×
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
- 26.11.2024 - 19:09:33
- 19'157.74
- 0.54%
- 102.90
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CN Ener Grp Rg 17:45:03 / 26.11.24 |
0.3460 | 1.73% | 0.01 | 0.3440 | 0.3500 | 1'004 | |
|
CNB Finl Rg 18:20:56 / 26.11.24 |
28.37 | -0.04% | -0.01 | 28.22 | 28.30 | 7'416 | |
|
CNS Pharma Rg 19:07:32 / 26.11.24 |
0.1174 | 2.09% | 0.00 | 0.1159 | 0.1174 | 57'876 | |
|
Cnstlltn Ener Co Rg 19:09:34 / 26.11.24 |
264.91 | 6.42% | 15.98 | 264.77 | 264.99 | 428'546 | |
|
Co-Diagnostics Rg 19:08:22 / 26.11.24 |
0.9700 | -2.02% | -0.02 | 0.9504 | 0.9944 | 16'380 | |
|
Coastal Finl Rg 19:02:51 / 26.11.24 |
77.74 | -0.31% | -0.25 | 77.05 | 77.78 | 4'603 | |
|
Coca-Cola Consol Rg 17:32:07 / 26.11.24 |
1'335.00 | 2.72% | 35.40 | 1'344.15 | 1'350.69 | 8'061 | |
|
Coca-Cola EuPac Rg 19:08:33 / 26.11.24 |
77.55 | -0.76% | -0.59 | 77.53 | 77.56 | 119'230 | |
|
Cocrystal Pharm Rg 19:03:05 / 26.11.24 |
2.120 | -2.30% | -0.05 | 2.120 | 2.230 | 2'327 | |
|
Coda Octopus Gro Rg 18:53:12 / 26.11.24 |
9.010 | -3.94% | -0.37 | 8.750 | 9.020 | 6'220 | |
|
Codere Onl Lux Rg 19:05:03 / 26.11.24 |
7.890 | 2.20% | 0.17 | 7.840 | 8.150 | 14'608 | |
|
Codexis Rg 18:59:30 / 26.11.24 |
4.535 | -0.33% | -0.02 | 4.530 | 4.540 | 83'518 | |
|
Coeptis Hldg Rg 17:56:27 / 26.11.24 |
0.2001 | 1.32% | 0.00 | 0.1922 | 0.2072 | 22'033 | |
|
Coffee Holding Rg 18:55:42 / 26.11.24 |
3.580 | 2.87% | 0.10 | 3.540 | 3.690 | 6'853 | |
|
Cogent Bioscis Rg 19:08:56 / 26.11.24 |
9.190 | 0.00% | 0.00 | 9.160 | 9.210 | 63'895 | |
|
Cogent Comm Hldg Rg 19:07:04 / 26.11.24 |
82.78 | -0.29% | -0.24 | 82.71 | 82.96 | 44'485 | |
|
Cognex Rg 19:08:43 / 26.11.24 |
40.22 | -3.15% | -1.31 | 40.16 | 40.19 | 57'236 | |
|
Cognition Therap Rg 19:09:26 / 26.11.24 |
0.3958 | -2.75% | -0.01 | 0.3900 | 0.3958 | 616'761 | |
|
Cognizant Tech So-A 19:08:52 / 26.11.24 |
80.60 | -0.04% | -0.03 | 80.59 | 80.61 | 227'158 | |
|
Cognyte Sftw Rg 19:08:01 / 26.11.24 |
7.960 | 0.13% | 0.01 | 7.940 | 7.970 | 15'043 | |
|
Coherus BioSc Rg 19:09:18 / 26.11.24 |
1.355 | 11.98% | 0.15 | 1.350 | 1.360 | 511'002 | |
|
Cohu Rg 19:08:37 / 26.11.24 |
25.94 | -4.17% | -1.13 | 25.90 | 25.95 | 19'287 | |
|
Coinbase Glb Rg-A 19:09:18 / 26.11.24 |
307.20 | -1.61% | -5.02 | 307.01 | 307.34 | 1'532'006 | |
|
Coliseum Acqn Rg-A 15:35:00 / 26.11.24 |
11.140 | 0.00% | 0.00 | 11.140 | 11.200 | ||
|
Collective Aud Rg 19:00:05 / 26.11.24 |
0.4000 | 39.13% | 0.11 | 247'058 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BayFirst Fin Rg 16:43:00 / 26.11.24 |
13.330 | 0.31% | -22.31% | -0.52% | 1.14% | -3.89% | 28.17% | -46.46% |
|
Aura Bioscis Rg 19:07:51 / 26.11.24 |
8.970 | 0.23% | -15.43% | 0.56% | -16.25% | 21.38% | 12.41% | -55.20% |
|
AltEnergy Acqn Rg-A 23:20:00 / 07.11.24 |
10.920 | 0.18% | 6.74% | 0.00% | -2.06% | -3.19% | 2.06% | 0.00% |
|
Collegium Pharma Rg 18:59:55 / 26.11.24 |
31.01 | 0.03% | 32.72% | 4.24% | -12.00% | -17.13% | 21.61% | 64.83% |
|
A-Mark Prec Met Rg 19:06:07 / 26.11.24 |
29.80 | -0.07% | -12.96% | -0.96% | -24.15% | -25.37% | 4.12% | -13.17% |
|
Focus Impact Rg-A 22:20:00 / 28.10.24 |
10.410 | -0.10% | 3.27% | 0.00% | 0.00% | -2.35% | 0.77% | 0.00% |
|
Brighths Finc Rg 19:05:09 / 26.11.24 |
52.32 | -0.19% | 3.02% | 4.41% | 8.50% | 15.91% | 1.53% | -0.23% |
|
Community West Rg 18:56:37 / 26.11.24 |
22.36 | -0.22% | 5.29% | 7.97% | 18.81% | 10.42% | 30.53% | 4.69% |
|
FirstCash Hldgs Rg 19:07:49 / 26.11.24 |
106.83 | -0.42% | 24.20% | 1.68% | 0.96% | -9.26% | -3.08% | 59.51% |
|
Eagle Bancorp Rg 19:01:45 / 26.11.24 |
29.66 | -0.46% | -31.93% | 3.96% | 11.76% | 37.89% | 26.37% | -49.96% |
|
Cass Info Sys Rg 17:00:03 / 26.11.24 |
44.52 | -0.50% | -2.17% | 0.52% | 3.63% | 6.38% | 9.12% | -0.61% |
|
Cognex Rg 19:08:43 / 26.11.24 |
40.22 | -0.50% | -11.84% | 2.45% | -0.94% | 5.12% | 9.23% | -46.75% |
|
Advantage Sltn Rg-A 19:06:11 / 26.11.24 |
3.570 | -0.55% | 73.08% | 5.93% | 14.79% | -4.55% | 32.22% | -55.61% |
|
Chi Atl RE REIT Rg 19:04:33 / 26.11.24 |
16.070 | -0.56% | 6.77% | 1.13% | 5.52% | 1.77% | 5.10% | 0.00% |
|
AGNC Invest REIT Rg 19:08:02 / 26.11.24 |
9.585 | -0.61% | -5.80% | -0.88% | 0.47% | -6.12% | 8.43% | -39.21% |
|
Cepton Rg 16:33:03 / 26.11.24 |
3.120 | -0.64% | -75.43% | 0.32% | -0.95% | 2.30% | 8.81% | -96.86% |
|
Amdocs Rg 19:05:40 / 26.11.24 |
87.12 | -0.67% | -3.96% | 5.04% | -1.70% | 0.62% | 4.54% | 21.32% |
|
Canterbury Pk Hl Rg 19:06:02 / 26.11.24 |
19.200 | -0.68% | -35.06% | 3.36% | 8.04% | 1.50% | 6.95% | 22.73% |
|
Flywire Rg 19:08:52 / 26.11.24 |
22.54 | -0.86% | -6.21% | 0.49% | 28.65% | 25.99% | -0.22% | -38.52% |
|
Charter Comm Rg-A 19:05:56 / 26.11.24 |
391.00 | -1.08% | 13.38% | 1.60% | 19.47% | 12.87% | -2.56% | -42.47% |
|
Alerus Financial Rg 19:05:19 / 26.11.24 |
21.97 | -1.12% | -5.18% | 1.24% | -7.22% | -1.30% | 21.25% | -32.15% |
|
FormFactor Rg 19:08:49 / 26.11.24 |
39.97 | -1.13% | 85.52% | 5.55% | -11.51% | -10.28% | 7.79% | -3.19% |
|
Adeia Rg 19:09:19 / 26.11.24 |
12.140 | -1.13% | 29.22% | 5.47% | -4.78% | -0.25% | 26.06% | 0.00% |
|
Astrazeneca Sp ADR 19:09:19 / 26.11.24 |
66.13 | -1.41% | -2.06% | 3.65% | -12.08% | -22.85% | 4.47% | 17.42% |
|
Fluence Energy Rg-A 19:09:28 / 26.11.24 |
19.455 | -1.47% | 37.03% | -7.75% | -6.65% | 12.20% | -4.02% | -35.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CN Ener Grp Rg 17:45:03 / 26.11.24 |
0.3460 | 1.73% |
0.3460 17:45 |
0.3400 15:30 |
2.040 17.01.24 |
0.2594 09.09.24 |
1'004 |
|
CNB Finl Rg 18:20:56 / 26.11.24 |
28.37 | -0.04% |
28.37 18:20 |
28.00 16:31 |
29.27 06.11.24 |
18.030 19.04.24 |
7'416 |
|
CNS Pharma Rg 19:07:32 / 26.11.24 |
0.1174 | 2.09% |
0.1178 19:02 |
0.1110 15:30 |
65.00 02.01.24 |
0.1000 04.11.24 |
57'876 |
|
Cnstlltn Ener Co Rg 19:09:34 / 26.11.24 |
264.91 | 6.42% |
266.46 18:07 |
249.20 15:30 |
288.64 07.10.24 |
109.46 17.01.24 |
428'546 |
|
Co-Diagnostics Rg 19:08:22 / 26.11.24 |
0.9700 | -2.02% |
1.020 15:51 |
0.9700 19:08 |
2.200 23.08.24 |
0.9700 26.11.24 |
16'380 |
|
Coastal Finl Rg 19:02:51 / 26.11.24 |
77.74 | -0.31% |
77.88 15:30 |
76.56 16:28 |
79.27 25.11.24 |
35.75 18.03.24 |
4'603 |
|
Coca-Cola Consol Rg 17:32:07 / 26.11.24 |
1'335.00 | 2.72% |
1'335.00 17:32 |
1'305.66 15:30 |
1'376.12 09.09.24 |
801.02 18.04.24 |
8'061 |
|
Coca-Cola EuPac Rg 19:08:33 / 26.11.24 |
77.55 | -0.76% |
78.07 15:30 |
77.27 16:41 |
82.26 16.09.24 |
64.26 05.01.24 |
119'230 |
|
Cocrystal Pharm Rg 19:03:05 / 26.11.24 |
2.120 | -2.30% |
2.150 16:34 |
2.120 19:03 |
3.070 12.06.24 |
1.350 20.02.24 |
2'327 |
|
Coda Octopus Gro Rg 18:53:12 / 26.11.24 |
9.010 | -3.94% |
9.350 15:30 |
8.835 17:48 |
9.810 21.11.24 |
5.230 29.01.24 |
6'220 |
|
Codere Onl Lux Rg 19:05:03 / 26.11.24 |
7.890 | 2.20% |
7.890 18:57 |
7.520 15:32 |
8.755 09.10.24 |
2.900 02.01.24 |
14'608 |
|
Codexis Rg 18:59:30 / 26.11.24 |
4.535 | -0.33% |
4.620 15:55 |
4.480 16:17 |
4.900 29.02.24 |
2.530 06.02.24 |
83'518 |
|
Coeptis Hldg Rg 17:56:27 / 26.11.24 |
0.2001 | 1.32% |
0.2001 17:56 |
0.1933 16:28 |
0.7800 02.01.24 |
0.1515 27.09.24 |
22'033 |
|
Coffee Holding Rg 18:55:42 / 26.11.24 |
3.580 | 2.87% |
3.670 18:33 |
3.500 15:30 |
3.830 22.11.24 |
0.8505 03.01.24 |
6'853 |
|
Cogent Bioscis Rg 19:08:56 / 26.11.24 |
9.190 | 0.00% |
9.430 18:16 |
9.060 16:26 |
12.610 23.10.24 |
4.280 29.01.24 |
63'895 |
|
Cogent Comm Hldg Rg 19:07:04 / 26.11.24 |
82.78 | -0.29% |
84.38 16:01 |
82.15 18:31 |
86.65 07.11.24 |
51.00 11.06.24 |
44'485 |
|
Cognex Rg 19:08:43 / 26.11.24 |
40.22 | -3.15% |
41.17 15:30 |
40.18 18:30 |
53.12 16.07.24 |
34.82 06.02.24 |
57'236 |
|
Cognition Therap Rg 19:09:26 / 26.11.24 |
0.3958 | -2.75% |
0.4129 17:34 |
0.3770 16:04 |
2.920 23.05.24 |
0.3475 11.10.24 |
616'761 |
|
Cognizant Tech So-A 19:08:52 / 26.11.24 |
80.60 | -0.04% |
81.01 15:37 |
79.72 17:19 |
82.41 13.11.24 |
63.80 17.06.24 |
227'158 |
|
Cognyte Sftw Rg 19:08:01 / 26.11.24 |
7.960 | 0.13% |
8.020 18:28 |
7.780 16:47 |
8.700 18.06.24 |
5.440 16.01.24 |
15'043 |
|
Coherus BioSc Rg 19:09:18 / 26.11.24 |
1.355 | 11.98% |
1.385 18:31 |
1.200 16:26 |
3.695 02.01.24 |
0.6603 05.11.24 |
511'002 |
|
Cohu Rg 19:08:37 / 26.11.24 |
25.94 | -4.17% |
27.10 15:30 |
25.93 19:05 |
36.58 11.07.24 |
22.80 11.09.24 |
19'287 |
|
Coinbase Glb Rg-A 19:09:18 / 26.11.24 |
307.20 | -1.61% |
309.07 18:36 |
297.51 17:14 |
341.49 20.11.24 |
114.52 07.02.24 |
1'532'006 |
|
Coliseum Acqn Rg-A 15:35:00 / 26.11.24 |
11.140 | 0.00% |
12.500 27.08.24 |
10.650 08.01.24 |
5 | ||
|
Collective Aud Rg 19:00:05 / 26.11.24 |
0.4000 | 39.13% |
0.4000 19:00 |
0.2750 16:04 |
1.570 01.03.24 |
0.1323 15.08.24 |
247'058 |