×
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
- 16.07.2025 - 22:38:00
- 20'730.49
- 0.25%
- 52.69
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cingulate Rg 22:30:00 / 16.07.25 |
4.720 | 4.42% | 0.20 | 4.720 | 4.740 | 11'359 | |
|
Cintas Rg 22:30:00 / 16.07.25 |
214.02 | 0.37% | 0.78 | 213.81 | 213.99 | 650'558 | |
|
Cipher Mining Rg 22:30:00 / 16.07.25 |
6.270 | 5.03% | 0.30 | 6.260 | 6.270 | 4'669'100 | |
|
Cirrus Logic Rg 22:30:00 / 16.07.25 |
102.29 | 0.15% | 0.15 | 102.21 | 102.31 | 126'313 | |
|
Cisco Systems Rg 22:30:00 / 16.07.25 |
67.37 | 0.28% | 0.19 | 67.38 | 67.39 | 5'411'940 | |
|
CISO Global Rg 22:30:00 / 16.07.25 |
1.160 | 19.04% | 0.19 | 1.150 | 1.160 | 309'226 | |
|
Citi Trends Rg 22:30:00 / 16.07.25 |
30.11 | 0.94% | 0.28 | 30.07 | 30.19 | 21'369 | |
|
Citius Onco Rg 22:30:00 / 16.07.25 |
1.570 | 1.95% | 0.03 | 1.580 | 1.600 | 1'961'453 | |
|
Citius Pharmactc Rg 22:30:00 / 16.07.25 |
1.490 | -8.59% | -0.14 | 1.490 | 1.500 | 255'433 | |
|
Citizens & North Rg 22:30:00 / 16.07.25 |
19.740 | 1.44% | 0.28 | 19.730 | 19.770 | 15'195 | |
|
Citizens Cmnty B Rg 22:30:00 / 16.07.25 |
14.910 | 0.47% | 0.07 | 14.870 | 14.910 | 14'665 | |
|
Citizens Financi Rg 22:30:00 / 16.07.25 |
61.04 | 2.67% | 1.59 | 60.27 | 61.53 | 3'292 | |
|
City Holding Co Rg 22:30:00 / 16.07.25 |
123.70 | 1.02% | 1.25 | 123.60 | 123.80 | 32'001 | |
|
Civista Bancshar Rg 22:30:00 / 16.07.25 |
21.58 | 0.89% | 0.19 | 21.50 | 21.61 | 29'482 | |
|
Clarus Rg 22:30:00 / 16.07.25 |
3.540 | -0.28% | -0.01 | 3.520 | 3.530 | 46'375 | |
|
Classover Hldg Rg-B 22:30:00 / 16.07.25 |
3.480 | 12.26% | 0.38 | 3.500 | 3.530 | 115'639 | |
|
Clean Energy Fue Rg 22:30:00 / 16.07.25 |
2.040 | -3.32% | -0.07 | 2.030 | 2.040 | 619'825 | |
|
Clean Enrg Tchn Rg 22:30:00 / 16.07.25 |
0.2250 | 2.04% | 0.00 | 0.2220 | 0.2299 | 11'128 | |
|
Cleanspark Rg 22:30:00 / 16.07.25 |
12.570 | 3.12% | 0.38 | 12.550 | 12.560 | 4'416'483 | |
|
Clearfield Rg 22:30:00 / 16.07.25 |
42.87 | 3.69% | 1.53 | 42.77 | 42.96 | 46'000 | |
|
Clearmind Medcn Rg 22:30:00 / 16.07.25 |
0.9800 | 0.82% | 0.01 | 0.9651 | 0.9950 | 5'570 | |
|
ClearOne Rg 22:30:00 / 16.07.25 |
8.770 | -5.80% | -0.54 | 8.690 | 8.910 | 16'205 | |
|
ClearPoint Neuro Rg 22:30:00 / 16.07.25 |
11.330 | 1.61% | 0.18 | 11.310 | 11.330 | 221'385 | |
|
Clearside Biomed Rg 22:30:00 / 16.07.25 |
0.8360 | 1.04% | 0.01 | 0.8360 | 0.8700 | 18'212 | |
|
ClearSign Tech Rg 22:30:00 / 16.07.25 |
0.5000 | -4.76% | -0.03 | 0.5000 | 0.5009 | 13'508 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BioNTech Sp ADS 22:30:00 / 16.07.25 |
112.49 | -2.90% | 4.84% | 0.64% | 7.75% | -2.04% | 30.09% | -31.46% |
|
Euronet Worldwid Rg 22:30:00 / 16.07.25 |
100.02 | -2.91% | -1.62% | -6.59% | -0.04% | 2.60% | -6.98% | 2.20% |
|
Farmers Natl Ban Rg 22:30:00 / 16.07.25 |
13.940 | -2.95% | -4.50% | -3.66% | 8.65% | 4.73% | -6.00% | -7.94% |
|
Cavco Industries Rg 22:30:00 / 16.07.25 |
427.85 | -2.99% | 24.88% | -4.27% | 6.83% | -10.88% | 7.52% | 95.13% |
|
Amalgamated Fin Rg 22:30:00 / 16.07.25 |
32.82 | -3.08% | 20.42% | -1.06% | 9.84% | 16.76% | 4.06% | 59.18% |
|
Greenland Tech Rg 22:30:00 / 16.07.25 |
1.950 | -3.09% | -32.13% | -2.01% | -7.58% | 35.42% | 5.12% | -56.18% |
|
Atossa Therptcs Rg 22:30:00 / 16.07.25 |
0.8916 | -3.10% | 3.95% | -0.93% | 11.01% | 20.81% | -35.86% | -11.18% |
|
DblDwn Sp ADR 22:30:00 / 16.07.25 |
10.200 | -3.16% | 36.25% | 2.51% | 16.31% | 3.87% | -14.64% | 3.91% |
|
Great Lakes Dred Rg 22:30:00 / 16.07.25 |
11.170 | -3.28% | 42.19% | 0.36% | -5.50% | 26.21% | 21.55% | -7.46% |
|
Angi Rg-A 22:30:00 / 16.07.25 |
16.210 | -3.31% | -35.54% | -1.64% | 7.78% | 29.06% | -28.27% | -66.98% |
|
Cognizant Tech So-A 22:30:00 / 16.07.25 |
74.83 | -3.37% | -1.62% | -6.40% | -5.45% | 5.35% | 0.17% | 12.83% |
|
Balchem Corp Rg 22:30:00 / 16.07.25 |
158.14 | -3.37% | 5.88% | -2.70% | -1.02% | -0.11% | -9.42% | 21.61% |
|
FB Bancorp Rg 22:30:00 / 16.07.25 |
11.730 | -3.44% | 0.00% | -0.59% | 8.41% | 5.87% | 0.00% | 0.00% |
|
First Hawaiian Rg 22:30:00 / 16.07.25 |
25.24 | -3.47% | 9.58% | -3.52% | 8.98% | 7.50% | 2.10% | 13.40% |
|
Atlanticus Hldgs Rg 22:30:00 / 16.07.25 |
52.60 | -3.53% | 39.15% | -7.69% | 4.37% | -3.27% | 49.52% | 37.03% |
|
Establ Rg 22:30:00 / 16.07.25 |
43.66 | -3.58% | 71.57% | -3.11% | 14.80% | 46.61% | -8.12% | -20.64% |
|
Enliven Therp Rg 22:30:00 / 16.07.25 |
21.46 | -3.78% | 56.43% | -0.56% | -0.51% | 20.77% | -9.68% | 362.61% |
|
INNATE Sp ADS 22:30:00 / 16.07.25 |
1.780 | -3.78% | -36.43% | 3.49% | -5.82% | -9.64% | -15.64% | -35.51% |
|
Alphab Rg-C-NV 22:30:00 / 16.07.25 |
183.77 | -3.85% | 29.92% | 3.44% | 5.63% | 16.52% | 0.63% | 62.37% |
|
Alphabet-A Rg 22:30:00 / 16.07.25 |
182.97 | -3.86% | 30.29% | 3.60% | 5.57% | 17.78% | 1.08% | 62.82% |
|
Defntv Health Rg-A 22:30:00 / 16.07.25 |
4.020 | -3.89% | -60.26% | -3.60% | 5.79% | 54.02% | -31.75% | -83.96% |
|
Independent Bk Rg 22:30:00 / 16.07.25 |
33.87 | -3.90% | 28.63% | -1.34% | 11.52% | 8.28% | 6.24% | 72.79% |
|
Expedia Group Rg 22:30:00 / 16.07.25 |
178.30 | -3.94% | 17.92% | 1.26% | 9.75% | 14.10% | 31.55% | 93.82% |
|
Hennessy Advisor Rg 22:30:00 / 16.07.25 |
12.300 | -4.04% | 80.63% | -3.53% | 7.42% | 17.70% | 58.10% | 26.38% |
|
CNB Finl Rg 22:30:00 / 16.07.25 |
23.82 | -4.14% | 5.49% | -1.53% | 9.42% | 9.62% | -0.54% | -0.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cingulate Rg 22:30:00 / 16.07.25 |
4.720 | 4.42% |
4.750 21:53 |
4.440 15:30 |
5.560 07.01.25 |
3.300 21.05.25 |
11'359 |
|
Cintas Rg 22:30:00 / 16.07.25 |
214.02 | 0.37% |
214.07 21:58 |
211.62 17:35 |
229.19 06.06.25 |
180.98 02.01.25 |
650'558 |
|
Cipher Mining Rg 22:30:00 / 16.07.25 |
6.270 | 5.03% |
6.565 15:34 |
6.140 15:30 |
6.565 16.07.25 |
1.860 07.04.25 |
4'669'100 |
|
Cirrus Logic Rg 22:30:00 / 16.07.25 |
102.29 | 0.15% |
102.47 21:47 |
100.65 17:37 |
113.14 19.02.25 |
75.83 08.04.25 |
126'313 |
|
Cisco Systems Rg 22:30:00 / 16.07.25 |
67.37 | 0.28% |
67.56 16:19 |
66.98 17:37 |
69.55 30.06.25 |
52.11 07.04.25 |
5'411'940 |
|
CISO Global Rg 22:30:00 / 16.07.25 |
1.160 | 19.04% |
1.170 15:30 |
1.080 19:37 |
3.840 02.01.25 |
0.3048 09.04.25 |
309'226 |
|
Citi Trends Rg 22:30:00 / 16.07.25 |
30.11 | 0.94% |
30.24 21:41 |
29.55 17:37 |
34.51 11.06.25 |
18.010 08.04.25 |
21'369 |
|
Citius Onco Rg 22:30:00 / 16.07.25 |
1.570 | 1.95% |
1.780 19:35 |
1.360 15:33 |
6.175 27.06.25 |
0.5526 17.03.25 |
1'961'453 |
|
Citius Pharmactc Rg 22:30:00 / 16.07.25 |
1.490 | -8.59% |
1.660 15:30 |
1.420 18:06 |
4.510 02.01.25 |
0.6500 08.05.25 |
255'433 |
|
Citizens & North Rg 22:30:00 / 16.07.25 |
19.740 | 1.44% |
19.760 21:59 |
19.390 17:31 |
22.68 30.01.25 |
17.880 10.01.25 |
15'195 |
|
Citizens Cmnty B Rg 22:30:00 / 16.07.25 |
14.910 | 0.47% |
14.910 21:59 |
14.500 17:42 |
16.290 02.01.25 |
12.690 11.04.25 |
14'665 |
|
Citizens Financi Rg 22:30:00 / 16.07.25 |
61.04 | 2.67% |
61.04 22:00 |
59.55 15:30 |
65.06 05.02.25 |
52.01 04.04.25 |
3'292 |
|
City Holding Co Rg 22:30:00 / 16.07.25 |
123.70 | 1.02% |
123.88 21:59 |
121.76 17:21 |
129.58 07.07.25 |
107.41 11.04.25 |
32'001 |
|
Civista Bancshar Rg 22:30:00 / 16.07.25 |
21.58 | 0.89% |
21.61 21:24 |
21.20 17:21 |
25.30 03.07.25 |
17.720 04.04.25 |
29'482 |
|
Clarus Rg 22:30:00 / 16.07.25 |
3.540 | -0.28% |
3.630 15:40 |
3.490 17:21 |
5.070 30.01.25 |
3.020 21.05.25 |
46'375 |
|
Classover Hldg Rg-B 22:30:00 / 16.07.25 |
3.480 | 12.26% |
3.600 19:39 |
3.135 15:59 |
10.650 02.05.25 |
1.040 21.04.25 |
115'639 |
|
Clean Energy Fue Rg 22:30:00 / 16.07.25 |
2.040 | -3.32% |
2.145 15:32 |
2.025 17:36 |
3.665 05.02.25 |
1.305 08.04.25 |
619'825 |
|
Clean Enrg Tchn Rg 22:30:00 / 16.07.25 |
0.2250 | 2.04% |
0.2250 19:46 |
0.2128 17:30 |
0.7400 18.03.25 |
0.2012 10.07.25 |
11'128 |
|
Cleanspark Rg 22:30:00 / 16.07.25 |
12.570 | 3.12% |
13.040 15:34 |
12.415 15:51 |
13.655 14.07.25 |
6.460 07.04.25 |
4'416'483 |
|
Clearfield Rg 22:30:00 / 16.07.25 |
42.87 | 3.69% |
42.99 21:58 |
41.30 17:37 |
44.58 07.07.25 |
23.78 07.04.25 |
46'000 |
|
Clearmind Medcn Rg 22:30:00 / 16.07.25 |
0.9800 | 0.82% |
1.000 20:26 |
0.9599 15:33 |
1.730 06.01.25 |
0.8100 17.06.25 |
5'570 |
|
ClearOne Rg 22:30:00 / 16.07.25 |
8.770 | -5.80% |
9.250 16:50 |
8.580 20:20 |
20.85 03.01.25 |
4.350 02.06.25 |
16'205 |
|
ClearPoint Neuro Rg 22:30:00 / 16.07.25 |
11.330 | 1.61% |
11.350 15:55 |
10.815 20:16 |
19.220 06.02.25 |
9.920 07.04.25 |
221'385 |
|
Clearside Biomed Rg 22:30:00 / 16.07.25 |
0.8360 | 1.04% |
0.8622 20:52 |
0.8360 17:33 |
1.140 07.02.25 |
0.7064 09.04.25 |
18'212 |
|
ClearSign Tech Rg 22:30:00 / 16.07.25 |
0.5000 | -4.76% |
0.5300 15:49 |
0.5000 21:59 |
1.600 17.01.25 |
0.4601 07.04.25 |
13'508 |