×
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
- 11.07.2025 - 23:16:01
- 20'585.53
- -0.22%
- -45.14
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CommVault System Rg 02:00:00 / 12.07.25 |
165.05 | -2.95% | -5.02 | 164.99 | 165.26 | ||
|
COMPASS Path Sp ADR 02:00:00 / 12.07.25 |
3.675 | -1.21% | -0.05 | 3.670 | 3.680 | 372'023 | |
|
Compass Theraptc Rg 02:00:00 / 12.07.25 |
2.700 | -5.26% | -0.15 | 2.700 | 2.710 | ||
|
Complete Solar Rg 02:00:00 / 12.07.25 |
1.670 | -6.70% | -0.12 | 1.670 | 1.680 | ||
|
CompoSecure Rg-A 02:00:00 / 12.07.25 |
14.210 | -2.40% | -0.35 | 14.200 | 14.210 | ||
|
Compugen Rg 02:00:00 / 12.07.25 |
1.590 | -5.92% | -0.10 | 1.570 | 1.590 | ||
|
ComScore Rg 02:00:00 / 12.07.25 |
5.650 | -1.22% | -0.07 | 5.650 | 5.900 | ||
|
Comstock Hldg Rg-A 02:00:00 / 12.07.25 |
11.410 | -3.79% | -0.45 | 11.310 | 11.800 | ||
|
Comtech Telecomm Rg 02:00:00 / 12.07.25 |
2.870 | -0.35% | -0.01 | 2.860 | 2.890 | ||
|
Concentrix Rg 02:00:00 / 12.07.25 |
58.62 | -1.61% | -0.96 | 58.57 | 58.62 | ||
|
Concorde Intl Rg-A 02:00:00 / 12.07.25 |
4.210 | -25.62% | -1.45 | 4.120 | 4.260 | 401'434 | |
|
Concrete Pumping Rg 02:00:00 / 12.07.25 |
6.880 | -1.01% | -0.07 | 6.840 | 6.880 | ||
|
Conduent Rg 02:00:00 / 12.07.25 |
2.670 | -2.55% | -0.07 | 2.670 | 2.680 | ||
|
Conduit Pharma Rg 02:00:00 / 12.07.25 |
2.360 | -2.07% | -0.05 | 2.350 | 2.370 | 17'257 | |
|
Confluent Rg-A 02:00:00 / 12.07.25 |
24.16 | -1.39% | -0.34 | 24.14 | 24.15 | 1'827'684 | |
|
Conifer Hldgs Rg 02:00:00 / 12.07.25 |
0.8100 | 8.35% | 0.06 | 0.7755 | 0.8100 | ||
|
Connect Bio Sp ADS 02:00:00 / 12.07.25 |
1.520 | 29.91% | 0.35 | 1.510 | 1.520 | 161'899 | |
|
ConnectOne Banco Rg 02:00:00 / 12.07.25 |
24.84 | -1.86% | -0.47 | 24.80 | 24.84 | ||
|
Connexa Sports Rg 02:00:00 / 12.07.25 |
0.9300 | -9.71% | -0.10 | 0.9300 | 0.9320 | ||
|
Consensus Cloud Rg 02:00:00 / 12.07.25 |
21.24 | -6.76% | -1.54 | 21.19 | 21.24 | ||
|
CONSOLIDATED WAT Rg 02:00:00 / 12.07.25 |
29.97 | -1.32% | -0.40 | 29.93 | 29.97 | ||
|
Constr Ptr-A Rg 02:00:00 / 12.07.25 |
105.23 | -0.03% | -0.03 | 105.20 | 105.31 | 114'219 | |
|
Consumer Ptfl Sv Rg 02:00:00 / 12.07.25 |
9.730 | -3.38% | -0.34 | 9.660 | 9.730 | ||
|
Context Therap Rg 02:00:00 / 12.07.25 |
0.6701 | 0.00% | 0.00 | 0.6701 | 0.6855 | 8'476 | |
|
ContextLogic Rg-A 23:20:00 / 11.07.25 |
7.260 | -0.14% | -0.01 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
First Finl Banco Rg 02:00:00 / 12.07.25 |
25.45 | -4.24% | 8.38% | -0.46% | 8.99% | 13.64% | 8.30% | 29.74% |
|
Globus Maritime Rg 02:00:00 / 12.07.25 |
1.140 | -4.27% | -57.74% | -3.45% | -15.56% | 0.00% | -34.86% | -30.86% |
|
Eos Energy Rg-A 02:00:00 / 12.07.25 |
4.630 | -4.32% | 326.61% | -8.46% | 14.89% | -1.90% | 100.43% | 161.24% |
|
Identiv Rg 02:00:00 / 12.07.25 |
3.470 | -4.37% | -57.52% | 8.02% | 11.22% | 10.41% | -17.38% | -69.70% |
|
Fox Fact Hldg Rg 02:00:00 / 12.07.25 |
28.93 | -4.39% | -57.11% | 3.32% | 11.06% | 47.20% | -41.04% | -67.33% |
|
First Watch Rest Rg 02:00:00 / 12.07.25 |
17.500 | -4.41% | -11.49% | 0.74% | 16.51% | -9.19% | 9.58% | 19.40% |
|
Franklin Electri Rg 02:00:00 / 12.07.25 |
91.60 | -4.48% | -3.69% | 0.10% | 8.26% | 7.47% | -7.34% | 24.34% |
|
Beyond Meat Rg 02:00:00 / 12.07.25 |
3.510 | -4.52% | -59.66% | 0.56% | 11.08% | 30.07% | -49.28% | -88.76% |
|
Consensus Cloud Rg 02:00:00 / 12.07.25 |
21.24 | -4.53% | -13.09% | -3.47% | -1.89% | 21.30% | 26.13% | -53.51% |
|
AstroNova Rg 02:00:00 / 12.07.25 |
11.550 | -4.58% | -29.52% | -5.05% | 28.91% | 41.48% | -22.38% | -2.96% |
|
indie Smicndct Rg-A 02:00:00 / 12.07.25 |
3.850 | -4.69% | -52.40% | 3.21% | 20.69% | 102.09% | -40.03% | -36.20% |
|
AvidXchange Hldg Rg 02:00:00 / 12.07.25 |
9.830 | -4.84% | -20.58% | -0.10% | 0.82% | 29.47% | -20.15% | 39.97% |
|
Carisma Therap Rg 02:00:00 / 12.07.25 |
0.4000 | -4.97% | -86.42% | -1.24% | -11.43% | 101.42% | -66.67% | -97.85% |
|
First Bancorp Rg 02:00:00 / 12.07.25 |
25.82 | -4.97% | -7.90% | -3.88% | 8.49% | 11.12% | 4.45% | -13.54% |
|
CarGurus-A Rg 02:00:00 / 12.07.25 |
34.30 | -5.09% | 43.54% | 2.91% | 11.44% | 30.33% | 35.57% | 49.55% |
|
Exact Sciences Rg 02:00:00 / 12.07.25 |
51.91 | -5.11% | -27.93% | -0.07% | -3.01% | 28.23% | 11.97% | 14.47% |
|
Andersons Rg 02:00:00 / 12.07.25 |
38.38 | -5.11% | -33.18% | 0.05% | 5.24% | 0.87% | -21.00% | 25.00% |
|
Brookline Bancor Rg 02:00:00 / 12.07.25 |
11.000 | -5.25% | 2.47% | -1.06% | 7.53% | 13.04% | 18.41% | -16.07% |
|
Insight Enterpri Rg 02:00:00 / 12.07.25 |
139.99 | -5.27% | -18.68% | 0.08% | 6.82% | 8.05% | -31.10% | 65.41% |
|
Bandwidth-A Rg 02:00:00 / 12.07.25 |
15.730 | -5.29% | 11.40% | 0.44% | 14.32% | 36.38% | -14.70% | -17.50% |
|
CF Bankshares Rg 02:00:00 / 12.07.25 |
24.03 | -5.32% | 22.93% | -0.08% | 1.22% | 15.01% | 24.64% | 17.66% |
|
Host Hotels REIT Rg 02:00:00 / 12.07.25 |
16.520 | -5.37% | -14.84% | 2.28% | 8.54% | 21.38% | -9.13% | 3.95% |
|
Hope Bancorp Rg 02:00:00 / 12.07.25 |
11.500 | -5.37% | -3.73% | 0.65% | 13.52% | 22.16% | 0.61% | -17.40% |
|
Dime Community Rg 02:00:00 / 12.07.25 |
28.69 | -5.42% | 7.95% | 1.47% | 9.42% | 15.31% | 31.36% | -4.53% |
|
Dianthus Rg 02:00:00 / 12.07.25 |
20.06 | -5.46% | 98.17% | 9.34% | 9.56% | 5.69% | -30.71% | -38.07% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CommVault System Rg 02:00:00 / 12.07.25 |
165.05 | -2.95% |
170.65 15:35 |
164.74 21:54 |
191.63 09.06.25 |
129.01 07.04.25 |
133'925 |
|
COMPASS Path Sp ADR 02:00:00 / 12.07.25 |
3.675 | -1.21% |
3.880 16:26 |
3.625 20:55 |
5.215 07.01.25 |
2.250 23.06.25 |
372'023 |
|
Compass Theraptc Rg 02:00:00 / 12.07.25 |
2.700 | -5.26% |
2.835 16:03 |
2.640 21:28 |
4.070 11.02.25 |
1.335 01.04.25 |
224'295 |
|
Complete Solar Rg 02:00:00 / 12.07.25 |
1.670 | -6.70% |
1.780 15:52 |
1.665 21:54 |
2.420 22.04.25 |
1.195 29.05.25 |
197'878 |
|
CompoSecure Rg-A 02:00:00 / 12.07.25 |
14.210 | -2.40% |
14.560 15:30 |
14.140 21:53 |
15.090 07.07.25 |
9.250 07.04.25 |
157'810 |
|
Compugen Rg 02:00:00 / 12.07.25 |
1.590 | -5.92% |
1.705 15:47 |
1.575 21:33 |
2.660 10.02.25 |
1.140 09.04.25 |
70'057 |
|
ComScore Rg 02:00:00 / 12.07.25 |
5.650 | -1.22% |
5.650 22:00 |
5.620 15:30 |
8.690 06.02.25 |
4.420 20.06.25 |
886 |
|
Comstock Hldg Rg-A 02:00:00 / 12.07.25 |
11.410 | -3.79% |
11.940 17:42 |
11.410 22:00 |
12.450 06.05.25 |
6.310 03.03.25 |
2'775 |
|
Comtech Telecomm Rg 02:00:00 / 12.07.25 |
2.870 | -0.35% |
2.870 21:54 |
2.730 16:44 |
4.850 06.01.25 |
1.195 22.04.25 |
9'703 |
|
Concentrix Rg 02:00:00 / 12.07.25 |
58.62 | -1.61% |
59.03 19:13 |
57.95 16:53 |
65.92 27.03.25 |
41.47 05.03.25 |
232'401 |
|
Concorde Intl Rg-A 02:00:00 / 12.07.25 |
4.210 | -25.62% |
4.400 18:58 |
3.310 15:30 |
30.88 09.07.25 |
2.120 10.07.25 |
401'434 |
|
Concrete Pumping Rg 02:00:00 / 12.07.25 |
6.880 | -1.01% |
7.010 16:31 |
6.850 21:56 |
9.550 16.01.25 |
4.780 12.03.25 |
29'143 |
|
Conduent Rg 02:00:00 / 12.07.25 |
2.670 | -2.55% |
2.720 15:30 |
2.670 16:55 |
4.890 07.02.25 |
1.905 07.05.25 |
261'415 |
|
Conduit Pharma Rg 02:00:00 / 12.07.25 |
2.360 | -2.07% |
2.390 17:03 |
2.340 15:42 |
274.50 10.01.25 |
2.220 23.06.25 |
17'257 |
|
Confluent Rg-A 02:00:00 / 12.07.25 |
24.16 | -1.39% |
24.92 15:32 |
24.02 21:47 |
37.90 12.02.25 |
18.265 07.04.25 |
1'827'684 |
|
Conifer Hldgs Rg 02:00:00 / 12.07.25 |
0.8100 | 8.35% |
0.8100 21:29 |
0.7500 15:30 |
1.130 02.01.25 |
0.4176 03.04.25 |
1'539 |
|
Connect Bio Sp ADS 02:00:00 / 12.07.25 |
1.520 | 29.91% |
1.560 20:02 |
1.110 15:30 |
1.560 11.07.25 |
0.5100 04.04.25 |
161'899 |
|
ConnectOne Banco Rg 02:00:00 / 12.07.25 |
24.84 | -1.86% |
25.18 16:57 |
24.81 21:59 |
27.76 11.02.25 |
20.65 11.04.25 |
109'444 |
|
Connexa Sports Rg 02:00:00 / 12.07.25 |
0.9300 | -9.71% |
1.000 15:30 |
0.9300 17:22 |
1.910 24.02.25 |
0.3583 11.02.25 |
7'714 |
|
Consensus Cloud Rg 02:00:00 / 12.07.25 |
21.24 | -6.76% |
22.64 15:30 |
21.20 21:59 |
31.85 29.01.25 |
17.860 21.04.25 |
44'047 |
|
CONSOLIDATED WAT Rg 02:00:00 / 12.07.25 |
29.97 | -1.32% |
30.44 15:30 |
29.81 19:39 |
31.29 03.07.25 |
22.70 08.05.25 |
35'355 |
|
Constr Ptr-A Rg 02:00:00 / 12.07.25 |
105.23 | -0.03% |
106.57 17:02 |
104.20 15:45 |
111.59 09.06.25 |
65.00 07.04.25 |
114'219 |
|
Consumer Ptfl Sv Rg 02:00:00 / 12.07.25 |
9.730 | -3.38% |
10.040 15:40 |
9.730 22:00 |
12.660 31.01.25 |
8.070 21.04.25 |
8'199 |
|
Context Therap Rg 02:00:00 / 12.07.25 |
0.6701 | 0.00% |
0.6888 15:45 |
0.6660 17:25 |
1.360 02.01.25 |
0.4955 30.05.25 |
8'476 |
|
ContextLogic Rg-A 23:20:00 / 11.07.25 |
7.260 | -0.14% |
7.380 21:59 |
7.260 15:30 |
9.310 26.02.25 |
6.160 07.04.25 |
41'380 |