×
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
- 17.06.2025 - 23:16:01
- 19'521.09
- -0.91%
- -180.12
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Caesarstone Rg 23:20:00 / 17.06.25 |
1.940 | -2.02% | -0.04 | 1.940 | 1.960 | ||
|
Caesr Entmt Rg 23:20:00 / 17.06.25 |
26.45 | 0.76% | 0.20 | 26.44 | 26.45 | ||
|
Cal-Maine Foods Rg 23:20:00 / 17.06.25 |
100.61 | 0.40% | 0.40 | 100.56 | 100.64 | ||
|
Calavo Growers Rg 23:20:00 / 17.06.25 |
26.96 | -2.60% | -0.72 | 26.94 | 27.00 | ||
|
CalciMedica Rg 23:20:00 / 17.06.25 |
1.690 | -0.59% | -0.01 | 1.690 | 1.750 | ||
|
CaliberCos Rg-A 23:20:00 / 17.06.25 |
3.720 | 6.29% | 0.22 | 3.590 | 3.960 | ||
|
California Rg 23:20:00 / 17.06.25 |
14.210 | -1.39% | -0.20 | 14.210 | 14.240 | ||
|
Callan Rg 23:20:00 / 17.06.25 |
4.110 | 1.99% | 0.08 | 4.050 | 4.450 | ||
|
Calumet Rg 23:20:00 / 17.06.25 |
16.875 | 0.09% | 0.02 | 16.880 | 16.890 | ||
|
Cambium Rg 23:20:00 / 17.06.25 |
0.3512 | 2.69% | 0.01 | 0.3340 | 0.3600 | ||
|
Camden National Rg 23:20:00 / 17.06.25 |
38.09 | -1.30% | -0.50 | 38.05 | 38.10 | ||
|
Camp4 Therap Rg 23:20:00 / 17.06.25 |
1.390 | -4.14% | -0.06 | 1.430 | 1.460 | ||
|
Camtek Rg 23:20:00 / 17.06.25 |
74.30 | -1.42% | -1.07 | 73.98 | 74.32 | ||
|
Canaan Sp ADR-A 23:20:00 / 17.06.25 |
0.6560 | -6.79% | -0.05 | 0.6400 | 0.6456 | 1'749'028 | |
|
Canadian Solar Rg 23:20:00 / 17.06.25 |
10.330 | -6.85% | -0.76 | 10.330 | 10.350 | ||
|
Candel Therapeut Rg 23:20:00 / 17.06.25 |
4.940 | -4.26% | -0.22 | 4.940 | 4.950 | ||
|
Canopy Grow Rg 23:20:00 / 17.06.25 |
1.320 | -8.97% | -0.13 | 1.320 | 1.330 | 765'386 | |
|
Cantaloupe Rg 23:20:00 / 17.06.25 |
10.990 | 0.00% | 0.00 | 10.980 | 10.990 | ||
|
Canterbury Pk Hl Rg 23:20:00 / 17.06.25 |
17.610 | 3.35% | 0.57 | 17.000 | 17.610 | ||
|
Cantor Eqty Rg-A 23:20:00 / 17.06.25 |
12.320 | -0.24% | -0.03 | 12.280 | 12.320 | ||
|
Cantor Eqty Rg-A 23:20:00 / 17.06.25 |
11.460 | 0.35% | 0.04 | 11.440 | 11.480 | ||
|
Cantor Equity Rg-A 23:20:00 / 17.06.25 |
34.96 | -2.05% | -0.73 | 34.66 | 34.97 | 67'826 | |
|
Capital Bancorp Rg 23:20:00 / 17.06.25 |
31.09 | -0.51% | -0.16 | 31.02 | 31.10 | ||
|
Capital City Bk Rg 23:20:00 / 17.06.25 |
36.59 | 0.60% | 0.22 | 36.44 | 36.59 | ||
|
Capital Clean Rg 23:20:00 / 17.06.25 |
22.47 | 7.82% | 1.63 | 21.69 | 22.66 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Arch Cap Grp Rg 23:20:00 / 17.06.25 |
90.15 | -1.31% | 22.71% | 0.42% | -4.29% | -4.68% | -10.57% | 115.82% |
|
Heritage Commerc Rg 23:20:00 / 17.06.25 |
9.150 | -1.39% | -6.75% | -5.18% | -2.14% | -4.89% | 14.95% | -13.23% |
|
Hancock Whitney Rg 23:20:00 / 17.06.25 |
53.18 | -1.44% | 10.99% | -4.32% | -5.78% | -1.21% | 19.05% | 24.52% |
|
Heidrck & Strugg Rg 23:20:00 / 17.06.25 |
43.43 | -1.47% | 47.85% | -1.99% | 0.56% | -1.12% | 30.93% | 49.42% |
|
Amazon.Com Rg 23:20:00 / 17.06.25 |
214.82 | -1.50% | 42.23% | -1.28% | 5.27% | 4.43% | 17.51% | 108.47% |
|
Avnet Rg 23:20:00 / 17.06.25 |
51.15 | -1.55% | 2.20% | -1.84% | 0.47% | 4.82% | -3.22% | 22.96% |
|
Gibraltar Inds Rg 23:20:00 / 17.06.25 |
57.35 | -1.58% | -26.60% | -6.54% | -6.49% | -8.95% | -18.83% | 49.60% |
|
FirstService Rg 23:20:00 / 17.06.25 |
177.63 | -1.65% | 9.83% | -1.18% | 0.73% | 3.58% | 17.82% | 57.88% |
|
Coastal Finl Rg 23:20:00 / 17.06.25 |
82.31 | -1.67% | 88.00% | -9.93% | -7.63% | -6.64% | 85.59% | 126.94% |
|
Balchem Corp Rg 23:20:00 / 17.06.25 |
159.32 | -1.84% | 7.56% | -4.96% | -6.53% | -2.46% | 4.47% | 40.85% |
|
Bridgeline Dgtl Rg 23:20:00 / 17.06.25 |
1.530 | -1.90% | 79.19% | -2.55% | -4.97% | 1.32% | 53.00% | 34.78% |
|
FreightCar Ameri Rg 23:20:00 / 17.06.25 |
8.520 | -2.01% | 225.19% | 4.16% | 13.90% | 24.02% | 136.67% | 136.02% |
|
Adagene Sp ADS 23:20:00 / 17.06.25 |
1.950 | -2.05% | -0.52% | -0.51% | 25.00% | 18.90% | -25.29% | -4.02% |
|
Deswell Industri Rg 23:20:00 / 17.06.25 |
2.310 | -2.10% | -11.74% | -1.70% | -1.70% | -2.12% | 0.43% | -28.96% |
|
Datasea Rg 23:20:00 / 17.06.25 |
2.080 | -2.25% | -38.36% | -12.61% | -10.73% | -9.96% | -52.40% | -90.23% |
|
Immuron Sp ADR 23:20:00 / 17.06.25 |
1.740 | -2.27% | -12.24% | 0.00% | 4.19% | -3.33% | -17.14% | -28.33% |
|
Independent Bank Rg 23:20:00 / 17.06.25 |
61.26 | -2.31% | -4.71% | -6.66% | -4.48% | -6.01% | 31.71% | -19.21% |
|
CRA Intl Rg 23:20:00 / 17.06.25 |
183.39 | -2.35% | 84.93% | -1.50% | -4.11% | 2.40% | 6.73% | 122.87% |
|
ConnectOne Banco Rg 23:20:00 / 17.06.25 |
21.89 | -2.36% | -2.36% | -6.53% | -8.26% | -7.75% | 24.02% | -10.52% |
|
Commerce Bancsha Rg 23:20:00 / 17.06.25 |
60.28 | -2.39% | 19.57% | -5.34% | -7.25% | -4.09% | 18.15% | 11.35% |
|
Forian Rg 23:20:00 / 17.06.25 |
2.060 | -2.43% | -31.28% | 0.98% | -2.83% | -3.29% | -23.13% | -46.83% |
|
BTCS Rg 23:20:00 / 17.06.25 |
2.390 | -2.43% | 47.85% | -3.24% | -10.82% | 35.03% | 75.74% | 46.06% |
|
City Holding Co Rg 23:20:00 / 17.06.25 |
115.68 | -2.45% | 4.82% | -3.22% | -5.34% | -2.79% | 11.23% | 47.84% |
|
Fat Brands Rg-A 23:20:00 / 17.06.25 |
2.530 | -2.47% | -14.38% | -6.99% | 3.27% | -14.24% | -12.07% | -34.07% |
|
CB Finl Svcs Rg 23:20:00 / 17.06.25 |
27.78 | -2.48% | 17.00% | -2.36% | -5.99% | -3.10% | 22.06% | 31.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Caesarstone Rg 23:20:00 / 17.06.25 |
1.940 | -2.02% |
2.015 15:38 |
1.860 19:45 |
4.670 05.02.25 |
1.625 13.06.25 |
35'922 |
|
Caesr Entmt Rg 23:20:00 / 17.06.25 |
26.45 | 0.76% |
26.62 18:39 |
25.97 15:50 |
39.98 14.02.25 |
21.42 04.04.25 |
1'657'408 |
|
Cal-Maine Foods Rg 23:20:00 / 17.06.25 |
100.61 | 0.40% |
100.89 21:56 |
99.00 16:03 |
116.36 30.01.25 |
79.55 13.03.25 |
256'598 |
|
Calavo Growers Rg 23:20:00 / 17.06.25 |
26.96 | -2.60% |
27.75 17:19 |
26.90 21:53 |
28.34 23.04.25 |
21.46 13.03.25 |
112'113 |
|
CalciMedica Rg 23:20:00 / 17.06.25 |
1.690 | -0.59% |
1.750 17:33 |
1.690 22:00 |
3.470 02.01.25 |
1.430 24.04.25 |
11'152 |
|
CaliberCos Rg-A 23:20:00 / 17.06.25 |
3.720 | 6.29% |
3.720 22:00 |
3.520 15:33 |
15.540 07.01.25 |
3.040 23.05.25 |
6'747 |
|
California Rg 23:20:00 / 17.06.25 |
14.210 | -1.39% |
14.500 15:37 |
14.190 21:58 |
17.060 31.01.25 |
11.885 09.04.25 |
27'403 |
|
Callan Rg 23:20:00 / 17.06.25 |
4.110 | 1.99% |
4.200 15:30 |
4.070 21:34 |
7.720 06.02.25 |
3.380 14.02.25 |
1'145 |
|
Calumet Rg 23:20:00 / 17.06.25 |
16.875 | 0.09% |
17.220 19:23 |
16.550 15:32 |
23.74 06.01.25 |
7.680 09.04.25 |
358'739 |
|
Cambium Rg 23:20:00 / 17.06.25 |
0.3512 | 2.69% |
0.3579 21:49 |
0.3274 16:02 |
1.690 07.02.25 |
0.2400 04.04.25 |
29'890 |
|
Camden National Rg 23:20:00 / 17.06.25 |
38.09 | -1.30% |
38.46 15:48 |
38.00 19:28 |
46.58 06.02.25 |
35.08 07.04.25 |
24'879 |
|
Camp4 Therap Rg 23:20:00 / 17.06.25 |
1.390 | -4.14% |
1.450 15:30 |
1.360 16:39 |
6.650 21.01.25 |
1.360 17.06.25 |
26'598 |
|
Camtek Rg 23:20:00 / 17.06.25 |
74.30 | -1.42% |
75.51 16:11 |
73.83 21:44 |
110.62 22.01.25 |
47.41 04.04.25 |
73'103 |
|
Canaan Sp ADR-A 23:20:00 / 17.06.25 |
0.6560 | -6.79% |
0.6821 15:30 |
0.6400 20:29 |
2.460 06.01.25 |
0.5347 06.05.25 |
1'749'028 |
|
Canadian Solar Rg 23:20:00 / 17.06.25 |
10.330 | -6.85% |
10.690 15:52 |
10.170 15:30 |
13.660 07.01.25 |
6.570 09.04.25 |
486'304 |
|
Candel Therapeut Rg 23:20:00 / 17.06.25 |
4.940 | -4.26% |
5.160 17:09 |
4.940 21:59 |
13.680 20.02.25 |
4.255 09.04.25 |
202'998 |
|
Canopy Grow Rg 23:20:00 / 17.06.25 |
1.320 | -8.97% |
1.450 15:30 |
1.320 21:57 |
3.070 06.01.25 |
0.7700 09.04.25 |
765'386 |
|
Cantaloupe Rg 23:20:00 / 17.06.25 |
10.990 | 0.00% |
11.000 16:11 |
10.930 15:30 |
11.360 25.02.25 |
7.060 07.04.25 |
957'241 |
|
Canterbury Pk Hl Rg 23:20:00 / 17.06.25 |
17.610 | 3.35% |
17.610 22:00 |
17.250 16:11 |
21.65 03.01.25 |
16.990 11.06.25 |
2'410 |
|
Cantor Eqty Rg-A 23:20:00 / 17.06.25 |
12.320 | -0.24% |
12.400 15:30 |
12.200 16:28 |
12.950 12.05.25 |
10.040 07.01.25 |
17'731 |
|
Cantor Eqty Rg-A 23:20:00 / 17.06.25 |
11.460 | 0.35% |
11.510 16:45 |
11.320 15:43 |
11.760 04.06.25 |
10.800 02.05.25 |
32'242 |
|
Cantor Equity Rg-A 23:20:00 / 17.06.25 |
34.96 | -2.05% |
36.00 15:34 |
34.10 20:29 |
59.72 01.05.25 |
10.260 03.02.25 |
67'826 |
|
Capital Bancorp Rg 23:20:00 / 17.06.25 |
31.09 | -0.51% |
31.23 16:55 |
30.92 19:35 |
33.99 12.05.25 |
24.71 07.04.25 |
24'553 |
|
Capital City Bk Rg 23:20:00 / 17.06.25 |
36.59 | 0.60% |
36.60 18:04 |
35.94 15:30 |
39.69 08.05.25 |
32.51 14.04.25 |
15'469 |
|
Capital Clean Rg 23:20:00 / 17.06.25 |
22.47 | 7.82% |
22.47 22:00 |
20.42 15:30 |
24.00 21.05.25 |
14.090 07.04.25 |
2'985 |