×
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
- 09.01.2026 - 23:16:01
- 23'671.35
- 0.81%
- 191.33
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coffee Holding Rg 02:00:00 / 10.01.26 |
3.880 | 1.84% | 0.07 | 3.850 | 3.880 | ||
|
Cogent Bioscis Rg 02:00:00 / 10.01.26 |
35.35 | -0.62% | -0.22 | 35.35 | 35.38 | ||
|
Cogent Comm Hldg Rg 02:00:00 / 10.01.26 |
22.94 | 2.78% | 0.62 | 22.94 | 22.96 | ||
|
Cognex Rg 02:00:00 / 10.01.26 |
39.01 | 3.37% | 1.27 | 38.99 | 39.00 | ||
|
Cognition Therap Rg 02:00:00 / 10.01.26 |
1.410 | -1.40% | -0.02 | 1.410 | 1.420 | ||
|
Cognizant Tech So-A 02:00:00 / 10.01.26 |
85.26 | -0.59% | -0.51 | 85.26 | 85.27 | ||
|
Cognyte Sftw Rg 02:00:00 / 10.01.26 |
9.570 | 0.10% | 0.01 | 9.570 | 9.580 | ||
|
Coherus Onco Rg 02:00:00 / 10.01.26 |
1.690 | 10.46% | 0.16 | 1.690 | 1.700 | ||
|
Cohu Rg 02:00:00 / 10.01.26 |
26.86 | 3.07% | 0.80 | 26.84 | 26.85 | ||
|
Coinbase Glb Rg-A 02:00:00 / 10.01.26 |
240.78 | -1.96% | -4.81 | 240.77 | 240.81 | ||
|
Coincheck Grp Rg 02:00:00 / 10.01.26 |
2.650 | -5.69% | -0.16 | 2.650 | 2.690 | ||
|
Collegium Pharma Rg 02:00:00 / 10.01.26 |
45.54 | -6.64% | -3.24 | 45.51 | 45.59 | ||
|
Colliers Int Grp SV 02:00:00 / 10.01.26 |
145.96 | -0.27% | -0.39 | 145.97 | 146.17 | ||
|
CollPlant Biot Rg 02:00:00 / 10.01.26 |
1.470 | 2.08% | 0.03 | 1.470 | 1.500 | ||
|
Columbia Bkg Sys Rg 02:00:00 / 10.01.26 |
29.05 | -1.06% | -0.31 | 29.05 | 29.06 | ||
|
Columbia Finl Rg 02:00:00 / 10.01.26 |
15.300 | -1.73% | -0.27 | 15.280 | 15.310 | ||
|
Columbia Sportsw Rg 02:00:00 / 10.01.26 |
55.99 | -2.22% | -1.27 | 55.95 | 55.99 | ||
|
Columbus Acqstn Rg 02:00:00 / 10.01.26 |
10.360 | -0.19% | -0.02 | 10.350 | 10.380 | ||
|
Columbus Mckinno Rg 02:00:00 / 10.01.26 |
19.690 | 2.13% | 0.41 | 19.690 | 19.720 | ||
|
Comcast-A 02:00:00 / 10.01.26 |
28.37 | 0.57% | 0.16 | 28.36 | 28.37 | ||
|
Commerce Bancsha Rg 02:00:00 / 10.01.26 |
53.85 | -2.11% | -1.16 | 53.85 | 53.88 | ||
|
Commerce.com Rg-1 02:00:00 / 10.01.26 |
4.050 | -2.17% | -0.09 | 4.050 | 4.060 | ||
|
Commercial Vehic Rg 02:00:00 / 10.01.26 |
1.700 | 1.19% | 0.02 | 1.700 | 1.720 | ||
|
CommScope Rg 02:00:00 / 10.01.26 |
18.500 | 4.05% | 0.72 | 18.490 | 18.500 | ||
|
Community Trust Rg 02:00:00 / 10.01.26 |
57.71 | -1.80% | -1.06 | 57.54 | 57.72 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BGM Grp Rg-A 02:00:00 / 10.01.26 |
3.980 | 3.79% | -54.94% | 11.17% | -26.70% | -56.64% | -64.93% | -9.28% |
|
Geron Rg 02:00:00 / 10.01.26 |
1.340 | 3.79% | -61.30% | 1.52% | -1.47% | 11.67% | -57.73% | -45.20% |
|
Avnet Rg 02:00:00 / 10.01.26 |
49.85 | 3.79% | -4.63% | 1.03% | -0.14% | -4.28% | -3.07% | 16.48% |
|
Electro Sensors Rg 02:00:00 / 10.01.26 |
4.350 | 3.78% | -14.59% | 4.32% | -2.03% | -8.23% | -17.46% | -2.44% |
|
HBT Financial Rg 02:00:00 / 10.01.26 |
26.45 | 3.75% | 22.47% | 2.88% | -0.49% | 12.08% | 27.41% | 32.77% |
|
APA Rg 02:00:00 / 10.01.26 |
25.20 | 3.72% | 9.87% | -0.63% | -2.82% | 11.90% | 6.42% | -40.85% |
|
Bridgford Foods Rg 02:00:00 / 10.01.26 |
8.210 | 3.72% | -23.03% | 0.12% | -2.49% | 7.32% | -22.03% | -37.63% |
|
Amesite Rg 02:00:00 / 10.01.26 |
1.970 | 3.70% | -58.74% | -1.50% | -23.35% | -38.05% | -40.75% | -18.33% |
|
FirstCash Hldgs Rg 02:00:00 / 10.01.26 |
164.91 | 3.70% | 59.53% | 5.19% | 0.61% | 4.74% | 54.69% | 85.05% |
|
BRP SVTG 02:00:00 / 10.01.26 |
71.21 | 3.69% | 44.23% | -0.95% | -8.13% | 5.61% | 39.65% | -6.13% |
|
German Amer Banc Rg 02:00:00 / 10.01.26 |
40.23 | 3.68% | 0.99% | 3.47% | -1.66% | 5.40% | 7.62% | 8.23% |
|
First Finl Rg 02:00:00 / 10.01.26 |
61.68 | 3.67% | 35.61% | 3.63% | -3.84% | 19.63% | 41.96% | 37.22% |
|
Hudson Technolog Rg 02:00:00 / 10.01.26 |
7.150 | 3.65% | 27.24% | 5.15% | -4.16% | -18.19% | 23.70% | -30.93% |
|
Hennessy Advisor Rg 02:00:00 / 10.01.26 |
9.915 | 3.65% | -21.22% | 2.85% | -0.35% | -0.35% | -14.30% | 18.74% |
|
Cirrus Logic Rg 02:00:00 / 10.01.26 |
121.76 | 3.65% | 23.34% | 1.75% | -0.62% | -3.48% | 20.39% | 56.52% |
|
Clearfield Rg 02:00:00 / 10.01.26 |
30.34 | 3.64% | -2.55% | 2.88% | 2.36% | -12.21% | -12.03% | -68.57% |
|
First Northwest Rg 02:00:00 / 10.01.26 |
9.800 | 3.62% | -4.71% | 5.72% | -1.31% | 25.80% | -1.80% | -36.51% |
|
Encore Cap Group Rg 02:00:00 / 10.01.26 |
55.97 | 3.62% | 17.90% | 0.11% | 4.21% | 35.32% | 23.42% | 10.34% |
|
Cycurion Rg-B 02:00:00 / 10.01.26 |
2.880 | 3.62% | -99.09% | -2.04% | -15.75% | -65.22% | -99.19% | -99.10% |
|
Alliance Resource 02:00:00 / 10.01.26 |
24.36 | 3.62% | -8.44% | 4.59% | 0.95% | 1.29% | -10.41% | 19.04% |
|
CSG Systems Intl Rg 02:00:00 / 10.01.26 |
79.51 | 3.61% | 55.47% | 3.58% | 3.11% | 22.80% | 59.63% | 34.47% |
|
Imperial Pet Rg 02:00:00 / 10.01.26 |
3.770 | 3.59% | 24.58% | 3.29% | -10.66% | -14.12% | 14.24% | 15.27% |
|
Fox Rg-A 02:00:00 / 10.01.26 |
73.68 | 3.59% | 55.80% | -0.11% | 3.63% | 26.88% | 52.89% | 138.39% |
|
Amphastar Pharma Rg 02:00:00 / 10.01.26 |
27.74 | 3.58% | -25.29% | 4.84% | 9.77% | 16.65% | -23.71% | -3.85% |
|
Founder Grp Rg-A 02:00:00 / 10.01.26 |
0.1610 | 3.58% | -86.99% | -1.41% | -50.46% | -52.25% | -91.34% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coffee Holding Rg 02:00:00 / 10.01.26 |
3.880 | 1.84% |
3.880 19:38 |
3.765 16:41 |
3.910 02.01.26 |
3.640 06.01.26 |
5'120 |
|
Cogent Bioscis Rg 02:00:00 / 10.01.26 |
35.35 | -0.62% |
36.88 16:31 |
35.28 21:59 |
36.99 07.01.26 |
32.93 05.01.26 |
713'911 |
|
Cogent Comm Hldg Rg 02:00:00 / 10.01.26 |
22.94 | 2.78% |
23.12 16:42 |
22.30 16:06 |
23.12 09.01.26 |
19.450 05.01.26 |
286'497 |
|
Cognex Rg 02:00:00 / 10.01.26 |
39.01 | 3.37% |
39.16 20:00 |
37.85 16:09 |
39.16 09.01.26 |
36.23 02.01.26 |
614'709 |
|
Cognition Therap Rg 02:00:00 / 10.01.26 |
1.410 | -1.40% |
1.470 15:30 |
1.410 22:00 |
1.570 07.01.26 |
1.350 06.01.26 |
72'437 |
|
Cognizant Tech So-A 02:00:00 / 10.01.26 |
85.26 | -0.59% |
86.14 15:33 |
84.95 16:11 |
86.14 09.01.26 |
80.52 02.01.26 |
1'531'289 |
|
Cognyte Sftw Rg 02:00:00 / 10.01.26 |
9.570 | 0.10% |
9.610 21:05 |
9.430 16:08 |
9.620 08.01.26 |
8.860 02.01.26 |
100'422 |
|
Coherus Onco Rg 02:00:00 / 10.01.26 |
1.690 | 10.46% |
1.770 16:44 |
1.540 15:30 |
1.770 09.01.26 |
1.355 06.01.26 |
845'773 |
|
Cohu Rg 02:00:00 / 10.01.26 |
26.86 | 3.07% |
26.91 21:53 |
26.30 15:30 |
27.16 07.01.26 |
23.94 02.01.26 |
138'459 |
|
Coinbase Glb Rg-A 02:00:00 / 10.01.26 |
240.78 | -1.96% |
246.70 15:30 |
237.19 16:05 |
258.84 05.01.26 |
225.98 02.01.26 |
1'879'080 |
|
Coincheck Grp Rg 02:00:00 / 10.01.26 |
2.650 | -5.69% |
2.730 15:30 |
2.540 16:01 |
3.050 06.01.26 |
2.360 08.01.26 |
29'563 |
|
Collegium Pharma Rg 02:00:00 / 10.01.26 |
45.54 | -6.64% |
48.89 15:32 |
45.12 21:38 |
49.16 08.01.26 |
44.60 05.01.26 |
230'939 |
|
Colliers Int Grp SV 02:00:00 / 10.01.26 |
145.96 | -0.27% |
148.26 15:49 |
145.90 21:50 |
149.67 05.01.26 |
144.62 02.01.26 |
21'449 |
|
CollPlant Biot Rg 02:00:00 / 10.01.26 |
1.470 | 2.08% |
1.500 19:56 |
1.430 15:30 |
1.530 05.01.26 |
1.380 05.01.26 |
2'165 |
|
Columbia Bkg Sys Rg 02:00:00 / 10.01.26 |
29.05 | -1.06% |
29.70 15:32 |
29.04 21:07 |
29.70 09.01.26 |
27.59 02.01.26 |
585'563 |
|
Columbia Finl Rg 02:00:00 / 10.01.26 |
15.300 | -1.73% |
15.600 15:30 |
15.270 21:04 |
15.880 05.01.26 |
15.100 07.01.26 |
44'079 |
|
Columbia Sportsw Rg 02:00:00 / 10.01.26 |
55.99 | -2.22% |
58.28 15:33 |
55.42 16:20 |
58.28 09.01.26 |
54.66 05.01.26 |
193'551 |
|
Columbus Acqstn Rg 02:00:00 / 10.01.26 |
10.360 | -0.19% |
10.380 17:19 |
10.320 16:31 |
10.390 05.01.26 |
10.320 09.01.26 |
8'127 |
|
Columbus Mckinno Rg 02:00:00 / 10.01.26 |
19.690 | 2.13% |
19.730 21:46 |
18.840 16:17 |
19.730 09.01.26 |
17.130 02.01.26 |
111'286 |
|
Comcast-A 02:00:00 / 10.01.26 |
28.37 | 0.57% |
28.55 19:47 |
27.78 16:10 |
29.95 02.01.26 |
27.11 06.01.26 |
7'700'593 |
|
Commerce Bancsha Rg 02:00:00 / 10.01.26 |
53.85 | -2.11% |
55.23 15:39 |
53.80 21:50 |
55.66 08.01.26 |
51.58 02.01.26 |
364'361 |
|
Commerce.com Rg-1 02:00:00 / 10.01.26 |
4.050 | -2.17% |
4.170 15:40 |
4.015 16:06 |
4.380 06.01.26 |
4.015 09.01.26 |
222'403 |
|
Commercial Vehic Rg 02:00:00 / 10.01.26 |
1.700 | 1.19% |
1.740 16:14 |
1.650 21:00 |
1.740 09.01.26 |
1.430 02.01.26 |
42'239 |
|
CommScope Rg 02:00:00 / 10.01.26 |
18.500 | 4.05% |
18.565 21:58 |
17.560 15:53 |
18.660 05.01.26 |
17.130 08.01.26 |
1'275'821 |
|
Community Trust Rg 02:00:00 / 10.01.26 |
57.71 | -1.80% |
58.78 15:30 |
57.58 21:20 |
59.18 08.01.26 |
56.12 02.01.26 |
27'870 |