×
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
- 18.09.2026 - 23:16:00
- 26'522.55
- 0.39%
- 104.25
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coherus Onco Rg 02:00:00 / 19.09.26 |
1.350 | 9.76% | 0.12 | 1.330 | 1.340 | ||
|
Cohu Rg 02:00:00 / 19.09.26 |
57.75 | 5.00% | 2.75 | 57.73 | 57.78 | 820'220 | |
|
Coinbase Glb Rg-A 02:00:00 / 19.09.26 |
194.25 | 11.66% | 20.28 | 194.22 | 194.32 | 5'749'139 | |
|
Coincheck Grp Rg 02:00:00 / 19.09.26 |
1.950 | 2.63% | 0.05 | 1.860 | 1.960 | ||
|
CoinShares Rg 02:00:00 / 19.09.26 |
5.850 | 13.37% | 0.69 | 5.750 | 5.830 | ||
|
Collective Acq Rg-A 02:00:00 / 19.09.26 |
10.470 | -0.19% | -0.02 | 10.470 | 10.600 | ||
|
Collective Mng Rg 02:00:00 / 19.09.26 |
12.990 | 0.78% | 0.10 | 12.940 | 13.060 | 58'426 | |
|
Collective Rg-A 02:00:00 / 19.09.26 |
9.980 | 0.00% | 0.00 | 9.980 | 9.990 | ||
|
Collegium Pharma Rg 02:00:00 / 19.09.26 |
22.77 | 1.74% | 0.39 | 22.75 | 22.79 | ||
|
Colliers Int Grp SV 02:00:00 / 19.09.26 |
89.61 | 0.93% | 0.83 | 89.25 | 89.63 | ||
|
CollPlant Biot Rg 02:00:00 / 19.09.26 |
4.560 | 9.62% | 0.40 | 4.550 | 4.700 | 40'868 | |
|
Columbia Bkg Sys Rg 02:00:00 / 19.09.26 |
29.93 | -0.05% | -0.02 | 29.92 | 29.93 | ||
|
Columbia Fin Rg 02:00:00 / 19.09.26 |
11.580 | 0.26% | 0.03 | 11.590 | 11.600 | 11'457'572 | |
|
Columbia Sportsw Rg 02:00:00 / 19.09.26 |
56.84 | -0.37% | -0.21 | 56.77 | 56.78 | ||
|
Columbus Acqstn Rg 02:00:00 / 19.09.26 |
10.700 | 0.47% | 0.05 | 10.650 | 11.160 | 1'719 | |
|
Columbus Circl Rg-A 02:00:00 / 19.09.26 |
9.835 | -0.05% | -0.01 | 9.830 | 9.840 | ||
|
Columbus Mckinno Rg 02:00:00 / 19.09.26 |
15.760 | 0.13% | 0.02 | 15.740 | 15.750 | ||
|
Comcast-A 02:00:00 / 19.09.26 |
22.74 | -0.74% | -0.17 | 22.71 | 22.72 | 30'212'640 | |
|
Commerce Bancsha Rg 02:00:00 / 19.09.26 |
57.09 | -0.63% | -0.36 | 57.07 | 57.08 | ||
|
Commerce.com Rg-1 02:00:00 / 19.09.26 |
3.330 | -2.35% | -0.08 | 3.320 | 3.330 | ||
|
Commercial Banc Rg 02:00:00 / 19.09.26 |
32.96 | 0.21% | 0.07 | 32.85 | 33.00 | ||
|
Commercial Vehic Rg 02:00:00 / 19.09.26 |
2.930 | -1.35% | -0.04 | 2.930 | 2.940 | ||
|
Community Bancor Rg 02:00:00 / 19.09.26 |
41.74 | 0.36% | 0.15 | 40.83 | 41.44 | ||
|
Community Trust Rg 02:00:00 / 19.09.26 |
75.93 | -0.34% | -0.26 | 75.81 | 75.95 | ||
|
Community West Rg 02:00:00 / 19.09.26 |
26.05 | 0.15% | 0.04 | 26.04 | 26.06 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Allegiant Travel Rg 02:00:00 / 19.09.26 |
78.16 | -7.21% | -15.93% | -0.14% | -4.51% | -32.68% | 28.13% | -6.50% |
|
AGNC Invest REIT Rg 02:00:00 / 19.09.26 |
9.870 | -7.56% | 7.60% | -2.76% | -9.37% | -9.45% | -1.00% | -1.59% |
|
Crown Crafts Rg 02:00:00 / 19.09.26 |
2.520 | -7.58% | -42.86% | -4.91% | -14.86% | -10.64% | -13.10% | -48.90% |
|
Dyne Therapeutcs Rg 02:00:00 / 19.09.26 |
17.110 | -7.67% | -23.34% | -6.04% | -34.44% | -18.29% | 30.31% | 95.03% |
|
Barrett Bus Svcs Rg 02:00:00 / 19.09.26 |
32.80 | -8.09% | -23.39% | -1.65% | -2.24% | -9.04% | -28.90% | 45.34% |
|
Avalo Therap Rg 02:00:00 / 19.09.26 |
16.570 | -8.09% | 124.63% | 2.79% | -16.44% | -8.96% | 40.07% | -47.52% |
|
8x8 Rg 02:00:00 / 19.09.26 |
1.770 | -8.12% | -32.21% | -3.80% | -11.94% | 2.31% | -16.51% | -31.18% |
|
H World Grp Sp ADR 02:00:00 / 19.09.26 |
43.44 | -8.16% | 30.82% | 1.83% | -11.64% | 2.53% | 12.02% | 6.35% |
|
Ferroglobe Rg 02:00:00 / 19.09.26 |
4.180 | -8.19% | 12.11% | -2.34% | 2.45% | 25.53% | -0.24% | -21.55% |
|
Cognyte Sftw Rg 02:00:00 / 19.09.26 |
8.410 | -8.30% | -0.35% | 4.86% | -2.21% | 0.96% | 0.24% | 64.19% |
|
Ascent Indstries Rg 02:00:00 / 19.09.26 |
14.750 | -8.34% | 32.74% | -1.67% | 0.20% | 6.12% | 14.43% | 72.96% |
|
Deswell Industri Rg 02:00:00 / 19.09.26 |
3.160 | -8.36% | 33.61% | 4.98% | -0.94% | -16.18% | -22.36% | 26.19% |
|
Grand Canyon Ed Rg 02:00:00 / 19.09.26 |
151.27 | -8.36% | -6.95% | 0.05% | 2.58% | 4.14% | -27.90% | 37.13% |
|
Huntington Bancs Rg 02:00:00 / 19.09.26 |
15.880 | -8.47% | -2.40% | -5.81% | -6.75% | -10.74% | -10.38% | 48.41% |
|
Columbus Mckinno Rg 02:00:00 / 19.09.26 |
15.760 | -8.75% | -57.73% | -11.16% | -10.56% | 8.91% | 4.72% | -55.77% |
|
Aurora Cannabis Rg 02:00:00 / 19.09.26 |
3.870 | -8.77% | -9.41% | 3.48% | -1.78% | 36.75% | -23.97% | -60.83% |
|
Arcutis Biother Rg 02:00:00 / 19.09.26 |
25.38 | -8.88% | 89.95% | 6.26% | 1.20% | -6.00% | 46.03% | 288.55% |
|
CN Ener Grp Rg 02:00:00 / 19.09.26 |
0.5500 | -8.90% | -93.17% | 1.85% | -21.28% | 31.42% | -75.66% | -99.51% |
|
Huron Consulting Rg 02:00:00 / 19.09.26 |
158.33 | -8.95% | 26.70% | 5.60% | -2.05% | 60.37% | 11.63% | 58.92% |
|
Chi Atl RE REIT Rg 02:00:00 / 19.09.26 |
10.980 | -9.05% | -27.69% | 2.33% | 1.86% | -3.77% | -18.42% | -26.79% |
|
Ainos Rg 02:00:00 / 19.09.26 |
1.480 | -9.15% | -34.65% | 5.71% | 3.50% | -14.45% | -60.64% | -93.10% |
|
Cavco Industries Rg 02:00:00 / 19.09.26 |
531.04 | -9.24% | 20.16% | 0.26% | -8.84% | -14.11% | -4.58% | 94.05% |
|
Casella Waste Sys-A 02:00:00 / 19.09.26 |
89.07 | -9.42% | -16.16% | -0.93% | -3.20% | -5.60% | 2.75% | 6.42% |
|
Hycr Mng Hldg Rg-A 02:00:00 / 19.09.26 |
21.40 | -9.51% | 873.30% | 1.04% | -20.95% | -9.86% | 231.27% | 563.89% |
|
AIRO Grp Hldg Rg 02:00:00 / 19.09.26 |
7.000 | -9.78% | 0.00% | -3.45% | -18.60% | 1.01% | -64.16% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coherus Onco Rg 02:00:00 / 19.09.26 |
1.350 | 9.76% |
1.350 22:00 |
1.230 15:30 |
2.615 27.01.26 |
1.135 06.08.26 |
1'792'896 |
|
Cohu Rg 02:00:00 / 19.09.26 |
57.75 | 5.00% |
57.96 21:57 |
55.77 15:30 |
74.60 30.06.26 |
23.94 02.01.26 |
820'220 |
|
Coinbase Glb Rg-A 02:00:00 / 19.09.26 |
194.25 | 11.66% |
196.20 19:59 |
177.67 15:30 |
263.03 14.01.26 |
139.11 31.07.26 |
5'749'139 |
|
Coincheck Grp Rg 02:00:00 / 19.09.26 |
1.950 | 2.63% |
1.980 21:55 |
1.870 21:46 |
3.050 06.01.26 |
1.400 07.04.26 |
60'093 |
|
CoinShares Rg 02:00:00 / 19.09.26 |
5.850 | 13.37% |
5.870 21:57 |
5.105 15:40 |
10.430 01.04.26 |
3.505 23.06.26 |
749'576 |
|
Collective Acq Rg-A 02:00:00 / 19.09.26 |
10.470 | -0.19% |
10.600 15:30 |
10.470 22:00 |
10.700 14.09.26 |
10.200 09.01.26 |
523 |
|
Collective Mng Rg 02:00:00 / 19.09.26 |
12.990 | 0.78% |
13.240 21:22 |
12.875 15:43 |
21.85 23.04.26 |
11.390 16.07.26 |
58'426 |
|
Collective Rg-A 02:00:00 / 19.09.26 |
9.980 | 0.00% |
9.980 16:23 |
9.980 16:23 |
10.020 31.08.26 |
9.900 22.06.26 |
6 |
|
Collegium Pharma Rg 02:00:00 / 19.09.26 |
22.77 | 1.74% |
22.93 21:13 |
22.11 15:30 |
49.20 05.02.26 |
21.67 15.09.26 |
1'020'634 |
|
Colliers Int Grp SV 02:00:00 / 19.09.26 |
89.61 | 0.93% |
89.69 21:59 |
87.86 19:25 |
149.67 05.01.26 |
87.86 18.09.26 |
92'691 |
|
CollPlant Biot Rg 02:00:00 / 19.09.26 |
4.560 | 9.62% |
4.780 20:30 |
4.120 15:30 |
19.900 23.01.26 |
2.651 28.08.26 |
40'868 |
|
Columbia Bkg Sys Rg 02:00:00 / 19.09.26 |
29.93 | -0.05% |
29.97 21:54 |
29.59 16:06 |
33.67 16.07.26 |
25.68 19.03.26 |
3'898'665 |
|
Columbia Fin Rg 02:00:00 / 19.09.26 |
11.580 | 0.26% |
11.625 21:50 |
11.455 17:12 |
12.000 17.08.26 |
10.520 04.08.26 |
11'457'572 |
|
Columbia Sportsw Rg 02:00:00 / 19.09.26 |
56.84 | -0.37% |
57.18 16:54 |
56.03 21:11 |
69.00 15.06.26 |
51.73 20.01.26 |
762'253 |
|
Columbus Acqstn Rg 02:00:00 / 19.09.26 |
10.700 | 0.47% |
12.840 16:36 |
10.660 21:59 |
12.840 18.09.26 |
8.150 10.09.26 |
1'719 |
|
Columbus Circl Rg-A 02:00:00 / 19.09.26 |
9.835 | -0.05% |
9.835 16:45 |
9.835 16:45 |
10.050 31.07.26 |
9.800 31.07.26 |
124 |
|
Columbus Mckinno Rg 02:00:00 / 19.09.26 |
15.760 | 0.13% |
15.925 21:54 |
15.420 16:06 |
24.00 10.02.26 |
11.990 11.06.26 |
370'995 |
|
Comcast-A 02:00:00 / 19.09.26 |
22.74 | -0.74% |
22.91 18:55 |
22.37 16:05 |
32.86 12.02.26 |
21.30 24.07.26 |
30'212'640 |
|
Commerce Bancsha Rg 02:00:00 / 19.09.26 |
57.09 | -0.63% |
57.41 15:30 |
56.70 18:19 |
60.91 29.07.26 |
46.99 19.03.26 |
1'692'245 |
|
Commerce.com Rg-1 02:00:00 / 19.09.26 |
3.330 | -2.35% |
3.410 15:30 |
3.285 16:32 |
4.380 06.01.26 |
1.950 06.08.26 |
1'205'135 |
|
Commercial Banc Rg 02:00:00 / 19.09.26 |
32.96 | 0.21% |
33.01 21:30 |
32.50 17:19 |
35.71 06.08.26 |
24.06 05.01.26 |
78'620 |
|
Commercial Vehic Rg 02:00:00 / 19.09.26 |
2.930 | -1.35% |
2.980 15:35 |
2.910 21:50 |
5.870 03.06.26 |
1.430 02.01.26 |
241'804 |
|
Community Bancor Rg 02:00:00 / 19.09.26 |
41.74 | 0.36% |
41.97 21:55 |
40.40 18:40 |
42.70 23.03.26 |
24.80 07.01.26 |
66'061 |
|
Community Trust Rg 02:00:00 / 19.09.26 |
75.93 | -0.34% |
76.20 21:54 |
75.04 17:25 |
79.84 05.08.26 |
56.12 02.01.26 |
148'183 |
|
Community West Rg 02:00:00 / 19.09.26 |
26.05 | 0.15% |
26.23 21:50 |
25.73 17:30 |
28.14 16.07.26 |
22.00 05.01.26 |
393'069 |