×
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
- 19.09.2025 - 23:16:01
- 22'631.48
- 0.72%
- 160.75
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coastal Finl Rg 02:00:00 / 20.09.25 |
113.61 | 0.00% | 0.00 | ||||
|
Coca-Cola Consol Rg 02:00:00 / 20.09.25 |
113.22 | 0.00% | 0.00 | ||||
|
Coca-Cola EuPac Rg 02:00:00 / 20.09.25 |
89.94 | 0.00% | 0.00 | ||||
|
Cocrystal Pharm Rg 02:00:00 / 20.09.25 |
1.330 | 0.00% | 0.00 | ||||
|
Coda Octopus Gro Rg 02:00:00 / 20.09.25 |
8.290 | 0.00% | 0.00 | ||||
|
Codere Onl Lux Rg 02:00:00 / 20.09.25 |
6.950 | 0.00% | 0.00 | ||||
|
Codexis Rg 02:00:00 / 20.09.25 |
2.450 | 0.00% | 0.00 | ||||
|
Coeptis Hldg Rg 02:00:00 / 20.09.25 |
13.880 | 0.00% | 0.00 | ||||
|
Coffee Holding Rg 02:00:00 / 20.09.25 |
5.320 | 0.00% | 0.00 | ||||
|
Cogent Bioscis Rg 02:00:00 / 20.09.25 |
11.970 | 0.00% | 0.00 | ||||
|
Cogent Comm Hldg Rg 02:00:00 / 20.09.25 |
36.62 | 0.00% | 0.00 | ||||
|
Cognex Rg 02:00:00 / 20.09.25 |
46.48 | 0.00% | 0.00 | ||||
|
Cognition Therap Rg 02:00:00 / 20.09.25 |
1.400 | 0.00% | 0.00 | ||||
|
Cognizant Tech So-A 02:00:00 / 20.09.25 |
66.94 | 0.00% | 0.00 | ||||
|
Cognyte Sftw Rg 02:00:00 / 20.09.25 |
8.390 | 0.00% | 0.00 | ||||
|
Coherus Onco Rg 02:00:00 / 20.09.25 |
1.610 | 0.00% | 0.00 | ||||
|
Cohu Rg 02:00:00 / 20.09.25 |
22.52 | 0.00% | 0.00 | ||||
|
Coinbase Glb Rg-A 02:00:00 / 20.09.25 |
342.46 | 0.00% | 0.00 | ||||
|
Coincheck Grp Rg 02:00:00 / 20.09.25 |
4.720 | 0.00% | 0.00 | ||||
|
Collegium Pharma Rg 02:00:00 / 20.09.25 |
35.75 | 0.00% | 0.00 | ||||
|
Colliers Int Grp SV 02:00:00 / 20.09.25 |
164.39 | 0.00% | 0.00 | ||||
|
CollPlant Biot Rg 02:00:00 / 20.09.25 |
2.500 | 0.00% | 0.00 | ||||
|
Columbia Bkg Sys Rg 02:00:00 / 20.09.25 |
26.55 | 0.00% | 0.00 | ||||
|
Columbia Finl Rg 02:00:00 / 20.09.25 |
15.510 | 0.00% | 0.00 | ||||
|
Columbia Sportsw Rg 02:00:00 / 20.09.25 |
53.35 | 0.00% | 0.00 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Burke & Hrb Fin Rg 02:00:00 / 20.09.25 |
62.84 | 0.77% | -0.10% | 2.07% | -1.33% | 5.31% | -3.53% | 0.00% |
|
Dime Community Rg 02:00:00 / 20.09.25 |
30.92 | 0.60% | 14.82% | 0.36% | 2.69% | 13.30% | 6.40% | -2.43% |
|
Bk Of James Finl Rg 02:00:00 / 20.09.25 |
15.400 | 0.59% | 28.01% | -0.77% | 4.69% | 11.84% | 9.92% | 18.46% |
|
Banner Rg 02:00:00 / 20.09.25 |
67.13 | 0.54% | 25.34% | 1.50% | -0.86% | 4.86% | 9.53% | 7.75% |
|
Fulton Financial Rg 02:00:00 / 20.09.25 |
19.380 | 0.52% | 17.74% | -0.21% | -1.32% | 7.13% | 4.81% | 15.77% |
|
FS Bancorp Rg 02:00:00 / 20.09.25 |
41.22 | 0.39% | 11.53% | -0.55% | -2.74% | 4.50% | -10.88% | 44.53% |
|
ePlus Rg 02:00:00 / 20.09.25 |
74.08 | 0.27% | -7.21% | 0.33% | 0.57% | 1.19% | -25.11% | 69.56% |
|
IDEAYA Bioscienc Rg 02:00:00 / 20.09.25 |
25.74 | 0.16% | -27.66% | 4.59% | 2.47% | 20.45% | -26.46% | 115.94% |
|
Ericsson Sp ADR-B 02:00:00 / 20.09.25 |
8.070 | 0.12% | 28.10% | 1.89% | 1.77% | -4.38% | 6.61% | 21.17% |
|
Fonar Rg 02:00:00 / 20.09.25 |
15.140 | 0.00% | -22.60% | -3.51% | -0.66% | 1.75% | -13.73% | 6.62% |
|
Citizens Financi Rg 02:00:00 / 20.09.25 |
63.27 | -0.06% | -1.26% | -2.13% | 4.46% | 7.66% | 14.27% | -9.59% |
|
Energy Recovery Rg 02:00:00 / 20.09.25 |
14.690 | -0.07% | -22.03% | 2.30% | -0.27% | 16.40% | -13.84% | -41.66% |
|
Artesian Res-A 02:00:00 / 20.09.25 |
31.59 | -0.09% | -23.79% | -4.24% | -6.65% | -6.29% | -15.42% | -43.37% |
|
Gentex Rg 02:00:00 / 20.09.25 |
28.68 | -0.17% | -12.19% | 0.77% | 1.85% | 30.42% | -3.60% | 7.66% |
|
Automatic Data P Rg 02:00:00 / 20.09.25 |
292.00 | -0.25% | 25.34% | -0.51% | -5.18% | -3.77% | 5.64% | 23.88% |
|
Afya Rg-A 02:00:00 / 20.09.25 |
15.820 | -0.38% | -27.86% | 1.41% | 5.61% | -9.96% | -3.54% | 11.96% |
|
Absci Rg 02:00:00 / 20.09.25 |
2.610 | -0.38% | -37.86% | 2.35% | -0.76% | -0.38% | -39.58% | -28.69% |
|
Immix Biopharma Rg 02:00:00 / 20.09.25 |
2.190 | -0.45% | -68.35% | 4.29% | 0.00% | 0.92% | 21.67% | 26.59% |
|
Host Hotels REIT Rg 02:00:00 / 20.09.25 |
17.420 | -0.57% | -10.53% | -1.02% | 3.02% | 10.53% | -6.99% | -2.24% |
|
Flushing Finl Rg 02:00:00 / 20.09.25 |
14.190 | -0.63% | -13.90% | 0.64% | 5.82% | 19.14% | -2.74% | -32.75% |
|
Appian-A Rg 02:00:00 / 20.09.25 |
32.67 | -0.94% | -13.25% | 6.14% | 9.59% | 12.66% | -2.21% | -30.53% |
|
Firstun Cap Bnc Rg 02:00:00 / 20.09.25 |
39.67 | -0.95% | 16.68% | 5.00% | 5.79% | 14.89% | -7.31% | 27.76% |
|
Finl Institution Rg 02:00:00 / 20.09.25 |
27.01 | -1.03% | 26.81% | -0.15% | -0.70% | 4.21% | 2.31% | 7.01% |
|
H2O America Rg 02:00:00 / 20.09.25 |
48.71 | -1.04% | -25.46% | -1.91% | -4.45% | -6.02% | -16.56% | -25.02% |
|
Expand Ener Rg 02:00:00 / 20.09.25 |
98.50 | -1.05% | 28.02% | 2.37% | 4.06% | -17.20% | 25.54% | -3.68% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coastal Finl Rg 02:00:00 / 20.09.25 |
113.61 | 0.00% |
117.50 05.09.25 |
76.11 11.04.25 |
181'143 | ||
|
Coca-Cola Consol Rg 02:00:00 / 20.09.25 |
113.22 | 0.00% |
145.85 13.02.25 |
105.21 05.06.25 |
1'676'406 | ||
|
Coca-Cola EuPac Rg 02:00:00 / 20.09.25 |
89.94 | 0.00% |
100.66 24.07.25 |
73.43 13.01.25 |
1'613'192 | ||
|
Cocrystal Pharm Rg 02:00:00 / 20.09.25 |
1.330 | 0.00% |
2.670 12.09.25 |
1.100 09.04.25 |
122'992 | ||
|
Coda Octopus Gro Rg 02:00:00 / 20.09.25 |
8.290 | 0.00% |
9.000 10.01.25 |
5.760 07.04.25 |
45'116 | ||
|
Codere Onl Lux Rg 02:00:00 / 20.09.25 |
6.950 | 0.00% |
8.740 22.08.25 |
5.750 15.01.25 |
72'299 | ||
|
Codexis Rg 02:00:00 / 20.09.25 |
2.450 | 0.00% |
5.500 03.01.25 |
1.910 07.04.25 |
566'029 | ||
|
Coeptis Hldg Rg 02:00:00 / 20.09.25 |
13.880 | 0.00% |
14.700 18.08.25 |
3.800 07.01.25 |
66'620 | ||
|
Coffee Holding Rg 02:00:00 / 20.09.25 |
5.320 | 0.00% |
9.910 07.03.25 |
2.760 09.04.25 |
20'172 | ||
|
Cogent Bioscis Rg 02:00:00 / 20.09.25 |
11.970 | 0.00% |
13.480 03.09.25 |
3.730 09.04.25 |
4'448'563 | ||
|
Cogent Comm Hldg Rg 02:00:00 / 20.09.25 |
36.62 | 0.00% |
84.01 19.02.25 |
29.62 08.08.25 |
1'999'875 | ||
|
Cognex Rg 02:00:00 / 20.09.25 |
46.48 | 0.00% |
46.50 19.09.25 |
22.67 09.04.25 |
2'350'922 | ||
|
Cognition Therap Rg 02:00:00 / 20.09.25 |
1.400 | 0.00% |
3.825 25.08.25 |
0.2270 28.05.25 |
1'137'720 | ||
|
Cognizant Tech So-A 02:00:00 / 20.09.25 |
66.94 | 0.00% |
90.81 14.02.25 |
65.20 19.09.25 |
7'659'304 | ||
|
Cognyte Sftw Rg 02:00:00 / 20.09.25 |
8.390 | 0.00% |
11.640 05.06.25 |
7.645 31.03.25 |
223'277 | ||
|
Coherus Onco Rg 02:00:00 / 20.09.25 |
1.610 | 0.00% |
1.765 06.01.25 |
0.7100 23.06.25 |
793'091 | ||
|
Cohu Rg 02:00:00 / 20.09.25 |
22.52 | 0.00% |
28.01 06.01.25 |
12.590 04.04.25 |
458'487 | ||
|
Coinbase Glb Rg-A 02:00:00 / 20.09.25 |
342.46 | 0.00% |
444.59 18.07.25 |
142.59 07.04.25 |
4'797'013 | ||
|
Coincheck Grp Rg 02:00:00 / 20.09.25 |
4.720 | 0.00% |
10.500 21.01.25 |
4.270 04.04.25 |
2'817 | ||
|
Collegium Pharma Rg 02:00:00 / 20.09.25 |
35.75 | 0.00% |
39.91 22.08.25 |
23.25 10.04.25 |
541'077 | ||
|
Colliers Int Grp SV 02:00:00 / 20.09.25 |
164.39 | 0.00% |
170.58 26.08.25 |
103.38 09.04.25 |
38'539 | ||
|
CollPlant Biot Rg 02:00:00 / 20.09.25 |
2.500 | 0.00% |
4.980 29.05.25 |
1.320 01.07.25 |
2'102 | ||
|
Columbia Bkg Sys Rg 02:00:00 / 20.09.25 |
26.55 | 0.00% |
29.18 15.01.25 |
19.660 07.04.25 |
7'992'205 | ||
|
Columbia Finl Rg 02:00:00 / 20.09.25 |
15.510 | 0.00% |
16.420 14.02.25 |
12.650 07.04.25 |
228'174 | ||
|
Columbia Sportsw Rg 02:00:00 / 20.09.25 |
53.35 | 0.00% |
92.86 26.02.25 |
48.12 01.08.25 |
943'722 |