00:00 / 19.09.26 |
5.630 | -1.40% | -0.08 | 5.630 | 5.640 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Afya Rg-A 02:00:00 / 19.09.26 |
13.600 | -11.49% | -14.11% | -2.09% | -5.09% | -8.54% | -14.03% | -13.01% |
|
Anixa Bioscincs Rg 02:00:00 / 19.09.26 |
2.770 | -11.54% | 18.97% | 0.36% | -25.34% | -0.72% | -16.06% | -15.85% |
|
Collective Mng Rg 02:00:00 / 19.09.26 |
12.990 | -11.65% | 209.86% | -7.71% | -17.18% | 0.00% | -2.91% | 205.45% |
|
ADS-TEC Energy Rg 02:00:00 / 19.09.26 |
11.600 | -11.67% | -27.79% | 0.17% | 2.29% | 0.87% | 24.33% | 54.70% |
|
Crexendo Rg 02:00:00 / 19.09.26 |
5.630 | -11.75% | 9.18% | -1.57% | -11.89% | -22.13% | -19.23% | 158.37% |
|
Daktronics Rg 02:00:00 / 19.09.26 |
17.410 | -11.79% | 3.44% | -2.68% | -9.32% | -10.86% | -21.36% | 95.52% |
|
CarGurus-A Rg 02:00:00 / 19.09.26 |
33.21 | -11.99% | -7.64% | -3.53% | -9.88% | 0.54% | -11.06% | 91.33% |
|
BridgeBio Pharma Rg 02:00:00 / 19.09.26 |
66.61 | -12.00% | 145.30% | -8.05% | -18.27% | -5.17% | 27.19% | 131.07% |
|
Aprea Therapeut Rg 02:00:00 / 19.09.26 |
0.7599 | -12.08% | -77.13% | -2.55% | 18.68% | -3.81% | -47.23% | -81.25% |
|
Grnwich LifeSci Rg 02:00:00 / 19.09.26 |
18.990 | -12.47% | 63.76% | 22.91% | 13.92% | -4.09% | 65.71% | 103.43% |
|
Duke Robotics Rg 02:00:00 / 19.09.26 |
5.460 | -12.69% | 42.67% | 1.30% | -1.62% | -1.53% | -38.13% | 111.15% |
|
Constr Ptr-A Rg 02:00:00 / 19.09.26 |
94.33 | -12.83% | 6.96% | -5.36% | -15.90% | -23.23% | -29.43% | 165.41% |
|
Disc Medicine Rg 02:00:00 / 19.09.26 |
69.53 | -12.88% | 9.12% | -0.76% | -12.88% | -7.02% | 14.38% | 30.53% |
|
Everbright Dig Rg 02:00:00 / 19.09.26 |
5.400 | -13.02% | 0.00% | 22.73% | 32.68% | 28.57% | -61.21% | 0.00% |
|
A2Z Cust2Mate Rg 02:00:00 / 19.09.26 |
5.650 | -13.21% | -14.65% | -2.42% | -21.09% | 6.40% | -34.76% | 18.32% |
|
Coherus Onco Rg 02:00:00 / 19.09.26 |
1.350 | -13.38% | -10.87% | 1.50% | -4.93% | -10.00% | -16.15% | -75.00% |
|
Apyx Medical Rg 02:00:00 / 19.09.26 |
3.060 | -13.43% | 91.77% | 5.52% | -1.92% | -32.00% | 33.62% | -22.51% |
|
EchoStar Rg-A 02:00:00 / 19.09.26 |
93.46 | -13.45% | 310.83% | 0.34% | 7.66% | -3.95% | 28.96% | 400.96% |
|
Future Vision Rg 02:00:00 / 19.09.26 |
9.550 | -13.52% | -8.73% | -7.55% | -26.54% | -12.71% | -8.70% | 0.00% |
|
Century Casinos Rg 02:00:00 / 19.09.26 |
1.140 | -13.53% | -64.51% | -0.87% | -10.24% | -14.29% | -57.93% | -80.34% |
|
AST SpceMobile Rg-A 02:00:00 / 19.09.26 |
58.52 | -13.66% | 197.20% | -2.24% | -14.76% | -18.10% | 29.76% | 1'533.07% |
|
Gloo Hldg Rg-A 02:00:00 / 19.09.26 |
4.880 | -13.71% | 0.00% | 46.55% | 41.86% | 11.93% | 0.00% | 0.00% |
|
DiaMedica Therap Rg 02:00:00 / 19.09.26 |
6.850 | -13.94% | 26.15% | 5.87% | 5.06% | 4.58% | 0.44% | 111.42% |
|
Agilysys Rg 02:00:00 / 19.09.26 |
100.13 | -13.99% | -22.40% | -4.17% | -12.01% | -2.39% | -5.20% | 48.60% |
|
DoorDash Rg-A 02:00:00 / 19.09.26 |
192.94 | -14.09% | 15.98% | -4.46% | -13.67% | 5.38% | -27.27% | 140.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Core Scientific Rg 02:00:00 / 19.09.26 |
17.990 | 4.96% |
18.020 21:55 |
17.120 16:16 |
30.46 02.06.26 |
13.570 30.03.26 |
5'729'434 |
|
CoreWeave Rg A 02:00:00 / 19.09.26 |
81.36 | 1.85% |
81.74 21:41 |
79.16 16:05 |
138.24 06.05.26 |
60.56 29.07.26 |
15'958'960 |
|
Cormedix Rg 02:00:00 / 19.09.26 |
7.720 | -0.90% |
7.790 21:55 |
7.630 18:12 |
12.290 06.01.26 |
6.130 06.03.26 |
867'145 |
|
Corsair Gaming Rg 02:00:00 / 19.09.26 |
13.380 | -0.96% |
13.660 15:44 |
13.110 21:39 |
14.950 10.08.26 |
4.480 12.02.26 |
842'163 |
|
CorVel Rg 02:00:00 / 19.09.26 |
70.67 | 0.23% |
71.25 20:47 |
69.69 15:41 |
73.00 15.09.26 |
44.83 11.02.26 |
378'816 |
|
Corvex Rg 02:00:00 / 19.09.26 |
11.010 | 8.90% |
11.170 21:19 |
10.010 15:42 |
26.34 26.06.26 |
4.823 15.01.26 |
626'583 |
|
Corvus Pharmacet Rg 02:00:00 / 19.09.26 |
12.560 | 0.08% |
12.610 21:56 |
12.260 15:43 |
26.94 23.01.26 |
6.390 12.01.26 |
3'178'846 |
|
Cosmos Health Rg 02:00:00 / 19.09.26 |
0.3178 | 7.26% |
0.3474 15:54 |
0.2982 15:30 |
0.5899 20.01.26 |
0.1627 30.06.26 |
871'865 |
|
CoStar Group Rg 02:00:00 / 19.09.26 |
29.09 | -0.70% |
29.91 16:42 |
28.96 15:48 |
70.50 27.01.26 |
25.95 29.07.26 |
11'060'376 |
|
Costco Whsl Rg 02:00:00 / 19.09.26 |
895.31 | 0.15% |
898.40 21:55 |
891.30 15:30 |
1'096.47 19.05.26 |
852.50 02.01.26 |
2'032'339 |
|
Coya Rg 02:00:00 / 19.09.26 |
4.890 | 2.73% |
5.080 19:30 |
4.760 15:30 |
6.210 30.06.26 |
3.720 30.03.26 |
130'429 |
|
CPI Card Group Rg 02:00:00 / 19.09.26 |
24.14 | -0.17% |
24.75 16:24 |
23.81 20:09 |
31.14 11.08.26 |
10.870 12.02.26 |
132'906 |
|
CPS Techn Rg 02:00:00 / 19.09.26 |
4.020 | 0.25% |
4.045 21:58 |
3.920 17:01 |
14.350 27.05.26 |
3.090 02.01.26 |
62'742 |
|
CRA Intl Rg 02:00:00 / 19.09.26 |
165.38 | -0.60% |
166.00 21:35 |
164.39 17:25 |
226.91 13.01.26 |
133.19 13.05.26 |
67'491 |
|
Cracker Barrel O Rg 02:00:00 / 19.09.26 |
45.06 | 2.97% |
45.14 21:56 |
43.70 15:30 |
60.10 13.08.26 |
25.00 02.01.26 |
473'319 |
|
Crane Harbor Rg-A 02:00:00 / 19.09.26 |
10.100 | -0.20% |
10.100 15:30 |
10.100 15:30 |
10.210 08.07.26 |
9.400 15.09.26 |
84 |
|
Crd Rg-A-144A-S-AI 02:00:00 / 19.09.26 |
1.875 | 0.81% |
1.980 20:15 |
1.835 16:13 |
2.340 09.09.26 |
0.9000 20.03.26 |
240'303 |
|
CRDO Rg 02:00:00 / 19.09.26 |
175.89 | 4.54% |
175.97 21:59 |
170.48 15:30 |
308.41 22.06.26 |
86.50 30.03.26 |
5'283'506 |
|
Cre8 Entps Rg-A 02:00:00 / 19.09.26 |
3.050 | 2.69% |
3.180 16:14 |
2.990 15:30 |
8.600 26.08.26 |
1.680 11.02.26 |
2'867 |
|
Creative Glbl Rg-A 02:00:00 / 19.09.26 |
3.710 | -2.62% |
3.810 15:30 |
3.690 21:37 |
95.25 03.02.26 |
2.700 27.05.26 |
1'042 |
|
Creative Rg 02:00:00 / 19.09.26 |
2.640 | -1.86% |
2.640 15:30 |
2.610 19:55 |
4.390 21.04.26 |
2.550 15.09.26 |
19'319 |
|
Credit Acceptanc Rg 02:00:00 / 19.09.26 |
578.29 | -2.05% |
595.00 15:30 |
565.27 18:09 |
665.10 02.07.26 |
405.38 02.04.26 |
145'713 |
|
Crescent Biophar Rg 02:00:00 / 19.09.26 |
16.890 | 0.72% |
17.800 16:55 |
16.150 15:43 |
27.41 22.04.26 |
8.790 09.02.26 |
2'021'342 |
|
Cresud Sacf Sp ADR 02:00:00 / 19.09.26 |
12.760 | -0.55% |
12.870 21:25 |
12.630 15:42 |
14.160 27.01.26 |
10.280 18.08.26 |
99'719 |
|
Crexendo Rg 02:00:00 / 19.09.26 |
5.630 | -1.40% |
5.720 15:30 |
5.550 17:13 |
11.230 01.06.26 |
5.550 16.09.26 |
369'728 |