×
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 |
|---|---|---|---|---|---|---|---|
|
Columbus Acqstn Rg 02:00:00 / 20.09.25 |
10.230 | 0.00% | 0.00 | ||||
|
Columbus Mckinno Rg 02:00:00 / 20.09.25 |
15.050 | 0.00% | 0.00 | ||||
|
Comcast-A 02:00:00 / 20.09.25 |
31.59 | 0.00% | 0.00 | ||||
|
Commerce Bancsha Rg 02:00:00 / 20.09.25 |
59.23 | 0.00% | 0.00 | ||||
|
Commerce.com Rg-1 02:00:00 / 20.09.25 |
5.030 | 0.00% | 0.00 | ||||
|
Commercial Vehic Rg 02:00:00 / 20.09.25 |
1.790 | 0.00% | 0.00 | ||||
|
CommScope Rg 02:00:00 / 20.09.25 |
16.450 | 0.00% | 0.00 | ||||
|
Community Trust Rg 02:00:00 / 20.09.25 |
56.50 | 0.00% | 0.00 | ||||
|
Community West Rg 02:00:00 / 20.09.25 |
21.58 | 0.00% | 0.00 | ||||
|
CommVault System Rg 02:00:00 / 20.09.25 |
194.61 | 0.00% | 0.00 | ||||
|
COMPASS Path Sp ADR 02:00:00 / 20.09.25 |
4.900 | 0.00% | 0.00 | ||||
|
Compass Theraptc Rg 02:00:00 / 20.09.25 |
3.390 | 0.00% | 0.00 | ||||
|
Complete Solar Rg 02:00:00 / 20.09.25 |
1.580 | 0.00% | 0.00 | ||||
|
CompoSecure Rg-A 02:00:00 / 20.09.25 |
19.770 | 0.00% | 0.00 | ||||
|
Compugen Rg 02:00:00 / 20.09.25 |
1.330 | 0.00% | 0.00 | ||||
|
ComScore Rg 02:00:00 / 20.09.25 |
6.500 | 0.00% | 0.00 | ||||
|
Comstock Hldg Rg-A 02:00:00 / 20.09.25 |
16.195 | 0.00% | 0.00 | ||||
|
Comtech Telecomm Rg 02:00:00 / 20.09.25 |
2.250 | 0.00% | 0.00 | ||||
|
Concentrix Rg 02:00:00 / 20.09.25 |
56.97 | 0.00% | 0.00 | ||||
|
Concorde Intl Rg-A 02:00:00 / 20.09.25 |
3.000 | 0.00% | 0.00 | ||||
|
Concrete Pumping Rg 02:00:00 / 20.09.25 |
7.250 | 0.00% | 0.00 | ||||
|
Conduent Rg 02:00:00 / 20.09.25 |
2.840 | 0.00% | 0.00 | ||||
|
Confluent Rg-A 02:00:00 / 20.09.25 |
20.05 | 0.00% | 0.00 | ||||
|
Conifer Hldgs Rg 02:00:00 / 20.09.25 |
1.630 | 0.00% | 0.00 | ||||
|
Connect Biophar Rg 02:00:00 / 20.09.25 |
1.570 | 0.00% | 0.00 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
First Hawaiian Rg 02:00:00 / 20.09.25 |
25.67 | -1.08% | 12.29% | 0.39% | 0.63% | 3.38% | 7.86% | -3.86% |
|
EPOW Rg-A 02:00:00 / 20.09.25 |
0.8505 | -1.10% | -18.22% | -0.33% | -3.36% | -5.71% | -12.32% | -72.74% |
|
Civista Bancshar Rg 02:00:00 / 20.09.25 |
20.79 | -1.19% | 12.74% | -0.19% | -0.48% | -12.35% | 16.86% | -1.70% |
|
Aldeyra Therapeu Rg 02:00:00 / 20.09.25 |
4.930 | -1.20% | 40.46% | -8.53% | -15.15% | 30.08% | -16.30% | -19.58% |
|
Bankfinancial Rg 02:00:00 / 20.09.25 |
12.520 | -1.38% | 22.03% | 2.04% | 1.05% | 10.11% | 1.05% | 28.02% |
|
Biolife Solution Rg 02:00:00 / 20.09.25 |
25.57 | -1.50% | 57.35% | 0.24% | -1.31% | 18.99% | -0.78% | 7.62% |
|
Amdocs Rg 02:00:00 / 20.09.25 |
83.79 | -1.59% | -4.66% | -1.42% | -5.08% | -7.93% | -2.81% | 2.58% |
|
Columbia Bkg Sys Rg 02:00:00 / 20.09.25 |
26.55 | -1.70% | -0.49% | 1.88% | -1.56% | 13.80% | 2.91% | -13.41% |
|
Estrella Immun Rg 02:00:00 / 20.09.25 |
1.110 | -1.77% | -0.89% | 4.72% | 24.72% | 25.99% | 9.90% | -88.96% |
|
Giftify Rg 02:00:00 / 20.09.25 |
1.050 | -1.87% | -73.75% | -3.67% | -3.67% | -31.37% | -70.67% | -48.78% |
|
Columbia Finl Rg 02:00:00 / 20.09.25 |
15.510 | -1.90% | -19.55% | 1.44% | 1.04% | 5.65% | -10.96% | -29.34% |
|
First Finl Banco Rg 02:00:00 / 20.09.25 |
26.36 | -1.93% | 10.99% | 1.54% | -0.72% | 8.25% | 3.58% | 17.47% |
|
Beam Therapeutic Rg 02:00:00 / 20.09.25 |
24.32 | -1.94% | -10.65% | 18.06% | 46.15% | 44.76% | -5.19% | -54.79% |
|
Henry Schein Rg 02:00:00 / 20.09.25 |
67.86 | -1.94% | -10.37% | -1.67% | -2.50% | -7.38% | -4.62% | -5.80% |
|
Design Therap Rg 02:00:00 / 20.09.25 |
6.050 | -1.94% | 128.30% | 0.33% | 15.02% | 69.47% | 2.89% | -68.80% |
|
Apple Rg 02:00:00 / 20.09.25 |
245.50 | -1.96% | 27.51% | 4.88% | 7.79% | 22.09% | 7.58% | 58.92% |
|
ACI Worldwide Rg 02:00:00 / 20.09.25 |
50.89 | -1.96% | 66.31% | 1.48% | 3.20% | 11.87% | 1.11% | 131.85% |
|
A-Mark Prec Met Rg 02:00:00 / 20.09.25 |
26.83 | -2.08% | -11.31% | -0.56% | 11.42% | 26.80% | -37.68% | 4.11% |
|
Franklin Electri Rg 02:00:00 / 20.09.25 |
95.33 | -2.18% | -1.37% | 0.74% | -4.29% | 5.56% | -6.80% | 11.22% |
|
ExlService Hldg Rg 02:00:00 / 20.09.25 |
43.37 | -2.28% | 40.58% | -0.50% | -1.54% | -1.03% | 18.76% | 23.72% |
|
HealthEquity Rg 02:00:00 / 20.09.25 |
93.74 | -2.30% | 41.39% | 1.35% | 4.36% | -10.62% | 17.87% | 30.41% |
|
Hello Grp Sp ADR-A 02:00:00 / 20.09.25 |
7.520 | -2.46% | 8.20% | 0.53% | -9.07% | -11.94% | 17.68% | 51.92% |
|
First Bancorp Rg 02:00:00 / 20.09.25 |
26.67 | -2.49% | -5.49% | -0.74% | -1.44% | 5.21% | 1.18% | -5.86% |
|
Corb Phrm Hldgs Rg 02:00:00 / 20.09.25 |
11.500 | -2.54% | 90.40% | 21.05% | 17.47% | 55.41% | -41.06% | 102.18% |
|
Celldex Theraptc Rg 02:00:00 / 20.09.25 |
24.61 | -2.61% | -37.95% | 0.65% | 9.57% | 21.29% | -40.32% | -16.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Columbus Acqstn Rg 02:00:00 / 20.09.25 |
10.230 | 0.00% |
11.040 08.04.25 |
9.960 17.03.25 |
16 | ||
|
Columbus Mckinno Rg 02:00:00 / 20.09.25 |
15.050 | 0.00% |
37.81 22.01.25 |
11.930 09.04.25 |
253'741 | ||
|
Comcast-A 02:00:00 / 20.09.25 |
31.59 | 0.00% |
38.40 27.01.25 |
31.04 11.08.25 |
25'232'762 | ||
|
Commerce Bancsha Rg 02:00:00 / 20.09.25 |
59.23 | 0.00% |
68.87 06.02.25 |
52.78 07.04.25 |
1'941'679 | ||
|
Commerce.com Rg-1 02:00:00 / 20.09.25 |
5.030 | 0.00% |
7.500 20.02.25 |
4.145 11.08.25 |
544'254 | ||
|
Commercial Vehic Rg 02:00:00 / 20.09.25 |
1.790 | 0.00% |
2.540 02.01.25 |
0.8194 16.04.25 |
139'419 | ||
|
CommScope Rg 02:00:00 / 20.09.25 |
16.450 | 0.00% |
16.975 19.09.25 |
2.945 21.04.25 |
5'221'615 | ||
|
Community Trust Rg 02:00:00 / 20.09.25 |
56.50 | 0.00% |
59.48 05.09.25 |
44.70 11.04.25 |
116'232 | ||
|
Community West Rg 02:00:00 / 20.09.25 |
21.58 | 0.00% |
21.80 18.09.25 |
15.570 14.04.25 |
92'422 | ||
|
CommVault System Rg 02:00:00 / 20.09.25 |
194.61 | 0.00% |
200.42 30.07.25 |
129.01 07.04.25 |
1'866'222 | ||
|
COMPASS Path Sp ADR 02:00:00 / 20.09.25 |
4.900 | 0.00% |
5.375 09.09.25 |
2.250 23.06.25 |
399'517 | ||
|
Compass Theraptc Rg 02:00:00 / 20.09.25 |
3.390 | 0.00% |
4.070 11.02.25 |
1.335 01.04.25 |
4'440'174 | ||
|
Complete Solar Rg 02:00:00 / 20.09.25 |
1.580 | 0.00% |
2.420 22.04.25 |
1.195 29.05.25 |
730'324 | ||
|
CompoSecure Rg-A 02:00:00 / 20.09.25 |
19.770 | 0.00% |
20.36 18.09.25 |
9.250 07.04.25 |
1'545'160 | ||
|
Compugen Rg 02:00:00 / 20.09.25 |
1.330 | 0.00% |
2.660 10.02.25 |
1.140 09.04.25 |
44'113 | ||
|
ComScore Rg 02:00:00 / 20.09.25 |
6.500 | 0.00% |
8.690 06.02.25 |
4.420 20.06.25 |
3'990 | ||
|
Comstock Hldg Rg-A 02:00:00 / 20.09.25 |
16.195 | 0.00% |
18.990 05.09.25 |
6.310 03.03.25 |
26'408 | ||
|
Comtech Telecomm Rg 02:00:00 / 20.09.25 |
2.250 | 0.00% |
4.850 06.01.25 |
1.195 22.04.25 |
132'350 | ||
|
Concentrix Rg 02:00:00 / 20.09.25 |
56.97 | 0.00% |
65.92 27.03.25 |
41.47 05.03.25 |
840'069 | ||
|
Concorde Intl Rg-A 02:00:00 / 20.09.25 |
3.000 | 0.00% |
30.88 09.07.25 |
1.410 02.09.25 |
17'000 | ||
|
Concrete Pumping Rg 02:00:00 / 20.09.25 |
7.250 | 0.00% |
9.550 16.01.25 |
4.780 12.03.25 |
137'035 | ||
|
Conduent Rg 02:00:00 / 20.09.25 |
2.840 | 0.00% |
4.890 07.02.25 |
1.905 07.05.25 |
2'267'524 | ||
|
Confluent Rg-A 02:00:00 / 20.09.25 |
20.05 | 0.00% |
37.90 12.02.25 |
15.645 12.08.25 |
3'717'022 | ||
|
Conifer Hldgs Rg 02:00:00 / 20.09.25 |
1.630 | 0.00% |
2.210 16.09.25 |
0.4176 03.04.25 |
22'902 | ||
|
Connect Biophar Rg 02:00:00 / 20.09.25 |
1.570 | 0.00% |
2.850 22.07.25 |
0.5100 04.04.25 |
3'411 |