×
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 - 17:15:49
- 19'139.18
- 0.44%
- 84.34
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Collegium Pharma Rg 17:15:00 / 26.11.24 |
31.31 | 1.69% | 0.52 | 31.23 | 31.34 | 25'168 | |
|
Colliers Int Grp SV 17:12:34 / 26.11.24 |
152.45 | -1.12% | -1.72 | 152.36 | 152.73 | 4'474 | |
|
CollPlant Biot Rg 16:02:16 / 26.11.24 |
4.250 | -1.16% | -0.05 | 4.200 | 4.340 | 1'185 | |
|
Colony Bank Rg 17:02:38 / 26.11.24 |
17.910 | 0.45% | 0.08 | 17.820 | 17.960 | 2'393 | |
|
Color Star Rg-A 02:00:00 / 15.11.24 |
0.0718 | 0.00% | 0.00 | ||||
|
Columbia Bkg Sys Rg 17:14:27 / 26.11.24 |
31.83 | -0.56% | -0.18 | 31.81 | 31.83 | 43'569 | |
|
Columbia Finl Rg 17:14:38 / 26.11.24 |
18.650 | -0.37% | -0.07 | 18.570 | 18.600 | 6'724 | |
|
Columbia Sportsw Rg 17:15:25 / 26.11.24 |
87.88 | -0.22% | -0.19 | 87.76 | 88.01 | 20'497 | |
|
Columbus Mckinno Rg 17:12:38 / 26.11.24 |
39.46 | -1.33% | -0.53 | 39.40 | 39.49 | 8'432 | |
|
Comcast-A 17:15:43 / 26.11.24 |
42.67 | -1.24% | -0.54 | 42.66 | 42.67 | 879'979 | |
|
Commerce Bancsha Rg 17:14:27 / 26.11.24 |
74.45 | 0.12% | 0.09 | 74.36 | 74.51 | 20'961 | |
|
Commercial Vehic Rg 17:09:01 / 26.11.24 |
2.490 | 0.00% | 0.00 | 2.460 | 2.490 | 40'676 | |
|
CommScope Rg 17:15:01 / 26.11.24 |
4.950 | -2.75% | -0.14 | 4.940 | 4.950 | 168'269 | |
|
Community Trust Rg 17:01:24 / 26.11.24 |
60.12 | 0.08% | 0.05 | 59.30 | 59.96 | 1'234 | |
|
Community West Rg 17:11:31 / 26.11.24 |
22.41 | 0.47% | 0.11 | 22.28 | 22.56 | 4'378 | |
|
CommVault System Rg 17:07:55 / 26.11.24 |
175.77 | 0.10% | 0.17 | 175.09 | 175.60 | 17'201 | |
|
COMPASS Path Sp ADR 17:13:58 / 26.11.24 |
4.520 | -1.09% | -0.05 | 4.510 | 4.530 | 32'477 | |
|
Compass Theraptc Rg 17:13:01 / 26.11.24 |
1.500 | 0.00% | 0.00 | 1.480 | 1.490 | 27'021 | |
|
Complete Solar Rg 17:15:16 / 26.11.24 |
1.825 | -1.35% | -0.03 | 1.820 | 1.830 | 17'532 | |
|
CompoSecure Rg-A 17:09:10 / 26.11.24 |
15.820 | 0.76% | 0.12 | 15.770 | 15.830 | 25'468 | |
|
Compugen Rg 17:05:12 / 26.11.24 |
1.380 | -2.13% | -0.03 | 1.370 | 1.390 | 27'997 | |
|
ComScore Rg 16:55:33 / 26.11.24 |
7.860 | 0.38% | 0.03 | 7.710 | 8.160 | 664 | |
|
Comstock Hldg Rg-A 17:14:31 / 26.11.24 |
8.860 | -4.42% | -0.41 | 8.670 | 9.150 | 2'074 | |
|
Comtech Telecomm Rg 17:14:48 / 26.11.24 |
3.410 | -4.21% | -0.15 | 3.410 | 3.430 | 14'164 | |
|
Concentrix Rg 17:14:42 / 26.11.24 |
44.03 | -1.66% | -0.75 | 43.92 | 44.07 | 36'064 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Comcast-A 17:15:43 / 26.11.24 |
42.67 | -1.48% | 23.53% | 0.82% | 1.41% | 8.01% | 1.90% | -16.13% |
|
Anterix Rg 17:02:00 / 26.11.24 |
32.53 | -1.56% | 1.96% | -2.00% | -0.57% | -9.20% | 4.51% | -47.07% |
|
Atlanta Braves Rg-A 17:13:37 / 26.11.24 |
41.95 | -1.66% | 0.00% | -0.66% | -0.97% | -7.01% | 4.74% | 0.00% |
|
Glen Burnie Banc Rg 15:30:01 / 26.11.24 |
6.060 | -1.72% | -24.88% | 6.50% | 7.26% | 11.81% | 18.82% | -51.92% |
|
Anavex Life Scie Rg 17:14:47 / 26.11.24 |
9.360 | -1.93% | -1.40% | 13.59% | 63.78% | 71.43% | 38.05% | -52.91% |
|
Capital Southwes Rg 17:12:43 / 26.11.24 |
23.23 | -1.98% | 35.85% | 1.04% | -5.11% | -7.23% | 4.40% | -15.03% |
|
Beam Therapeutic Rg 17:15:37 / 26.11.24 |
25.20 | -2.09% | -31.86% | -0.36% | 13.67% | 3.28% | -15.35% | -67.40% |
|
FVCBankcorp Rg 16:04:35 / 26.11.24 |
13.710 | -2.11% | -27.11% | 3.94% | 2.54% | 18.60% | 15.60% | -32.85% |
|
Innospec Rg 17:10:17 / 26.11.24 |
117.22 | -2.67% | 16.61% | 0.45% | 7.27% | 4.85% | 11.06% | 35.37% |
|
Consensus Cloud Rg 16:56:31 / 26.11.24 |
25.27 | -2.67% | -52.55% | 8.04% | 16.08% | 8.04% | 22.02% | -58.80% |
|
Allied Gaming Rg 17:14:39 / 26.11.24 |
1.060 | -2.83% | -1.90% | 0.95% | -10.17% | -19.70% | 21.95% | -46.07% |
|
Advnt Tech Hldg Rg 17:08:31 / 26.11.24 |
5.660 | -2.90% | -88.05% | -9.15% | 221.59% | 126.40% | -58.07% | -97.13% |
|
Columbia Finl Rg 17:14:38 / 26.11.24 |
18.650 | -2.90% | -13.41% | 3.15% | 7.99% | 5.55% | 12.08% | -2.50% |
|
Ansys Rg 17:09:25 / 26.11.24 |
349.54 | -2.96% | 45.76% | 2.95% | 6.43% | 13.11% | 18.64% | -11.30% |
|
Aware Rg 17:12:12 / 26.11.24 |
1.730 | -3.01% | -5.85% | 24.46% | -16.43% | -19.91% | 6.13% | -46.86% |
|
Aurinia Pharma Rg 17:14:27 / 26.11.24 |
8.705 | -3.11% | 101.62% | 7.07% | 16.22% | 30.31% | 0.17% | -55.67% |
|
Dropbox-A Rg 17:15:42 / 26.11.24 |
28.28 | -3.26% | 27.44% | 6.04% | 9.53% | 17.83% | 0.57% | 16.55% |
|
Hycr Mng Hldg Rg-A 17:12:46 / 26.11.24 |
2.350 | -3.27% | -55.46% | -4.08% | -9.27% | 18.09% | 7.80% | -67.45% |
|
AirSculpt Tech Rg 17:14:29 / 26.11.24 |
6.500 | -3.34% | 95.68% | 1.96% | 5.69% | 70.60% | 18.18% | -46.80% |
|
Central Garden & Rg 17:10:44 / 26.11.24 |
40.02 | -3.37% | 29.29% | 9.15% | 15.62% | 1.95% | 24.43% | -12.30% |
|
Encore Cap Group Rg 17:04:35 / 26.11.24 |
48.27 | -3.43% | 2.23% | -0.72% | 5.30% | -0.37% | 10.48% | -17.10% |
|
Bio-Techne Rg 17:15:04 / 26.11.24 |
74.16 | -3.59% | -10.24% | 11.74% | 4.83% | 3.39% | 20.27% | -39.23% |
|
Gores Hldgs IX Rg-A 17:08:18 / 26.11.24 |
10.150 | -3.62% | 2.02% | -3.98% | -4.25% | -4.06% | -2.96% | 0.00% |
|
Compass Theraptc Rg 17:13:01 / 26.11.24 |
1.500 | -3.85% | -70.18% | 5.63% | -11.76% | -0.66% | -10.71% | -55.09% |
|
HUTCHMED Sp ADR 17:15:02 / 26.11.24 |
17.350 | -3.87% | 17.79% | 3.58% | -11.48% | -0.52% | -10.38% | -48.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Collegium Pharma Rg 17:15:00 / 26.11.24 |
31.31 | 1.69% |
31.59 16:57 |
30.81 16:12 |
42.20 07.10.24 |
29.01 18.11.24 |
25'168 |
|
Colliers Int Grp SV 17:12:34 / 26.11.24 |
152.45 | -1.12% |
153.39 15:30 |
151.85 16:34 |
156.12 28.10.24 |
101.12 02.05.24 |
4'474 |
|
CollPlant Biot Rg 16:02:16 / 26.11.24 |
4.250 | -1.16% |
4.300 15:31 |
4.250 16:02 |
6.750 09.05.24 |
3.310 22.11.24 |
1'185 |
|
Colony Bank Rg 17:02:38 / 26.11.24 |
17.910 | 0.45% |
17.910 17:02 |
17.750 16:01 |
18.110 25.11.24 |
10.380 18.04.24 |
2'393 |
|
Color Star Rg-A 02:00:00 / 15.11.24 |
0.0718 | 0.00% |
1.850 20.09.24 |
0.0616 14.11.24 |
2'039'341 | ||
|
Columbia Bkg Sys Rg 17:14:27 / 26.11.24 |
31.83 | -0.56% |
32.06 17:02 |
31.63 15:34 |
32.84 25.11.24 |
17.075 16.04.24 |
43'569 |
|
Columbia Finl Rg 17:14:38 / 26.11.24 |
18.650 | -0.37% |
18.670 17:07 |
18.350 16:32 |
20.46 26.01.24 |
13.790 17.06.24 |
6'724 |
|
Columbia Sportsw Rg 17:15:25 / 26.11.24 |
87.88 | -0.22% |
88.27 16:54 |
87.27 16:32 |
88.54 25.11.24 |
73.20 16.04.24 |
20'497 |
|
Columbus Mckinno Rg 17:12:38 / 26.11.24 |
39.46 | -1.33% |
39.72 16:58 |
39.15 16:25 |
45.84 20.05.24 |
29.34 11.09.24 |
8'432 |
|
Comcast-A 17:15:43 / 26.11.24 |
42.67 | -1.24% |
43.26 15:30 |
42.54 15:34 |
47.11 01.02.24 |
36.43 26.04.24 |
879'979 |
|
Commerce Bancsha Rg 17:14:27 / 26.11.24 |
74.45 | 0.12% |
74.70 17:02 |
73.96 15:47 |
76.37 25.11.24 |
49.46 13.02.24 |
20'961 |
|
Commercial Vehic Rg 17:09:01 / 26.11.24 |
2.490 | 0.00% |
2.510 16:07 |
2.400 15:42 |
7.020 02.01.24 |
2.120 05.11.24 |
40'676 |
|
CommScope Rg 17:15:01 / 26.11.24 |
4.950 | -2.75% |
5.085 15:30 |
4.880 16:41 |
7.180 06.11.24 |
0.8602 25.04.24 |
168'269 |
|
Community Trust Rg 17:01:24 / 26.11.24 |
60.12 | 0.08% |
60.12 17:01 |
59.45 16:05 |
61.67 25.11.24 |
38.52 13.02.24 |
1'234 |
|
Community West Rg 17:11:31 / 26.11.24 |
22.41 | 0.47% |
22.50 15:40 |
22.22 16:39 |
22.89 25.11.24 |
15.500 01.04.24 |
4'378 |
|
CommVault System Rg 17:07:55 / 26.11.24 |
175.77 | 0.10% |
177.29 15:50 |
173.44 16:35 |
177.83 14.11.24 |
73.35 05.01.24 |
17'201 |
|
COMPASS Path Sp ADR 17:13:58 / 26.11.24 |
4.520 | -1.09% |
4.640 15:30 |
4.470 15:49 |
12.740 28.02.24 |
4.060 31.10.24 |
32'477 |
|
Compass Theraptc Rg 17:13:01 / 26.11.24 |
1.500 | 0.00% |
1.550 15:30 |
1.500 17:12 |
2.330 15.03.24 |
0.7650 05.07.24 |
27'021 |
|
Complete Solar Rg 17:15:16 / 26.11.24 |
1.825 | -1.35% |
1.860 15:30 |
1.805 16:21 |
3.365 25.09.24 |
0.2000 15.04.24 |
17'532 |
|
CompoSecure Rg-A 17:09:10 / 26.11.24 |
15.820 | 0.76% |
15.885 16:47 |
15.630 15:30 |
16.200 25.11.24 |
4.610 05.03.24 |
25'468 |
|
Compugen Rg 17:05:12 / 26.11.24 |
1.380 | -2.13% |
1.420 15:42 |
1.370 16:53 |
3.030 08.03.24 |
1.350 15.11.24 |
27'997 |
|
ComScore Rg 16:55:33 / 26.11.24 |
7.860 | 0.38% |
7.930 16:13 |
7.830 15:30 |
20.80 16.01.24 |
4.950 05.11.24 |
664 |
|
Comstock Hldg Rg-A 17:14:31 / 26.11.24 |
8.860 | -4.42% |
9.330 15:30 |
8.840 16:32 |
14.180 07.10.24 |
4.480 05.01.24 |
2'074 |
|
Comtech Telecomm Rg 17:14:48 / 26.11.24 |
3.410 | -4.21% |
3.580 15:31 |
3.380 15:46 |
8.670 04.01.24 |
1.535 23.04.24 |
14'164 |
|
Concentrix Rg 17:14:42 / 26.11.24 |
44.03 | -1.66% |
44.30 15:30 |
43.39 15:55 |
105.98 24.01.24 |
36.30 19.11.24 |
36'064 |