×
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 - 18:53:06
- 23'453.04
- 1.95%
- 448.51
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Crd Rg-A-144A-S-AI 18:37:40 / 10.11.25 |
1.020 | 0.00% | 0.00 | 1.020 | 1.030 | 13'277 | |
|
CRDO Rg 18:53:07 / 10.11.25 |
169.84 | 3.81% | 6.23 | 169.61 | 169.84 | 573'646 | |
|
Creative Rg 17:22:38 / 10.11.25 |
2.830 | -1.39% | -0.04 | 2.700 | 2.870 | 3'997 | |
|
Creative Rg-A 18:32:34 / 10.11.25 |
0.5949 | -0.07% | 0.00 | 0.5900 | 0.5998 | 14'512 | |
|
Credit Acceptanc Rg 18:51:09 / 10.11.25 |
435.46 | 3.10% | 13.11 | 433.78 | 435.57 | 43'975 | |
|
Crescent Capital BDC Inc 18:43:12 / 10.11.25 |
13.920 | -0.43% | -0.06 | 13.910 | 13.940 | 8'521 | |
|
Cresud Sacf Sp ADR 18:43:17 / 10.11.25 |
11.640 | 2.02% | 0.23 | 11.500 | 11.640 | 12'300 | |
|
Crexendo Rg 18:51:36 / 10.11.25 |
7.120 | 6.91% | 0.46 | 7.100 | 7.130 | 63'973 | |
|
CRGO Rg 18:52:58 / 10.11.25 |
4.000 | 7.67% | 0.29 | 3.980 | 4.000 | 21'994 | |
|
Cricut Rg-A 18:53:01 / 10.11.25 |
4.745 | -0.52% | -0.03 | 4.740 | 4.750 | 71'309 | |
|
Crinetics Pharma Rg 18:48:37 / 10.11.25 |
40.55 | 1.38% | 0.55 | 40.49 | 40.59 | 99'458 | |
|
CRISPR Therap N 18:52:24 / 10.11.25 |
55.38 | 0.47% | 0.26 | 55.30 | 55.43 | 301'134 | |
|
CRITEO Sp ADS 18:43:06 / 10.11.25 |
21.85 | 2.01% | 0.43 | 21.66 | 21.83 | 28'171 | |
|
CRML Rg 18:52:46 / 10.11.25 |
10.950 | 1.58% | 0.17 | 10.940 | 10.980 | 1'910'459 | |
|
Crocs Rg 18:52:55 / 10.11.25 |
75.03 | -4.84% | -3.82 | 75.03 | 75.09 | 341'785 | |
|
Cronos Group Rg 18:46:28 / 10.11.25 |
2.505 | 1.01% | 0.03 | 2.500 | 2.510 | 53'014 | |
|
Cross Ctry Hlthc Rg 18:52:09 / 10.11.25 |
12.470 | 0.81% | 0.10 | 12.410 | 12.530 | 8'999 | |
|
Crown Crafts Rg 17:48:59 / 10.11.25 |
2.720 | -1.09% | -0.03 | 2.680 | 2.740 | 3'266 | |
|
Crown LNG Rg 15:42:46 / 10.11.25 |
0.0006 | 20.00% | 0.00 | 10'783 | |||
|
Crtv Md & Cmty Rg 17:07:42 / 10.11.25 |
4.850 | -0.61% | -0.03 | 4.610 | 5.050 | 947 | |
|
Crtv Mdcl Hld Rg 18:52:33 / 10.11.25 |
3.050 | 0.99% | 0.03 | 2.920 | 3.070 | 10'683 | |
|
CrwdStrik Hldg Rg-A 18:53:00 / 10.11.25 |
549.42 | 1.78% | 9.61 | 549.43 | 549.77 | 223'434 | |
|
CryoPort Rg 18:49:42 / 10.11.25 |
8.590 | 2.51% | 0.21 | 8.600 | 8.620 | 37'208 | |
|
CSG Systems Intl Rg 18:52:22 / 10.11.25 |
78.74 | 0.56% | 0.44 | 78.73 | 78.75 | 48'466 | |
|
CSP Inc Rg 17:40:04 / 10.11.25 |
11.700 | 4.00% | 0.45 | 11.580 | 12.250 | 548 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Gentherm Rg 18:49:33 / 10.11.25 |
36.79 | -9.43% | -30.94% | -1.89% | 9.36% | 4.96% | -16.52% | -46.66% |
|
El Pollo Loco Rg 18:38:17 / 10.11.25 |
10.480 | -9.45% | 18.48% | 1.75% | 10.78% | 0.38% | -20.12% | -6.03% |
|
BioNTech Sp ADS 18:50:09 / 10.11.25 |
104.74 | -9.49% | -2.27% | 0.76% | 2.39% | -6.94% | -3.67% | -35.83% |
|
Erasca Rg 18:49:04 / 10.11.25 |
2.350 | -9.56% | 6.57% | -1.26% | -2.08% | 53.59% | -24.44% | -67.39% |
|
Cresud Sacf Sp ADR 18:43:17 / 10.11.25 |
11.640 | -9.66% | 20.36% | -5.98% | 16.40% | 5.05% | 16.98% | 108.43% |
|
Avnet Rg 18:53:00 / 10.11.25 |
47.09 | -9.67% | -6.23% | -2.20% | -7.10% | -11.92% | -15.31% | 12.28% |
|
ICU Medical Rg 18:53:03 / 10.11.25 |
143.01 | -9.67% | 40.53% | 16.40% | 23.01% | 16.31% | -19.78% | -1.34% |
|
First Merchants Rg 18:49:25 / 10.11.25 |
36.31 | -9.70% | -2.86% | 1.57% | -1.09% | -6.83% | -18.33% | -18.65% |
|
Addus HomeCare Rg 18:43:10 / 10.11.25 |
110.89 | -9.79% | 21.79% | -6.81% | -1.50% | -2.89% | -13.33% | 3.00% |
|
Amer Cstl Ins Rg 18:52:59 / 10.11.25 |
11.790 | -9.81% | 28.33% | 0.43% | -1.67% | 10.60% | -12.08% | 2'934.24% |
|
Heritage Financi Rg 18:50:24 / 10.11.25 |
22.34 | -9.96% | 3.13% | -1.02% | -3.04% | -4.33% | -17.01% | -35.36% |
|
Credit Acceptanc Rg 18:51:09 / 10.11.25 |
435.46 | -10.03% | -20.72% | -4.71% | -10.79% | -8.24% | -2.80% | -4.22% |
|
Hillman Soltns Rg 18:52:56 / 10.11.25 |
8.870 | -10.06% | -4.89% | -4.42% | -4.42% | -8.56% | -21.43% | 7.62% |
|
Cbrland Pharma Rg 18:52:04 / 10.11.25 |
2.130 | -10.13% | 22.41% | -22.83% | -36.61% | -30.62% | 77.50% | -7.39% |
|
Inspired Entrtmn Rg 18:45:50 / 10.11.25 |
8.405 | -10.17% | -17.71% | 11.47% | 4.80% | -0.30% | -20.48% | -19.43% |
|
Aaon Rg 18:53:00 / 10.11.25 |
106.66 | -10.32% | 42.86% | 11.22% | 4.61% | 30.36% | -24.22% | 141.49% |
|
Cohu Rg 18:53:03 / 10.11.25 |
24.67 | -10.37% | -32.38% | 1.90% | 15.93% | 23.17% | -11.45% | -28.63% |
|
Beam Therapeutic Rg 18:52:28 / 10.11.25 |
22.16 | -10.44% | -18.41% | -8.62% | -12.72% | 29.59% | -26.99% | -41.41% |
|
First Finl Banco Rg 18:53:01 / 10.11.25 |
24.18 | -10.60% | 1.18% | 2.15% | -3.01% | -2.03% | -18.45% | -7.26% |
|
CF Bankshares Rg 18:42:54 / 10.11.25 |
22.48 | -10.61% | 16.07% | -3.73% | -3.31% | -8.54% | -21.94% | -0.74% |
|
Duluth Hldg Rg-B 17:54:55 / 10.11.25 |
2.750 | -10.68% | -48.70% | -1.79% | -19.59% | 32.21% | -26.08% | -69.16% |
|
Bankfinancial Rg 18:36:09 / 10.11.25 |
11.440 | -10.75% | 10.43% | 2.42% | -3.05% | -0.69% | -5.69% | 12.40% |
|
Barinthus Sp ADS 18:52:39 / 10.11.25 |
0.8001 | -10.83% | -69.94% | -32.76% | -39.39% | -33.88% | -40.73% | -58.85% |
|
Corb Phrm Hldgs Rg 18:51:22 / 10.11.25 |
10.520 | -10.85% | 74.17% | -14.47% | -35.54% | 13.73% | -43.41% | 169.74% |
|
ExlService Hldg Rg 18:52:46 / 10.11.25 |
39.64 | -10.91% | 28.17% | 1.23% | -2.87% | -8.20% | -15.48% | 8.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Crd Rg-A-144A-S-AI 18:37:40 / 10.11.25 |
1.020 | 0.00% |
1.020 15:30 |
1.015 17:49 |
1.585 28.07.25 |
0.7800 07.04.25 |
13'277 |
|
CRDO Rg 18:53:07 / 10.11.25 |
169.84 | 3.81% |
173.03 15:42 |
164.51 16:55 |
193.48 31.10.25 |
29.40 07.04.25 |
573'646 |
|
Creative Rg 17:22:38 / 10.11.25 |
2.830 | -1.39% |
2.900 15:53 |
2.790 16:27 |
4.000 09.06.25 |
1.280 21.04.25 |
3'997 |
|
Creative Rg-A 18:32:34 / 10.11.25 |
0.5949 | -0.07% |
0.6100 15:30 |
0.5800 16:28 |
8.090 02.01.25 |
0.4199 22.10.25 |
14'512 |
|
Credit Acceptanc Rg 18:51:09 / 10.11.25 |
435.46 | 3.10% |
436.52 15:33 |
427.98 15:35 |
550.00 31.01.25 |
402.64 06.11.25 |
43'975 |
|
Crescent Capital BDC Inc 18:43:12 / 10.11.25 |
13.920 | -0.43% |
14.070 15:37 |
13.860 17:57 |
20.04 19.02.25 |
13.310 10.10.25 |
8'521 |
|
Cresud Sacf Sp ADR 18:43:17 / 10.11.25 |
11.640 | 2.02% |
11.820 15:31 |
11.430 15:59 |
14.090 06.01.25 |
8.400 08.09.25 |
12'300 |
|
Crexendo Rg 18:51:36 / 10.11.25 |
7.120 | 6.91% |
7.140 18:14 |
6.885 15:30 |
7.300 05.03.25 |
3.800 07.04.25 |
63'973 |
|
CRGO Rg 18:52:58 / 10.11.25 |
4.000 | 7.67% |
4.000 18:23 |
3.740 15:30 |
4.350 21.01.25 |
1.720 09.04.25 |
21'994 |
|
Cricut Rg-A 18:53:01 / 10.11.25 |
4.745 | -0.52% |
4.810 15:35 |
4.700 16:42 |
7.315 03.07.25 |
3.950 17.04.25 |
71'309 |
|
Crinetics Pharma Rg 18:48:37 / 10.11.25 |
40.55 | 1.38% |
41.12 16:33 |
39.98 15:52 |
53.49 03.01.25 |
24.12 09.04.25 |
99'458 |
|
CRISPR Therap N 18:52:24 / 10.11.25 |
55.38 | 0.47% |
58.43 15:30 |
53.87 17:22 |
78.47 08.10.25 |
30.06 07.04.25 |
301'134 |
|
CRITEO Sp ADS 18:43:06 / 10.11.25 |
21.85 | 2.01% |
21.85 18:43 |
21.42 16:55 |
47.24 19.02.25 |
19.500 14.10.25 |
28'171 |
|
CRML Rg 18:52:46 / 10.11.25 |
10.950 | 1.58% |
11.650 15:58 |
10.560 17:25 |
32.13 14.10.25 |
1.230 04.04.25 |
1'910'459 |
|
Crocs Rg 18:52:55 / 10.11.25 |
75.03 | -4.84% |
80.00 15:35 |
74.31 17:54 |
122.52 12.05.25 |
73.76 08.08.25 |
341'785 |
|
Cronos Group Rg 18:46:28 / 10.11.25 |
2.505 | 1.01% |
2.545 16:11 |
2.485 16:52 |
3.160 29.09.25 |
1.605 08.04.25 |
53'014 |
|
Cross Ctry Hlthc Rg 18:52:09 / 10.11.25 |
12.470 | 0.81% |
12.630 17:24 |
12.430 15:57 |
18.300 24.01.25 |
11.150 11.09.25 |
8'999 |
|
Crown Crafts Rg 17:48:59 / 10.11.25 |
2.720 | -1.09% |
2.760 15:30 |
2.720 17:48 |
4.580 03.01.25 |
2.720 10.11.25 |
3'266 |
|
Crown LNG Rg 15:42:46 / 10.11.25 |
0.0006 | 20.00% |
0.0006 15:42 |
0.0005 15:30 |
1.250 02.01.25 |
0.0001 26.08.25 |
10'783 |
|
Crtv Md & Cmty Rg 17:07:42 / 10.11.25 |
4.850 | -0.61% |
4.950 15:30 |
4.850 17:07 |
72.50 02.01.25 |
4.050 21.04.25 |
947 |
|
Crtv Mdcl Hld Rg 18:52:33 / 10.11.25 |
3.050 | 0.99% |
3.250 15:58 |
3.030 18:01 |
6.900 20.02.25 |
1.740 11.04.25 |
10'683 |
|
CrwdStrik Hldg Rg-A 18:53:00 / 10.11.25 |
549.42 | 1.78% |
553.65 15:39 |
544.26 17:40 |
555.74 03.11.25 |
298.27 07.04.25 |
223'434 |
|
CryoPort Rg 18:49:42 / 10.11.25 |
8.590 | 2.51% |
8.630 16:05 |
8.410 16:54 |
11.440 16.10.25 |
4.580 04.03.25 |
37'208 |
|
CSG Systems Intl Rg 18:52:22 / 10.11.25 |
78.74 | 0.56% |
78.77 18:38 |
78.25 15:36 |
79.20 29.10.25 |
49.23 10.01.25 |
48'466 |
|
CSP Inc Rg 17:40:04 / 10.11.25 |
11.700 | 4.00% |
11.700 17:40 |
11.470 15:30 |
21.89 06.02.25 |
9.720 14.08.25 |
548 |