×
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
- 07.11.2025 - 23:16:01
- 23'004.54
- -0.21%
- -49.46
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Choiceone Finl S Rg 02:00:00 / 08.11.25 |
29.37 | -0.14% | -0.04 | 29.31 | 29.37 | ||
|
Chord Energy Rg 02:00:00 / 08.11.25 |
87.40 | 2.33% | 1.99 | 87.36 | 87.42 | ||
|
Church Rg-A 02:00:00 / 08.11.25 |
10.680 | -0.19% | -0.02 | 10.640 | 10.690 | ||
|
Churchill Downs Rg 02:00:00 / 08.11.25 |
97.43 | 0.89% | 0.86 | 97.35 | 97.43 | ||
|
Cibus Rg-A 02:00:00 / 08.11.25 |
1.310 | 4.38% | 0.06 | 1.300 | 1.310 | ||
|
Cidara Therapeut Rg 02:00:00 / 08.11.25 |
104.39 | 5.83% | 5.75 | 104.03 | 104.39 | ||
|
CIMG Rg 02:00:00 / 08.11.25 |
0.1832 | -4.08% | -0.01 | 0.1797 | 0.1833 | ||
|
Cimpress Rg 02:00:00 / 08.11.25 |
61.21 | -1.94% | -1.21 | 61.12 | 61.30 | ||
|
Cincinnati Finan Rg 02:00:00 / 08.11.25 |
164.64 | 2.02% | 3.26 | 164.59 | 164.67 | ||
|
Cineverse Rg 02:00:00 / 08.11.25 |
2.590 | -2.26% | -0.06 | 2.570 | 2.590 | ||
|
Cingulate Rg 02:00:00 / 08.11.25 |
3.730 | 1.36% | 0.05 | 3.680 | 3.740 | ||
|
Cintas Rg 02:00:00 / 08.11.25 |
185.07 | 0.10% | 0.18 | 185.07 | 185.15 | ||
|
Cipher Mining Rg 02:00:00 / 08.11.25 |
20.69 | -4.70% | -1.02 | 20.68 | 20.69 | ||
|
Cirrus Logic Rg 02:00:00 / 08.11.25 |
118.64 | 0.02% | 0.02 | 118.59 | 118.68 | ||
|
Cisco Systems Rg 02:00:00 / 08.11.25 |
71.07 | 0.04% | 0.03 | 71.07 | 71.09 | ||
|
CISO Global Rg 02:00:00 / 08.11.25 |
0.9729 | 1.21% | 0.01 | 0.9600 | 0.9857 | ||
|
Citi Trends Rg 02:00:00 / 08.11.25 |
38.70 | -1.17% | -0.46 | 38.69 | 38.78 | ||
|
Citius Onco Rg 02:00:00 / 08.11.25 |
1.400 | -2.78% | -0.04 | 1.400 | 1.410 | ||
|
Citius Pharmactc Rg 02:00:00 / 08.11.25 |
1.250 | 0.81% | 0.01 | 1.250 | 1.260 | ||
|
Citizens & North Rg 02:00:00 / 08.11.25 |
19.270 | 1.21% | 0.23 | 19.230 | 19.270 | ||
|
Citizens Cmnty B Rg 02:00:00 / 08.11.25 |
16.190 | -0.06% | -0.01 | 16.170 | 16.330 | ||
|
Citizens Financi Rg 02:00:00 / 08.11.25 |
58.53 | 5.92% | 3.27 | 58.08 | 58.79 | ||
|
City Holding Co Rg 02:00:00 / 08.11.25 |
120.29 | 0.86% | 1.03 | 120.03 | 120.38 | ||
|
Civista Bancshar Rg 02:00:00 / 08.11.25 |
21.87 | 0.00% | 0.00 | 21.87 | 21.89 | ||
|
Clarus Rg 02:00:00 / 08.11.25 |
3.670 | 12.92% | 0.42 | 3.660 | 3.680 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Innoviz Rg 02:00:00 / 08.11.25 |
1.670 | -1.19% | -34.39% | -10.22% | -20.10% | -5.92% | 160.04% | -63.91% |
|
Axon Enterprise Rg 02:00:00 / 08.11.25 |
602.51 | -1.21% | 127.28% | -17.72% | -14.30% | -20.12% | -0.11% | 294.95% |
|
BJ's Restaurants Rg 02:00:00 / 08.11.25 |
34.97 | -1.27% | -3.67% | 2.97% | 18.38% | -0.40% | -1.58% | 11.01% |
|
F5 Rg 02:00:00 / 08.11.25 |
245.74 | -1.34% | 38.61% | -2.89% | -25.93% | -22.07% | 1.84% | 80.02% |
|
Booking Hldg Rg 02:00:00 / 08.11.25 |
4'940.00 | -1.40% | 38.11% | -2.71% | -4.35% | -9.43% | -0.07% | 161.37% |
|
BioRestorative Rg 02:00:00 / 08.11.25 |
1.370 | -1.40% | -17.54% | -10.46% | -15.43% | -9.87% | -14.91% | -54.95% |
|
Energy Recovery Rg 02:00:00 / 08.11.25 |
13.975 | -1.43% | -23.09% | -18.32% | -8.48% | -1.45% | -29.10% | -24.81% |
|
Horizon Bancorp Rg 02:00:00 / 08.11.25 |
16.000 | -1.55% | 10.83% | 2.56% | 6.38% | 0.31% | -11.16% | 0.76% |
|
CNB Finl Rg 02:00:00 / 08.11.25 |
24.77 | -1.57% | 8.32% | 0.69% | 4.96% | -1.28% | -10.96% | -4.00% |
|
Bank OZK Rg 02:00:00 / 08.11.25 |
44.38 | -1.66% | -12.12% | -1.36% | -9.11% | -10.02% | -4.48% | -0.93% |
|
Himax Tech Sp ADR 02:00:00 / 08.11.25 |
8.140 | -1.68% | 30.23% | -13.59% | 0.12% | 9.70% | 37.97% | 32.41% |
|
1stdibs.com Rg 02:00:00 / 08.11.25 |
4.020 | -1.69% | -25.64% | 11.67% | 57.65% | 56.42% | 0.00% | -46.71% |
|
Amdocs Rg 02:00:00 / 08.11.25 |
84.57 | -1.74% | -4.81% | 0.37% | 4.70% | -3.19% | -8.25% | 2.52% |
|
Data Storage Rg 02:00:00 / 08.11.25 |
4.170 | -1.89% | 44.10% | -0.48% | 4.51% | -7.13% | 2.21% | 111.73% |
|
Gevo Rg 02:00:00 / 08.11.25 |
2.190 | -1.91% | 76.72% | -6.41% | 0.00% | 21.67% | 37.74% | -9.29% |
|
Integral Ad Sci Rg 02:00:00 / 08.11.25 |
10.250 | -1.92% | -28.84% | 0.39% | 0.69% | 13.26% | -17.93% | 41.24% |
|
Capital Bancorp Rg 02:00:00 / 08.11.25 |
27.97 | -1.96% | 15.45% | 0.63% | -2.75% | -14.41% | -1.10% | 17.69% |
|
German Amer Banc Rg 02:00:00 / 08.11.25 |
39.67 | -2.01% | 21.60% | 2.93% | 6.01% | 0.84% | -11.92% | -1.30% |
|
BTDR Rg 02:00:00 / 08.11.25 |
21.99 | -2.08% | 115.21% | -0.95% | 23.68% | 64.23% | 145.42% | 0.00% |
|
1st Intst Banc Rg-A 02:00:00 / 08.11.25 |
32.49 | -2.09% | 3.38% | 3.97% | 7.02% | 8.16% | -0.85% | -30.85% |
|
Carter Bankshs Rg 02:00:00 / 08.11.25 |
17.440 | -2.10% | 15.03% | 2.11% | -6.79% | -4.70% | -10.70% | -7.42% |
|
CRA Intl Rg 02:00:00 / 08.11.25 |
180.35 | -2.17% | 85.26% | -5.32% | 1.92% | -1.85% | -11.47% | 57.94% |
|
Columbia Bkg Sys Rg 02:00:00 / 08.11.25 |
26.93 | -2.18% | -0.97% | 0.49% | 8.15% | 5.03% | -11.65% | -22.50% |
|
Cathay Genl Banc Rg 02:00:00 / 08.11.25 |
47.06 | -2.21% | 4.46% | 3.54% | 1.55% | -0.51% | -7.92% | 4.42% |
|
Franklin Electri Rg 02:00:00 / 08.11.25 |
94.87 | -2.36% | -1.55% | 0.11% | 3.39% | -0.99% | -11.99% | 17.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Choiceone Finl S Rg 02:00:00 / 08.11.25 |
29.37 | -0.14% |
29.65 15:37 |
29.19 21:26 |
36.20 02.01.25 |
24.89 14.04.25 |
54'768 |
|
Chord Energy Rg 02:00:00 / 08.11.25 |
87.40 | 2.33% |
87.53 21:57 |
84.50 15:44 |
129.22 15.01.25 |
79.83 09.04.25 |
353'998 |
|
Church Rg-A 02:00:00 / 08.11.25 |
10.680 | -0.19% |
10.680 22:00 |
10.640 15:30 |
11.660 19.05.25 |
10.250 22.01.25 |
31'632 |
|
Churchill Downs Rg 02:00:00 / 08.11.25 |
97.43 | 0.89% |
97.58 20:41 |
95.49 15:30 |
134.48 02.01.25 |
85.58 25.04.25 |
168'596 |
|
Cibus Rg-A 02:00:00 / 08.11.25 |
1.310 | 4.38% |
1.320 20:42 |
1.200 15:41 |
3.400 29.05.25 |
1.200 07.11.25 |
47'512 |
|
Cidara Therapeut Rg 02:00:00 / 08.11.25 |
104.39 | 5.83% |
104.97 15:38 |
96.12 15:30 |
121.21 10.10.25 |
15.440 07.04.25 |
274'592 |
|
CIMG Rg 02:00:00 / 08.11.25 |
0.1832 | -4.08% |
0.1910 15:30 |
0.1760 18:04 |
1.440 08.01.25 |
0.1760 07.11.25 |
95'920 |
|
Cimpress Rg 02:00:00 / 08.11.25 |
61.21 | -1.94% |
63.34 15:30 |
60.92 21:54 |
76.59 30.10.25 |
35.41 01.05.25 |
77'559 |
|
Cincinnati Finan Rg 02:00:00 / 08.11.25 |
164.64 | 2.02% |
164.77 21:55 |
161.89 15:30 |
166.90 07.10.25 |
123.15 09.04.25 |
247'130 |
|
Cineverse Rg 02:00:00 / 08.11.25 |
2.590 | -2.26% |
2.700 15:33 |
2.490 17:49 |
7.360 08.07.25 |
2.250 07.04.25 |
34'093 |
|
Cingulate Rg 02:00:00 / 08.11.25 |
3.730 | 1.36% |
3.750 20:41 |
3.630 15:30 |
6.000 21.07.25 |
3.300 21.05.25 |
8'226 |
|
Cintas Rg 02:00:00 / 08.11.25 |
185.07 | 0.10% |
186.69 15:31 |
184.29 19:34 |
229.19 06.06.25 |
180.49 03.11.25 |
1'101'457 |
|
Cipher Mining Rg 02:00:00 / 08.11.25 |
20.69 | -4.70% |
21.34 21:04 |
19.495 17:58 |
25.52 05.11.25 |
1.860 07.04.25 |
9'298'994 |
|
Cirrus Logic Rg 02:00:00 / 08.11.25 |
118.64 | 0.02% |
119.55 19:33 |
116.17 15:35 |
136.74 29.10.25 |
75.83 08.04.25 |
258'659 |
|
Cisco Systems Rg 02:00:00 / 08.11.25 |
71.07 | 0.04% |
71.58 16:22 |
70.54 18:54 |
74.69 03.11.25 |
52.11 07.04.25 |
6'321'668 |
|
CISO Global Rg 02:00:00 / 08.11.25 |
0.9729 | 1.21% |
0.9776 15:34 |
0.9068 17:14 |
3.840 02.01.25 |
0.3048 09.04.25 |
50'789 |
|
Citi Trends Rg 02:00:00 / 08.11.25 |
38.70 | -1.17% |
39.24 15:30 |
37.44 17:38 |
39.37 04.09.25 |
18.010 08.04.25 |
28'704 |
|
Citius Onco Rg 02:00:00 / 08.11.25 |
1.400 | -2.78% |
1.470 15:30 |
1.350 17:07 |
6.175 27.06.25 |
0.5526 17.03.25 |
50'651 |
|
Citius Pharmactc Rg 02:00:00 / 08.11.25 |
1.250 | 0.81% |
1.260 21:59 |
1.180 16:08 |
4.510 02.01.25 |
0.6500 08.05.25 |
37'759 |
|
Citizens & North Rg 02:00:00 / 08.11.25 |
19.270 | 1.21% |
19.270 22:00 |
19.060 15:30 |
22.68 30.01.25 |
17.880 10.01.25 |
14'216 |
|
Citizens Cmnty B Rg 02:00:00 / 08.11.25 |
16.190 | -0.06% |
16.240 15:30 |
16.110 21:21 |
16.720 18.09.25 |
12.690 11.04.25 |
5'519 |
|
Citizens Financi Rg 02:00:00 / 08.11.25 |
58.53 | 5.92% |
58.63 21:34 |
55.57 17:09 |
65.39 12.09.25 |
52.01 04.04.25 |
3'642 |
|
City Holding Co Rg 02:00:00 / 08.11.25 |
120.29 | 0.86% |
120.65 15:52 |
118.80 15:30 |
133.59 23.07.25 |
107.41 11.04.25 |
27'528 |
|
Civista Bancshar Rg 02:00:00 / 08.11.25 |
21.87 | 0.00% |
21.98 16:51 |
21.62 17:35 |
25.30 03.07.25 |
17.720 04.04.25 |
24'408 |
|
Clarus Rg 02:00:00 / 08.11.25 |
3.670 | 12.92% |
3.690 16:09 |
3.550 15:30 |
5.070 30.01.25 |
3.020 21.05.25 |
69'045 |