×
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
- 22.05.2026 - 23:16:01
- 26'343.97
- 0.19%
- 50.87
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Columbia Bkg Sys Rg 02:00:00 / 23.05.26 |
29.73 | 0.37% | 0.11 | 29.73 | 29.74 | ||
|
Columbia Finl Rg 02:00:00 / 23.05.26 |
20.36 | 0.64% | 0.13 | 20.36 | 20.37 | ||
|
Columbia Sportsw Rg 02:00:00 / 23.05.26 |
63.39 | 3.29% | 2.02 | 63.39 | 63.40 | ||
|
Columbus Acqstn Rg 02:00:00 / 23.05.26 |
10.820 | -0.73% | -0.08 | 10.810 | 10.860 | ||
|
Columbus Mckinno Rg 02:00:00 / 23.05.26 |
14.940 | 1.91% | 0.28 | 14.930 | 14.940 | ||
|
Comcast-A 02:00:00 / 23.05.26 |
25.21 | 0.50% | 0.13 | 25.20 | 25.21 | ||
|
Commerce Bancsha Rg 02:00:00 / 23.05.26 |
52.37 | 0.34% | 0.18 | 52.37 | 52.38 | ||
|
Commerce.com Rg-1 02:00:00 / 23.05.26 |
2.980 | 0.68% | 0.02 | 2.960 | 2.970 | ||
|
Commercial Vehic Rg 02:00:00 / 23.05.26 |
4.970 | 3.33% | 0.16 | 4.950 | 4.960 | ||
|
Community Trust Rg 02:00:00 / 23.05.26 |
66.70 | -0.45% | -0.30 | 66.63 | 66.71 | ||
|
Community West Rg 02:00:00 / 23.05.26 |
23.81 | 0.29% | 0.07 | 23.80 | 23.81 | ||
|
CommVault System Rg 02:00:00 / 23.05.26 |
107.25 | 1.18% | 1.25 | 107.07 | 107.26 | ||
|
COMPASS Path Sp ADR 02:00:00 / 23.05.26 |
11.810 | 1.90% | 0.22 | 11.790 | 11.810 | ||
|
Compass Theraptc Rg 02:00:00 / 23.05.26 |
2.070 | 7.25% | 0.14 | 2.070 | 2.080 | ||
|
Compugen Rg 02:00:00 / 23.05.26 |
2.800 | 7.28% | 0.19 | 2.790 | 2.810 | ||
|
ComScore Rg 02:00:00 / 23.05.26 |
6.410 | -2.58% | -0.17 | 6.270 | 6.820 | ||
|
Comstock Hldg Rg-A 02:00:00 / 23.05.26 |
14.860 | 7.37% | 1.02 | 14.700 | 14.960 | ||
|
Comtech Telecomm Rg 02:00:00 / 23.05.26 |
4.790 | 13.78% | 0.58 | 4.780 | 4.790 | ||
|
Concentrix Rg 02:00:00 / 23.05.26 |
26.34 | 1.78% | 0.46 | 26.35 | 26.36 | ||
|
Concorde Intl Rg-A 02:00:00 / 23.05.26 |
0.6906 | -1.65% | -0.01 | 0.6726 | 0.7000 | ||
|
Concrete Pumping Rg 02:00:00 / 23.05.26 |
7.610 | 2.28% | 0.17 | 7.600 | 7.610 | ||
|
Conduent Rg 02:00:00 / 23.05.26 |
1.880 | 17.50% | 0.28 | 1.870 | 1.880 | ||
|
Connect Biophar Rg 02:00:00 / 23.05.26 |
2.350 | -0.42% | -0.01 | 2.340 | 2.350 | ||
|
ConnectOne Banco Rg 02:00:00 / 23.05.26 |
29.76 | -0.03% | -0.01 | 29.75 | 29.76 | ||
|
Consensus Cloud Rg 02:00:00 / 23.05.26 |
28.18 | 0.88% | 0.25 | 28.13 | 28.22 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bank Of Marin Rg 02:00:00 / 23.05.26 |
26.04 | 0.88% | 10.39% | 2.44% | 0.66% | 4.62% | 27.15% | 59.51% |
|
Arbe Robotics Rg 02:00:00 / 23.05.26 |
1.130 | 0.85% | -36.02% | 7.62% | 43.27% | 37.42% | -27.10% | -42.23% |
|
Hns Cap Invt Rg-A 02:00:00 / 23.05.26 |
10.430 | 0.77% | 0.00% | 0.00% | 0.19% | 1.11% | 4.30% | 0.00% |
|
GDS Holding SpADR-A 02:00:00 / 23.05.26 |
35.02 | 0.74% | 47.98% | -17.48% | -22.32% | -15.23% | 22.88% | 246.75% |
|
Agenus Rg 02:00:00 / 23.05.26 |
3.110 | 0.64% | 15.33% | -13.13% | -20.26% | -6.61% | -18.59% | -88.71% |
|
Catalyst Bnc Rg 02:00:00 / 23.05.26 |
15.910 | 0.63% | 34.66% | 0.25% | -0.56% | -3.58% | 34.04% | 53.44% |
|
Hawthorn Banc Rg 02:00:00 / 23.05.26 |
35.35 | 0.63% | 23.81% | 0.26% | 2.61% | 7.15% | 19.59% | 96.26% |
|
BAYA Rg-A 02:00:00 / 23.05.26 |
12.080 | 0.58% | 13.01% | 0.42% | 1.43% | 2.29% | 10.52% | 0.00% |
|
Gentex Rg 02:00:00 / 23.05.26 |
23.85 | 0.56% | -18.55% | 4.29% | -0.13% | 1.92% | 10.31% | -16.43% |
|
Fifth Dist Rg 02:00:00 / 23.05.26 |
15.130 | 0.53% | 19.12% | 1.20% | 0.46% | 1.41% | 21.43% | 0.00% |
|
FRP Holdings Rg 02:00:00 / 23.05.26 |
22.63 | 0.48% | -25.24% | 3.14% | 4.82% | -5.47% | -14.51% | -15.65% |
|
Baidu Sp ADR-A 02:00:00 / 23.05.26 |
127.79 | 0.40% | 55.59% | -5.57% | -0.71% | 2.69% | 52.48% | 5.55% |
|
Bioline RX Sp ADR 02:00:00 / 23.05.26 |
3.060 | 0.35% | -66.35% | 2.68% | 34.21% | 8.13% | -16.39% | -95.10% |
|
First United Rg 02:00:00 / 23.05.26 |
37.15 | 0.29% | 11.39% | 0.68% | -2.70% | 4.74% | 24.08% | 178.56% |
|
Clean Enrg Tchn Rg 02:00:00 / 23.05.26 |
0.7000 | 0.26% | -92.09% | -4.55% | -11.39% | -13.26% | -88.22% | -98.02% |
|
Bogota Finl Rg 02:00:00 / 23.05.26 |
8.400 | 0.24% | 15.47% | -1.18% | 0.00% | -0.36% | 17.15% | 5.71% |
|
Arch Cap Grp Rg 02:00:00 / 23.05.26 |
96.30 | 0.22% | 4.09% | 2.47% | 0.11% | -3.84% | 4.59% | 26.45% |
|
Hanover Bncrp Rg 02:00:00 / 23.05.26 |
23.39 | 0.22% | 0.46% | 3.63% | 4.61% | 13.10% | 2.14% | 29.82% |
|
Friedman Ind Rg 02:00:00 / 23.05.26 |
20.68 | 0.20% | 39.09% | 0.39% | 0.78% | 11.12% | 27.11% | 97.40% |
|
Audiocodes Rg 02:00:00 / 23.05.26 |
9.120 | 0.11% | -10.27% | 11.90% | 1.00% | 27.73% | 1.67% | 0.00% |
|
Barinthus Sp ADS 02:00:00 / 23.05.26 |
0.6870 | 0.11% | -41.59% | 1.09% | 7.03% | 17.62% | 5.17% | -71.04% |
|
FS Bancorp Rg 02:00:00 / 23.05.26 |
41.00 | 0.10% | 0.37% | 3.54% | -1.18% | 3.77% | 6.14% | 46.55% |
|
AirJoule Tech Rg-A 02:00:00 / 23.05.26 |
4.370 | 0.00% | -50.53% | 17.16% | 37.42% | 35.29% | 5.56% | -61.90% |
|
Assertio Hldgs Rg 23:00:00 / 24.12.25 |
0.6599 | 0.00% | -24.25% | 0.00% | 0.00% | 0.00% | -7.10% | -90.96% |
|
Beneficient Rg-A 02:00:00 / 13.12.25 |
0.6002 | 0.00% | -19.38% | 0.00% | 0.00% | 0.00% | 76.69% | -99.93% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Columbia Bkg Sys Rg 02:00:00 / 23.05.26 |
29.73 | 0.37% |
29.82 20:59 |
29.59 15:41 |
32.70 09.02.26 |
25.68 19.03.26 |
589'242 |
|
Columbia Finl Rg 02:00:00 / 23.05.26 |
20.36 | 0.64% |
20.44 18:03 |
20.13 16:22 |
20.44 22.05.26 |
15.100 07.01.26 |
174'383 |
|
Columbia Sportsw Rg 02:00:00 / 23.05.26 |
63.39 | 3.29% |
63.94 19:58 |
61.50 15:30 |
67.46 04.02.26 |
51.73 20.01.26 |
226'424 |
|
Columbus Acqstn Rg 02:00:00 / 23.05.26 |
10.820 | -0.73% |
10.865 16:07 |
10.815 21:59 |
11.150 18.05.26 |
10.320 09.01.26 |
9'673 |
|
Columbus Mckinno Rg 02:00:00 / 23.05.26 |
14.940 | 1.91% |
15.110 19:50 |
14.650 18:15 |
24.00 10.02.26 |
13.345 19.05.26 |
151'625 |
|
Comcast-A 02:00:00 / 23.05.26 |
25.21 | 0.50% |
25.35 15:46 |
24.92 17:16 |
32.86 12.02.26 |
24.53 13.05.26 |
7'031'162 |
|
Commerce Bancsha Rg 02:00:00 / 23.05.26 |
52.37 | 0.34% |
52.49 15:32 |
52.00 15:40 |
56.01 22.01.26 |
46.99 19.03.26 |
378'749 |
|
Commerce.com Rg-1 02:00:00 / 23.05.26 |
2.980 | 0.68% |
3.000 15:30 |
2.870 18:30 |
4.380 06.01.26 |
2.410 12.02.26 |
147'867 |
|
Commercial Vehic Rg 02:00:00 / 23.05.26 |
4.970 | 3.33% |
5.040 20:39 |
4.750 15:37 |
5.790 14.05.26 |
1.430 02.01.26 |
71'310 |
|
Community Trust Rg 02:00:00 / 23.05.26 |
66.70 | -0.45% |
67.50 15:33 |
66.68 21:10 |
68.50 17.04.26 |
56.12 02.01.26 |
24'872 |
|
Community West Rg 02:00:00 / 23.05.26 |
23.81 | 0.29% |
24.18 15:32 |
23.80 21:54 |
25.72 06.02.26 |
22.00 05.01.26 |
108'912 |
|
CommVault System Rg 02:00:00 / 23.05.26 |
107.25 | 1.18% |
109.02 15:44 |
106.21 21:34 |
129.48 26.01.26 |
71.91 09.04.26 |
205'954 |
|
COMPASS Path Sp ADR 02:00:00 / 23.05.26 |
11.810 | 1.90% |
12.225 16:43 |
11.590 15:30 |
12.225 22.05.26 |
4.900 24.03.26 |
856'507 |
|
Compass Theraptc Rg 02:00:00 / 23.05.26 |
2.070 | 7.25% |
2.145 19:19 |
1.890 15:30 |
6.850 03.02.26 |
1.615 27.04.26 |
1'227'111 |
|
Compugen Rg 02:00:00 / 23.05.26 |
2.800 | 7.28% |
2.910 20:05 |
2.640 15:30 |
3.235 24.04.26 |
1.510 05.01.26 |
118'203 |
|
ComScore Rg 02:00:00 / 23.05.26 |
6.410 | -2.58% |
6.670 17:03 |
6.400 21:06 |
9.110 22.01.26 |
6.160 19.05.26 |
730 |
|
Comstock Hldg Rg-A 02:00:00 / 23.05.26 |
14.860 | 7.37% |
14.930 15:32 |
14.460 19:29 |
19.640 09.04.26 |
10.600 20.01.26 |
4'569 |
|
Comtech Telecomm Rg 02:00:00 / 23.05.26 |
4.790 | 13.78% |
4.880 19:56 |
4.310 15:30 |
6.210 04.02.26 |
2.930 30.03.26 |
149'047 |
|
Concentrix Rg 02:00:00 / 23.05.26 |
26.34 | 1.78% |
26.92 15:46 |
25.87 17:55 |
44.78 08.01.26 |
22.07 13.05.26 |
337'060 |
|
Concorde Intl Rg-A 02:00:00 / 23.05.26 |
0.6906 | -1.65% |
0.7254 15:30 |
0.6500 17:54 |
3.750 04.02.26 |
0.6469 20.05.26 |
21'487 |
|
Concrete Pumping Rg 02:00:00 / 23.05.26 |
7.610 | 2.28% |
7.670 17:03 |
7.355 15:36 |
8.110 06.05.26 |
5.590 29.01.26 |
43'277 |
|
Conduent Rg 02:00:00 / 23.05.26 |
1.880 | 17.50% |
1.930 15:32 |
1.750 17:08 |
2.100 09.01.26 |
1.155 18.03.26 |
953'097 |
|
Connect Biophar Rg 02:00:00 / 23.05.26 |
2.350 | -0.42% |
2.440 15:40 |
2.330 17:58 |
3.735 26.03.26 |
2.090 12.01.26 |
21'482 |
|
ConnectOne Banco Rg 02:00:00 / 23.05.26 |
29.76 | -0.03% |
30.05 15:31 |
29.71 21:53 |
30.58 06.05.26 |
24.60 09.03.26 |
114'427 |
|
Consensus Cloud Rg 02:00:00 / 23.05.26 |
28.18 | 0.88% |
28.67 15:39 |
27.66 18:38 |
37.30 08.05.26 |
20.78 20.01.26 |
45'398 |