×
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 |
|---|---|---|---|---|---|---|---|
|
Columbus Acqstn Rg 21:59:30 / 07.11.25 |
10.270 | 0.00% | 0.00 | 10.270 | 10.290 | ||
|
Columbus Mckinno Rg 02:00:00 / 08.11.25 |
15.650 | 0.00% | 0.00 | 15.650 | 15.670 | ||
|
Comcast-A 02:00:00 / 08.11.25 |
27.35 | 0.15% | 0.04 | 27.34 | 27.35 | ||
|
Commerce Bancsha Rg 02:00:00 / 08.11.25 |
54.15 | 0.95% | 0.51 | 54.14 | 54.15 | ||
|
Commerce.com Rg-1 02:00:00 / 08.11.25 |
4.620 | -1.70% | -0.08 | 4.620 | 4.630 | ||
|
Commercial Vehic Rg 02:00:00 / 08.11.25 |
1.340 | -2.19% | -0.03 | 1.340 | 1.360 | ||
|
CommScope Rg 02:00:00 / 08.11.25 |
16.650 | 2.08% | 0.34 | 16.650 | 16.660 | ||
|
Community Trust Rg 02:00:00 / 08.11.25 |
52.98 | 0.97% | 0.51 | 52.80 | 53.00 | ||
|
Community West Rg 02:00:00 / 08.11.25 |
21.43 | 0.00% | 0.00 | 21.43 | 21.46 | ||
|
CommVault System Rg 02:00:00 / 08.11.25 |
127.44 | 1.89% | 2.36 | 127.30 | 127.54 | ||
|
COMPASS Path Sp ADR 02:00:00 / 08.11.25 |
5.450 | -2.50% | -0.14 | 5.440 | 5.450 | ||
|
Compass Theraptc Rg 02:00:00 / 08.11.25 |
4.230 | 5.75% | 0.23 | 4.230 | 4.240 | ||
|
Compugen Rg 02:00:00 / 08.11.25 |
1.620 | -1.22% | -0.02 | 1.620 | 1.630 | ||
|
ComScore Rg 02:00:00 / 08.11.25 |
7.860 | 14.08% | 0.97 | 7.520 | 7.880 | ||
|
Comstock Hldg Rg-A 02:00:00 / 08.11.25 |
15.650 | 5.03% | 0.75 | 15.440 | 15.650 | ||
|
Comtech Telecomm Rg 02:00:00 / 08.11.25 |
3.040 | 0.33% | 0.01 | 3.030 | 3.090 | ||
|
Concentrix Rg 02:00:00 / 08.11.25 |
34.76 | -5.11% | -1.87 | 34.76 | 34.78 | ||
|
Concorde Intl Rg-A 02:00:00 / 08.11.25 |
2.520 | -1.18% | -0.03 | 2.420 | 2.630 | ||
|
Concrete Pumping Rg 02:00:00 / 08.11.25 |
6.140 | -1.29% | -0.08 | 6.130 | 6.140 | ||
|
Conduent Rg 02:00:00 / 08.11.25 |
1.780 | -19.82% | -0.44 | 1.770 | 1.780 | ||
|
Confluent Rg-A 02:00:00 / 08.11.25 |
22.68 | 0.31% | 0.07 | 22.67 | 22.68 | ||
|
Connect Biophar Rg 02:00:00 / 08.11.25 |
1.540 | -7.23% | -0.12 | 1.540 | 1.550 | ||
|
ConnectOne Banco Rg 02:00:00 / 08.11.25 |
24.34 | -0.86% | -0.21 | 24.34 | 24.35 | ||
|
Consensus Cloud Rg 02:00:00 / 08.11.25 |
24.48 | -2.04% | -0.51 | 24.47 | 24.56 | ||
|
CONSOLIDATED WAT Rg 02:00:00 / 08.11.25 |
34.81 | 1.90% | 0.65 | 34.80 | 34.85 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amplitude Rg-A 02:00:00 / 08.11.25 |
10.010 | -6.07% | -22.09% | -0.40% | 0.70% | -12.73% | 1.21% | -28.76% |
|
Intl Genl Ins Rg 02:00:00 / 08.11.25 |
21.93 | -6.14% | 73.14% | 2.96% | -1.57% | -8.05% | -7.70% | 189.99% |
|
High Tide Rg 02:00:00 / 08.11.25 |
2.960 | -6.15% | 77.91% | -4.82% | -13.70% | 11.28% | 7.64% | 113.24% |
|
Enterprise Finl Rg 02:00:00 / 08.11.25 |
52.74 | -6.22% | 18.45% | 0.71% | -4.07% | -7.31% | -9.51% | 0.08% |
|
Farmers Natl Ban Rg 02:00:00 / 08.11.25 |
13.140 | -6.47% | -7.96% | 1.23% | -4.30% | -6.94% | -14.68% | -5.87% |
|
BlackLine Rg 02:00:00 / 08.11.25 |
53.58 | -6.48% | -9.00% | -6.41% | 9.15% | 5.41% | -11.25% | -1.80% |
|
Biocryst Pharm Rg 02:00:00 / 08.11.25 |
7.090 | -6.52% | 17.36% | -3.14% | -1.80% | -15.29% | -8.87% | -43.49% |
|
Balchem Corp Rg 02:00:00 / 08.11.25 |
152.56 | -6.60% | 2.34% | -0.54% | 5.48% | -4.89% | -14.92% | 11.01% |
|
Concrete Pumping Rg 02:00:00 / 08.11.25 |
6.140 | -6.61% | -24.15% | -3.91% | -5.39% | -9.57% | 9.64% | -10.89% |
|
Capital Southwest Corp 02:00:00 / 08.11.25 |
20.77 | -6.65% | -14.05% | 2.21% | 6.68% | -7.52% | -9.34% | 5.54% |
|
Beam Therapeutic Rg 02:00:00 / 08.11.25 |
22.21 | -6.65% | -14.95% | -11.20% | -15.62% | 24.64% | -17.92% | -45.91% |
|
Captivision Rg 02:00:00 / 08.11.25 |
0.7048 | -6.98% | -82.34% | 10.04% | -26.77% | -46.20% | -47.79% | 0.00% |
|
Gen Digital Rg 02:00:00 / 08.11.25 |
25.77 | -7.05% | 11.52% | -2.24% | -2.83% | -18.11% | -12.73% | 14.85% |
|
E.W. Scripps Rg-A 02:00:00 / 08.11.25 |
2.560 | -7.24% | -74.34% | 5.35% | 12.78% | -12.33% | 9.40% | -84.70% |
|
FreightCar Ameri Rg 02:00:00 / 08.11.25 |
8.480 | -7.25% | 207.78% | -4.61% | -9.79% | -1.17% | -44.32% | 88.86% |
|
Broadway Rg-A 02:00:00 / 08.11.25 |
6.260 | -7.30% | -4.22% | 0.64% | -14.36% | -17.63% | -10.32% | -25.82% |
|
First Watch Rest Rg 02:00:00 / 08.11.25 |
17.190 | -7.36% | -14.23% | 4.24% | 13.62% | -3.64% | -18.41% | 6.55% |
|
Golar LNG Rg 02:00:00 / 08.11.25 |
38.42 | -7.40% | 70.47% | -6.41% | -1.46% | -4.92% | 1.21% | 41.74% |
|
Bancfirst Rg 02:00:00 / 08.11.25 |
110.71 | -7.42% | 11.47% | 1.70% | -7.81% | -10.06% | -9.78% | 13.06% |
|
FS Bancorp Rg 02:00:00 / 08.11.25 |
41.04 | -7.43% | 2.84% | 6.07% | 9.21% | 2.24% | -14.55% | 26.36% |
|
Cbrland Pharma Rg 02:00:00 / 08.11.25 |
2.130 | -7.59% | 25.86% | -28.76% | -38.44% | -31.95% | 78.99% | -9.50% |
|
Fin Gala Sp.ADR-B 02:00:00 / 08.11.25 |
55.49 | -7.65% | 233.33% | -6.16% | 67.49% | 14.98% | 3.10% | 620.28% |
|
ETHZilla Rg 02:00:00 / 18.10.25 |
1.680 | -7.69% | -58.58% | 0.00% | -23.29% | -77.92% | -42.66% | -98.99% |
|
Genasys Rg 02:00:00 / 08.11.25 |
2.380 | -7.69% | 18.23% | 1.71% | 13.33% | 28.65% | -36.19% | -18.92% |
|
Forafric Global Rg 02:00:00 / 08.11.25 |
9.410 | -7.80% | -10.76% | 0.75% | 10.19% | 19.26% | -11.23% | -7.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Columbus Acqstn Rg 21:59:30 / 07.11.25 |
10.270 | 0.00% |
11.040 08.04.25 |
9.960 17.03.25 |
113 | ||
|
Columbus Mckinno Rg 02:00:00 / 08.11.25 |
15.650 | 0.00% |
15.670 21:59 |
15.090 17:58 |
37.81 22.01.25 |
11.930 09.04.25 |
156'741 |
|
Comcast-A 02:00:00 / 08.11.25 |
27.35 | 0.15% |
27.77 15:39 |
27.01 19:20 |
38.40 27.01.25 |
25.75 30.10.25 |
10'418'084 |
|
Commerce Bancsha Rg 02:00:00 / 08.11.25 |
54.15 | 0.95% |
54.17 21:58 |
53.35 15:36 |
68.87 06.02.25 |
51.70 03.11.25 |
412'117 |
|
Commerce.com Rg-1 02:00:00 / 08.11.25 |
4.620 | -1.70% |
4.680 20:56 |
4.385 16:58 |
7.500 20.02.25 |
4.145 11.08.25 |
347'289 |
|
Commercial Vehic Rg 02:00:00 / 08.11.25 |
1.340 | -2.19% |
1.390 15:30 |
1.295 21:04 |
2.540 02.01.25 |
0.8194 16.04.25 |
65'000 |
|
CommScope Rg 02:00:00 / 08.11.25 |
16.650 | 2.08% |
16.810 20:44 |
15.770 15:39 |
17.930 31.10.25 |
2.945 21.04.25 |
1'418'678 |
|
Community Trust Rg 02:00:00 / 08.11.25 |
52.98 | 0.97% |
52.98 22:00 |
52.50 15:30 |
59.48 05.09.25 |
44.70 11.04.25 |
20'429 |
|
Community West Rg 02:00:00 / 08.11.25 |
21.43 | 0.00% |
21.56 20:52 |
21.29 18:11 |
21.81 28.10.25 |
15.570 14.04.25 |
35'868 |
|
CommVault System Rg 02:00:00 / 08.11.25 |
127.44 | 1.89% |
127.53 21:59 |
121.54 16:07 |
200.42 30.07.25 |
121.54 07.11.25 |
283'175 |
|
COMPASS Path Sp ADR 02:00:00 / 08.11.25 |
5.450 | -2.50% |
5.555 20:50 |
5.320 15:38 |
7.085 14.10.25 |
2.250 23.06.25 |
386'165 |
|
Compass Theraptc Rg 02:00:00 / 08.11.25 |
4.230 | 5.75% |
4.240 21:59 |
3.810 16:47 |
4.860 16.10.25 |
1.335 01.04.25 |
633'052 |
|
Compugen Rg 02:00:00 / 08.11.25 |
1.620 | -1.22% |
1.625 21:14 |
1.540 17:31 |
2.660 10.02.25 |
1.140 09.04.25 |
53'092 |
|
ComScore Rg 02:00:00 / 08.11.25 |
7.860 | 14.08% |
7.860 22:00 |
6.420 18:11 |
10.070 29.09.25 |
4.420 20.06.25 |
22'912 |
|
Comstock Hldg Rg-A 02:00:00 / 08.11.25 |
15.650 | 5.03% |
15.650 20:38 |
14.530 15:30 |
18.990 05.09.25 |
6.310 03.03.25 |
5'223 |
|
Comtech Telecomm Rg 02:00:00 / 08.11.25 |
3.040 | 0.33% |
3.060 21:47 |
2.900 15:48 |
4.850 06.01.25 |
1.195 22.04.25 |
19'490 |
|
Concentrix Rg 02:00:00 / 08.11.25 |
34.76 | -5.11% |
36.90 15:30 |
34.02 20:03 |
65.92 27.03.25 |
34.02 07.11.25 |
648'451 |
|
Concorde Intl Rg-A 02:00:00 / 08.11.25 |
2.520 | -1.18% |
2.520 22:00 |
2.450 18:50 |
30.88 09.07.25 |
1.410 02.09.25 |
1'177 |
|
Concrete Pumping Rg 02:00:00 / 08.11.25 |
6.140 | -1.29% |
6.190 15:30 |
6.050 15:33 |
9.550 16.01.25 |
4.780 12.03.25 |
31'303 |
|
Conduent Rg 02:00:00 / 08.11.25 |
1.780 | -19.82% |
2.000 16:05 |
1.720 15:35 |
4.890 07.02.25 |
1.720 07.11.25 |
947'025 |
|
Confluent Rg-A 02:00:00 / 08.11.25 |
22.68 | 0.31% |
22.84 21:56 |
21.95 18:48 |
37.90 12.02.25 |
15.645 12.08.25 |
1'664'223 |
|
Connect Biophar Rg 02:00:00 / 08.11.25 |
1.540 | -7.23% |
1.660 15:30 |
1.540 19:36 |
2.850 22.07.25 |
0.5100 04.04.25 |
18'016 |
|
ConnectOne Banco Rg 02:00:00 / 08.11.25 |
24.34 | -0.86% |
24.60 16:32 |
24.27 20:23 |
27.76 11.02.25 |
20.65 11.04.25 |
170'194 |
|
Consensus Cloud Rg 02:00:00 / 08.11.25 |
24.48 | -2.04% |
24.88 19:35 |
24.08 16:24 |
31.85 29.01.25 |
17.860 21.04.25 |
96'696 |
|
CONSOLIDATED WAT Rg 02:00:00 / 08.11.25 |
34.81 | 1.90% |
35.01 19:58 |
34.08 16:51 |
36.87 20.10.25 |
22.70 08.05.25 |
34'541 |