×
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
- 10.11.2025 - 20:31:15
- 23'517.49
- 2.23%
- 512.95
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Constr Ptr-A Rg 20:28:57 / 10.11.25 |
114.03 | 2.39% | 2.66 | 113.80 | 114.16 | 23'562 | |
|
Consumer Ptfl Sv Rg 20:18:20 / 10.11.25 |
8.670 | 0.00% | 0.00 | 8.570 | 8.770 | 2'104 | |
|
Context Therap Rg 20:31:15 / 10.11.25 |
1.160 | 3.57% | 0.04 | 1.150 | 1.170 | 16'821 | |
|
ContextLogic Rg 20:28:41 / 10.11.25 |
7.450 | 0.68% | 0.05 | 45'206 | |||
|
Contineum The Rg-A 20:20:50 / 10.11.25 |
10.710 | -1.97% | -0.22 | 10.690 | 10.790 | 12'232 | |
|
Cooper Co Rg 20:29:40 / 10.11.25 |
70.51 | 0.58% | 0.41 | 70.49 | 70.53 | 129'455 | |
|
Copart Rg 20:31:17 / 10.11.25 |
41.39 | 2.17% | 0.88 | 41.38 | 41.40 | 1'072'298 | |
|
Corb Phrm Hldgs Rg 20:30:15 / 10.11.25 |
10.710 | 1.81% | 0.19 | 10.670 | 10.720 | 62'619 | |
|
Corcept Therapeu Rg 20:30:27 / 10.11.25 |
74.98 | 1.71% | 1.26 | 74.82 | 75.01 | 320'362 | |
|
Core Scientific Rg 20:31:12 / 10.11.25 |
19.450 | -3.67% | -0.74 | 19.450 | 19.460 | 2'259'551 | |
|
CoreWeave Rg A 20:31:14 / 10.11.25 |
104.32 | 0.30% | 0.31 | 104.31 | 104.36 | 4'853'121 | |
|
Cormedix Rg 20:31:04 / 10.11.25 |
11.110 | 3.25% | 0.35 | 11.110 | 11.130 | 194'903 | |
|
Corsair Gaming Rg 20:30:15 / 10.11.25 |
6.560 | 0.15% | 0.01 | 6.550 | 6.560 | 109'784 | |
|
CorVel Rg 20:30:07 / 10.11.25 |
76.19 | 0.29% | 0.22 | 76.09 | 76.42 | 13'090 | |
|
Corvus Pharmacet Rg 20:31:01 / 10.11.25 |
8.000 | 5.26% | 0.40 | 7.990 | 8.010 | 179'149 | |
|
Cosciens Bio Rg 17:58:25 / 10.11.25 |
2.480 | 0.00% | 0.00 | 653 | |||
|
Cosmos Health Rg 19:33:12 / 10.11.25 |
0.7347 | 6.48% | 0.04 | 0.7331 | 0.7497 | 30'113 | |
|
CoStar Group Rg 20:29:44 / 10.11.25 |
67.23 | -0.43% | -0.29 | 67.19 | 67.24 | 602'216 | |
|
Costco Whsl Rg 20:31:02 / 10.11.25 |
914.21 | -0.92% | -8.53 | 914.00 | 914.45 | 296'324 | |
|
Coya Rg 19:51:28 / 10.11.25 |
5.860 | 1.74% | 0.10 | 5.870 | 5.970 | 16'727 | |
|
CPI Card Group Rg 19:33:58 / 10.11.25 |
14.580 | 5.65% | 0.78 | 14.220 | 14.340 | 15'036 | |
|
CPS Techn Rg 19:42:04 / 10.11.25 |
3.530 | 6.33% | 0.21 | 3.420 | 3.510 | 11'150 | |
|
CRA Intl Rg 20:19:55 / 10.11.25 |
183.09 | 1.52% | 2.74 | 181.01 | 185.26 | 11'250 | |
|
Cracker Barrel O Rg 20:30:58 / 10.11.25 |
29.34 | -7.62% | -2.42 | 29.33 | 29.40 | 250'091 | |
|
Crane Hbr Acqn Rg-A 20:19:34 / 10.11.25 |
12.420 | -0.48% | -0.06 | 12.400 | 12.460 | 65'760 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ETHZilla Rg 02:00:00 / 18.10.25 |
1.680 | -7.69% | -58.58% | 0.00% | -15.15% | -76.14% | -42.07% | -98.87% |
|
A-Mark Prec Met Rg 20:28:09 / 10.11.25 |
27.33 | -7.70% | -16.40% | 3.70% | -0.64% | 15.83% | -12.73% | -7.63% |
|
Intl Genl Ins Rg 20:25:07 / 10.11.25 |
22.64 | -7.70% | 70.26% | 5.55% | -0.31% | -5.71% | -8.75% | 182.24% |
|
Frontdoor Rg 20:30:34 / 10.11.25 |
50.18 | -7.77% | 43.16% | -23.35% | -23.04% | -15.69% | -13.12% | 117.23% |
|
Concrete Pumping Rg 20:23:02 / 10.11.25 |
6.290 | -7.81% | -25.12% | -3.97% | -6.12% | -8.84% | 12.32% | -12.54% |
|
Alti Global-A Rg 20:30:41 / 10.11.25 |
4.230 | -7.82% | -53.60% | 7.09% | 14.63% | -1.63% | -11.88% | 0.00% |
|
Airbnb Rg-A 20:31:00 / 10.11.25 |
120.15 | -8.01% | -11.21% | -5.24% | 1.09% | -4.26% | -12.55% | 26.63% |
|
Forafric Global Rg 19:21:43 / 10.11.25 |
9.560 | -8.20% | -11.14% | 0.75% | 10.19% | 19.26% | -11.23% | -9.26% |
|
Genasys Rg 19:52:54 / 10.11.25 |
2.390 | -8.46% | 17.24% | 1.70% | 6.22% | 25.79% | -36.94% | -19.87% |
|
Cosciens Bio Rg 17:58:25 / 10.11.25 |
2.480 | -8.49% | -50.77% | -0.80% | 0.00% | -14.19% | -24.85% | 0.00% |
|
Fulton Financial Rg 20:31:16 / 10.11.25 |
17.780 | -8.56% | 7.11% | 1.37% | 0.68% | -4.31% | -16.45% | -3.92% |
|
EDAP TMS Sp ADR 19:14:20 / 10.11.25 |
2.040 | -8.60% | -61.74% | 2.00% | -2.39% | 38.78% | -19.69% | -80.41% |
|
Broadway Rg-A 20:18:36 / 10.11.25 |
6.350 | -8.61% | -5.58% | 0.64% | -14.36% | -17.63% | -10.32% | -28.54% |
|
Harmony Bioscien Rg 20:28:53 / 10.11.25 |
31.98 | -8.66% | -2.69% | 9.04% | 21.32% | -12.17% | -10.94% | -44.97% |
|
CarGurus-A Rg 20:30:55 / 10.11.25 |
35.85 | -8.76% | 38.00% | 2.17% | 5.47% | 10.68% | -1.81% | 134.62% |
|
Banner Rg 20:30:26 / 10.11.25 |
61.79 | -8.76% | 13.74% | 1.44% | 0.20% | -3.62% | -17.94% | -16.08% |
|
Illumina Rg 20:28:42 / 10.11.25 |
121.77 | -8.78% | -10.34% | 1.48% | 28.14% | 21.13% | -19.62% | -42.52% |
|
EnGene Holdings Rg 20:30:20 / 10.11.25 |
5.960 | -8.87% | -34.34% | -13.87% | -28.11% | 60.22% | -27.76% | 0.00% |
|
Investcorp Credit Management BDC Inc 20:26:34 / 10.11.25 |
2.770 | -8.91% | -22.36% | -0.36% | -5.14% | 1.84% | -6.73% | -19.53% |
|
SunPower Rg 20:30:41 / 10.11.25 |
1.700 | -8.94% | 1.56% | -2.86% | 2.41% | -1.73% | -8.60% | 0.00% |
|
Camden National Rg 20:09:36 / 10.11.25 |
39.04 | -9.15% | 3.19% | 1.43% | 5.49% | 0.58% | -21.13% | -10.24% |
|
Golar LNG Rg 20:27:45 / 10.11.25 |
39.22 | -9.22% | 67.12% | -4.85% | -0.70% | -5.11% | 2.94% | 39.71% |
|
Gain Therapeutic Rg 20:29:45 / 10.11.25 |
2.470 | -9.26% | -39.97% | 34.24% | 30.00% | 39.55% | 13.82% | -33.78% |
|
Celldex Theraptc Rg 20:30:55 / 10.11.25 |
22.93 | -9.38% | -42.26% | -7.35% | -15.48% | -6.33% | -12.51% | -34.29% |
|
Fidelity D & D B Rg 19:58:48 / 10.11.25 |
43.79 | -9.39% | -23.80% | 1.24% | 7.10% | 8.17% | -21.05% | -5.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Constr Ptr-A Rg 20:28:57 / 10.11.25 |
114.03 | 2.39% |
114.90 19:03 |
112.31 17:03 |
138.73 23.09.25 |
65.00 07.04.25 |
23'562 |
|
Consumer Ptfl Sv Rg 20:18:20 / 10.11.25 |
8.670 | 0.00% |
8.810 19:08 |
8.640 16:56 |
12.660 31.01.25 |
6.760 02.09.25 |
2'104 |
|
Context Therap Rg 20:31:15 / 10.11.25 |
1.160 | 3.57% |
1.180 15:56 |
1.120 17:00 |
1.540 10.10.25 |
0.4955 30.05.25 |
16'821 |
|
ContextLogic Rg 20:28:41 / 10.11.25 |
7.450 | 0.68% |
7.450 20:28 |
7.150 15:30 |
9.310 26.02.25 |
6.160 07.04.25 |
45'206 |
|
Contineum The Rg-A 20:20:50 / 10.11.25 |
10.710 | -1.97% |
11.190 15:55 |
10.690 19:20 |
15.000 02.01.25 |
3.360 28.05.25 |
12'232 |
|
Cooper Co Rg 20:29:40 / 10.11.25 |
70.51 | 0.58% |
70.73 19:41 |
69.74 16:33 |
100.24 27.01.25 |
61.80 28.08.25 |
129'455 |
|
Copart Rg 20:31:17 / 10.11.25 |
41.39 | 2.17% |
41.41 20:29 |
39.74 16:26 |
63.85 16.05.25 |
39.58 06.11.25 |
1'072'298 |
|
Corb Phrm Hldgs Rg 20:30:15 / 10.11.25 |
10.710 | 1.81% |
10.860 15:35 |
10.410 17:04 |
20.51 20.10.25 |
4.640 07.04.25 |
62'619 |
|
Corcept Therapeu Rg 20:30:27 / 10.11.25 |
74.98 | 1.71% |
74.98 20:30 |
70.74 15:30 |
117.29 31.03.25 |
49.07 13.01.25 |
320'362 |
|
Core Scientific Rg 20:31:12 / 10.11.25 |
19.450 | -3.67% |
21.14 15:46 |
18.995 17:15 |
23.60 03.11.25 |
6.205 09.04.25 |
2'259'551 |
|
CoreWeave Rg A 20:31:14 / 10.11.25 |
104.32 | 0.30% |
110.09 15:30 |
102.82 17:26 |
187.00 20.06.25 |
33.52 21.04.25 |
4'853'121 |
|
Cormedix Rg 20:31:04 / 10.11.25 |
11.110 | 3.25% |
11.140 20:23 |
10.870 15:54 |
17.400 23.06.25 |
5.600 07.04.25 |
194'903 |
|
Corsair Gaming Rg 20:30:15 / 10.11.25 |
6.560 | 0.15% |
6.640 15:30 |
6.420 16:53 |
13.020 21.02.25 |
5.640 21.04.25 |
109'784 |
|
CorVel Rg 20:30:07 / 10.11.25 |
76.19 | 0.29% |
76.30 20:27 |
75.08 15:59 |
128.60 05.02.25 |
70.48 16.10.25 |
13'090 |
|
Corvus Pharmacet Rg 20:31:01 / 10.11.25 |
8.000 | 5.26% |
8.040 19:50 |
7.480 16:16 |
8.440 31.10.25 |
2.545 09.04.25 |
179'149 |
|
Cosciens Bio Rg 17:58:25 / 10.11.25 |
2.480 | 0.00% |
2.480 17:58 |
2.480 17:58 |
4.500 19.03.25 |
1.960 13.03.25 |
653 |
|
Cosmos Health Rg 19:33:12 / 10.11.25 |
0.7347 | 6.48% |
0.8040 15:42 |
0.7347 19:33 |
1.320 10.10.25 |
0.2866 21.04.25 |
30'113 |
|
CoStar Group Rg 20:29:44 / 10.11.25 |
67.23 | -0.43% |
67.52 15:30 |
66.28 15:53 |
97.40 06.08.25 |
63.82 29.10.25 |
602'216 |
|
Costco Whsl Rg 20:31:02 / 10.11.25 |
914.21 | -0.92% |
921.47 15:30 |
909.10 18:18 |
1'078.01 13.02.25 |
873.00 07.04.25 |
296'324 |
|
Coya Rg 19:51:28 / 10.11.25 |
5.860 | 1.74% |
5.950 15:35 |
5.760 16:01 |
8.110 03.03.25 |
4.650 09.04.25 |
16'727 |
|
CPI Card Group Rg 19:33:58 / 10.11.25 |
14.580 | 5.65% |
14.940 15:45 |
14.060 16:49 |
34.00 03.03.25 |
12.520 08.08.25 |
15'036 |
|
CPS Techn Rg 19:42:04 / 10.11.25 |
3.530 | 6.33% |
3.570 19:15 |
3.350 15:30 |
4.850 13.10.25 |
1.410 07.04.25 |
11'150 |
|
CRA Intl Rg 20:19:55 / 10.11.25 |
183.09 | 1.52% |
183.14 19:44 |
178.35 17:38 |
213.77 19.09.25 |
155.00 01.05.25 |
11'250 |
|
Cracker Barrel O Rg 20:30:58 / 10.11.25 |
29.34 | -7.62% |
32.33 15:31 |
29.15 20:20 |
71.93 23.07.25 |
29.15 10.11.25 |
250'091 |
|
Crane Hbr Acqn Rg-A 20:19:34 / 10.11.25 |
12.420 | -0.48% |
12.800 15:30 |
12.370 16:07 |
13.250 03.11.25 |
9.890 30.05.25 |
65'760 |