×
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
- 19.09.2025 - 23:16:01
- 22'631.48
- 0.72%
- 160.75
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BuzzFeed Rg-A 02:00:00 / 20.09.25 |
1.850 | -3.65% | -0.07 | 1.840 | 1.860 | ||
|
BV Financial Rg 02:00:00 / 20.09.25 |
16.750 | 0.18% | 0.03 | 16.730 | 16.750 | ||
|
Byrna Tech Rg 02:00:00 / 20.09.25 |
21.21 | 0.66% | 0.14 | 21.19 | 21.22 | ||
|
C & F Financial Rg 02:00:00 / 20.09.25 |
71.92 | 0.18% | 0.13 | 69.97 | 71.77 | ||
|
C V D Equipment Rg 02:00:00 / 20.09.25 |
3.170 | 3.59% | 0.11 | 3.150 | 3.260 | ||
|
C.H.Robinson Wld Rg 02:00:00 / 20.09.25 |
136.07 | -0.74% | -1.02 | 136.06 | 136.09 | ||
|
C3is Rg 02:00:00 / 20.09.25 |
2.290 | -2.55% | -0.06 | 2.270 | 2.350 | ||
|
C4 Therapeutics Rg 02:00:00 / 20.09.25 |
3.160 | -4.82% | -0.16 | 3.150 | 3.170 | ||
|
Cabaletta Bio Rg 02:00:00 / 20.09.25 |
2.190 | 0.46% | 0.01 | 2.180 | 2.190 | ||
|
Cadence Design Rg 02:00:00 / 20.09.25 |
373.35 | 2.32% | 8.47 | 373.23 | 373.35 | ||
|
Cadiz Rg 02:00:00 / 20.09.25 |
4.330 | 2.61% | 0.11 | 4.320 | 4.330 | ||
|
Cadrenal Inc Rg 02:00:00 / 20.09.25 |
13.170 | -1.27% | -0.17 | 13.120 | 13.200 | ||
|
Caesarstone Rg 02:00:00 / 20.09.25 |
1.600 | 2.56% | 0.04 | 1.580 | 1.610 | ||
|
Caesr Entmt Rg 02:00:00 / 20.09.25 |
25.56 | -3.18% | -0.84 | 25.54 | 25.55 | ||
|
Cal-Maine Foods Rg 02:00:00 / 20.09.25 |
100.00 | -4.28% | -4.47 | 99.99 | 100.00 | ||
|
Calavo Growers Rg 02:00:00 / 20.09.25 |
27.47 | -1.26% | -0.35 | 27.46 | 27.52 | ||
|
CalciMedica Rg 02:00:00 / 20.09.25 |
3.020 | -5.92% | -0.19 | 3.000 | 3.070 | ||
|
CaliberCos Rg-A 02:00:00 / 20.09.25 |
6.810 | -10.28% | -0.78 | 6.800 | 6.830 | ||
|
California Rg 02:00:00 / 20.09.25 |
17.430 | -1.19% | -0.21 | 17.410 | 17.430 | ||
|
Callan Rg 02:00:00 / 20.09.25 |
4.990 | 1.84% | 0.09 | 4.780 | 5.000 | ||
|
Calumet Rg 02:00:00 / 20.09.25 |
18.510 | -0.38% | -0.07 | 18.510 | 18.520 | ||
|
Cambium Rg 02:00:00 / 20.09.25 |
0.8577 | 14.34% | 0.11 | 0.8400 | 0.8599 | ||
|
Camden National Rg 02:00:00 / 20.09.25 |
40.22 | -3.13% | -1.30 | 40.22 | 40.34 | ||
|
Camp4 Therap Rg 02:00:00 / 20.09.25 |
2.280 | -8.80% | -0.22 | 2.270 | 2.300 | ||
|
Camtek Rg 02:00:00 / 20.09.25 |
97.61 | -3.50% | -3.54 | 97.49 | 97.67 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Forian Rg 02:00:00 / 20.09.25 |
2.310 | 12.14% | -21.03% | 2.67% | 30.51% | 16.08% | 0.00% | -43.66% |
|
Firefly Neuro Rg 02:00:00 / 20.09.25 |
2.890 | 12.08% | 0.00% | 1.40% | 10.73% | -1.37% | -31.19% | 0.00% |
|
Caribou Bio Rg 02:00:00 / 20.09.25 |
1.690 | 11.95% | -68.94% | -6.11% | -8.65% | 34.13% | -18.36% | -84.34% |
|
Assertio Hldgs Rg 02:00:00 / 20.09.25 |
0.9043 | 11.89% | -8.91% | 11.19% | 15.08% | 39.36% | -30.44% | -59.05% |
|
1st Source Corp Rg 02:00:00 / 20.09.25 |
63.65 | 11.70% | 18.67% | 0.49% | -0.66% | 2.93% | 5.57% | 34.93% |
|
Catalyst Bnc Rg 02:00:00 / 20.09.25 |
13.000 | 11.64% | 21.22% | 0.00% | 3.17% | 4.17% | 17.01% | -2.52% |
|
Cantaloupe Rg 02:00:00 / 20.09.25 |
10.630 | 11.46% | 43.05% | -1.57% | -2.21% | -3.36% | 57.72% | 151.18% |
|
Atlanta Braves Rg-A 02:00:00 / 20.09.25 |
45.61 | 11.37% | 6.22% | -0.02% | -4.24% | -8.43% | 4.80% | 0.00% |
|
Gogo Rg 02:00:00 / 20.09.25 |
8.880 | 11.37% | -11.06% | -9.30% | -23.18% | -39.96% | 28.88% | -32.36% |
|
FirstService Rg 02:00:00 / 20.09.25 |
201.59 | 11.37% | 24.38% | -1.38% | 0.90% | 16.58% | 11.37% | 66.97% |
|
ImmunityBio Rg 02:00:00 / 20.09.25 |
2.730 | 11.33% | -43.23% | 5.00% | 18.18% | 1.11% | -22.44% | -52.97% |
|
Artelo Bioscincs Rg 02:00:00 / 13.06.25 |
1.180 | 11.32% | -15.11% | 0.00% | 0.00% | 0.00% | 4.42% | -70.35% |
|
Donegal Group-B 02:00:00 / 20.09.25 |
17.900 | 11.27% | 18.58% | 7.83% | 20.38% | -1.05% | 44.94% | 12.46% |
|
Heritage Commerc Rg 02:00:00 / 20.09.25 |
10.240 | 11.09% | 5.04% | 0.79% | 1.49% | 4.60% | 1.09% | -9.39% |
|
ComScore Rg 02:00:00 / 20.09.25 |
6.500 | 10.96% | -61.20% | -4.41% | 0.00% | 34.85% | -2.40% | -84.64% |
|
Clearfield Rg 02:00:00 / 20.09.25 |
33.97 | 10.87% | 18.19% | 3.57% | 3.22% | -20.05% | -14.63% | -62.72% |
|
Coherus Onco Rg 02:00:00 / 20.09.25 |
1.610 | 10.87% | -54.05% | 24.81% | 30.89% | 116.66% | 57.84% | -84.47% |
|
Ferroglobe Rg 02:00:00 / 20.09.25 |
4.190 | 10.79% | -35.33% | 1.21% | -4.12% | 14.48% | -0.24% | -35.03% |
|
Benitec Biophrm Rg 02:00:00 / 20.09.25 |
13.450 | 10.77% | 331.79% | -2.89% | 3.54% | 18.50% | 44.62% | 126.83% |
|
Certara Rg 02:00:00 / 20.09.25 |
11.480 | 10.70% | -32.97% | 1.77% | 0.09% | 0.88% | 5.32% | -17.03% |
|
Capitol Fed Fin Rg 02:00:00 / 20.09.25 |
6.420 | 10.49% | 1.24% | -0.31% | 0.00% | 5.77% | 8.26% | -27.52% |
|
Citizens & North Rg 02:00:00 / 20.09.25 |
20.07 | 10.48% | -8.38% | 0.25% | -2.05% | 4.69% | 2.92% | -16.97% |
|
FVCBankcorp Rg 02:00:00 / 20.09.25 |
13.390 | 10.34% | -2.32% | 0.60% | -1.62% | 13.96% | 5.02% | -28.51% |
|
EverCommerce Rg 02:00:00 / 20.09.25 |
11.840 | 10.31% | 10.11% | -0.08% | 2.60% | 14.95% | 9.94% | 5.88% |
|
Chemung Financia Rg 02:00:00 / 20.09.25 |
53.06 | 10.24% | 8.05% | 0.91% | -0.21% | 9.13% | 8.89% | 27.60% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BuzzFeed Rg-A 02:00:00 / 20.09.25 |
1.850 | -3.65% |
1.910 15:30 |
1.840 21:59 |
3.110 06.01.25 |
1.630 21.04.25 |
113'406 |
|
BV Financial Rg 02:00:00 / 20.09.25 |
16.750 | 0.18% |
16.750 22:00 |
16.510 21:12 |
17.380 06.01.25 |
13.650 11.04.25 |
80'558 |
|
Byrna Tech Rg 02:00:00 / 20.09.25 |
21.21 | 0.66% |
21.51 21:47 |
20.74 20:46 |
34.75 10.02.25 |
13.690 04.04.25 |
359'891 |
|
C & F Financial Rg 02:00:00 / 20.09.25 |
71.92 | 0.18% |
71.92 22:00 |
70.20 21:50 |
88.86 10.02.25 |
53.14 09.04.25 |
18'944 |
|
C V D Equipment Rg 02:00:00 / 20.09.25 |
3.170 | 3.59% |
3.280 21:29 |
3.070 15:30 |
4.790 07.01.25 |
2.480 21.05.25 |
7'987 |
|
C.H.Robinson Wld Rg 02:00:00 / 20.09.25 |
136.07 | -0.74% |
137.25 15:30 |
134.94 15:45 |
137.85 18.09.25 |
84.73 09.04.25 |
3'066'055 |
|
C3is Rg 02:00:00 / 20.09.25 |
2.290 | -2.55% |
2.330 21:58 |
2.220 15:32 |
9.600 02.01.25 |
2.040 08.09.25 |
15'625 |
|
C4 Therapeutics Rg 02:00:00 / 20.09.25 |
3.160 | -4.82% |
3.375 15:38 |
3.140 21:53 |
4.260 06.01.25 |
1.085 09.04.25 |
250'380 |
|
Cabaletta Bio Rg 02:00:00 / 20.09.25 |
2.190 | 0.46% |
2.375 15:33 |
2.135 21:52 |
2.890 18.02.25 |
0.9885 07.04.25 |
2'179'313 |
|
Cadence Design Rg 02:00:00 / 20.09.25 |
373.35 | 2.32% |
374.21 21:55 |
365.53 15:36 |
376.35 31.07.25 |
222.20 07.04.25 |
2'537'002 |
|
Cadiz Rg 02:00:00 / 20.09.25 |
4.330 | 2.61% |
4.340 20:44 |
4.130 19:00 |
5.680 13.01.25 |
2.135 09.04.25 |
457'678 |
|
Cadrenal Inc Rg 02:00:00 / 20.09.25 |
13.170 | -1.27% |
13.360 15:30 |
13.150 19:06 |
22.54 26.02.25 |
8.750 04.08.25 |
6'558 |
|
Caesarstone Rg 02:00:00 / 20.09.25 |
1.600 | 2.56% |
1.665 15:45 |
1.560 15:30 |
4.670 05.02.25 |
1.360 04.09.25 |
51'184 |
|
Caesr Entmt Rg 02:00:00 / 20.09.25 |
25.56 | -3.18% |
26.50 15:30 |
25.42 21:55 |
39.98 14.02.25 |
21.42 04.04.25 |
37'220'638 |
|
Cal-Maine Foods Rg 02:00:00 / 20.09.25 |
100.00 | -4.28% |
104.81 15:30 |
99.60 21:51 |
126.29 23.07.25 |
79.55 13.03.25 |
914'027 |
|
Calavo Growers Rg 02:00:00 / 20.09.25 |
27.47 | -1.26% |
28.11 15:44 |
27.43 21:57 |
28.70 10.09.25 |
21.46 13.03.25 |
204'383 |
|
CalciMedica Rg 02:00:00 / 20.09.25 |
3.020 | -5.92% |
3.210 15:30 |
2.960 21:20 |
4.260 23.07.25 |
1.420 30.06.25 |
7'828 |
|
CaliberCos Rg-A 02:00:00 / 20.09.25 |
6.810 | -10.28% |
7.480 15:33 |
6.630 20:34 |
48.00 09.09.25 |
1.630 20.08.25 |
129'023 |
|
California Rg 02:00:00 / 20.09.25 |
17.430 | -1.19% |
17.670 15:30 |
17.270 21:19 |
17.670 19.09.25 |
11.885 09.04.25 |
118'763 |
|
Callan Rg 02:00:00 / 20.09.25 |
4.990 | 1.84% |
4.990 22:00 |
4.860 17:28 |
7.720 06.02.25 |
3.380 14.02.25 |
620 |
|
Calumet Rg 02:00:00 / 20.09.25 |
18.510 | -0.38% |
18.820 16:01 |
18.205 21:51 |
23.74 06.01.25 |
7.680 09.04.25 |
980'805 |
|
Cambium Rg 02:00:00 / 20.09.25 |
0.8577 | 14.34% |
0.8830 21:52 |
0.7787 15:43 |
1.690 07.02.25 |
0.2400 04.04.25 |
45'019 |
|
Camden National Rg 02:00:00 / 20.09.25 |
40.22 | -3.13% |
41.57 15:32 |
40.11 21:54 |
46.58 06.02.25 |
35.08 07.04.25 |
154'828 |
|
Camp4 Therap Rg 02:00:00 / 20.09.25 |
2.280 | -8.80% |
2.550 16:07 |
2.210 21:39 |
6.650 21.01.25 |
1.305 20.06.25 |
72'086 |
|
Camtek Rg 02:00:00 / 20.09.25 |
97.61 | -3.50% |
102.00 15:30 |
97.49 21:59 |
110.62 22.01.25 |
47.41 04.04.25 |
139'644 |