×
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
- 15.07.2025 - 23:16:01
- 20'677.80
- 0.18%
- 37.47
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cognex Rg 02:00:00 / 16.07.25 |
33.22 | -1.66% | -0.56 | 33.21 | 33.22 | ||
|
Cognition Therap Rg 02:00:00 / 16.07.25 |
0.5680 | -6.12% | -0.04 | 0.5664 | 0.5745 | 447'603 | |
|
Cognizant Tech So-A 02:00:00 / 16.07.25 |
74.31 | -1.43% | -1.08 | 74.30 | 74.31 | 1'006'222 | |
|
Cognyte Sftw Rg 02:00:00 / 16.07.25 |
9.150 | 2.92% | 0.26 | 9.130 | 9.160 | 167'424 | |
|
Cohen Circle Rg-A 02:00:00 / 16.07.25 |
10.970 | -1.61% | -0.18 | 10.970 | 10.980 | ||
|
Coherus Onco Rg 02:00:00 / 16.07.25 |
0.8494 | -10.56% | -0.10 | 0.8496 | 0.8497 | ||
|
Cohu Rg 02:00:00 / 16.07.25 |
19.530 | -0.56% | -0.11 | 19.520 | 19.540 | 113'852 | |
|
Coinbase Glb Rg-A 02:00:00 / 16.07.25 |
388.02 | -1.52% | -5.99 | 388.06 | 388.10 | 3'877'794 | |
|
Coincheck Grp Rg 02:00:00 / 16.07.25 |
5.640 | -2.76% | -0.16 | 5.610 | 5.690 | ||
|
Collegium Pharma Rg 02:00:00 / 16.07.25 |
32.00 | -2.53% | -0.83 | 32.00 | 32.04 | ||
|
Colliers Int Grp SV 02:00:00 / 16.07.25 |
133.81 | -1.22% | -1.65 | 133.81 | 134.03 | ||
|
CollPlant Biot Rg 02:00:00 / 16.07.25 |
1.730 | 4.22% | 0.07 | 1.710 | 1.750 | ||
|
Color Star Rg-A 02:00:00 / 16.07.25 |
0.9423 | -0.82% | -0.01 | 0.9423 | 0.9627 | ||
|
Columbia Bkg Sys Rg 02:00:00 / 16.07.25 |
23.83 | -4.41% | -1.10 | 23.82 | 23.83 | 612'532 | |
|
Columbia Finl Rg 02:00:00 / 16.07.25 |
14.470 | -3.73% | -0.56 | 14.470 | 14.500 | ||
|
Columbia Sportsw Rg 02:00:00 / 16.07.25 |
58.62 | -3.01% | -1.82 | 58.61 | 58.66 | ||
|
Columbus Acqstn Rg 02:00:00 / 16.07.25 |
10.150 | 0.20% | 0.02 | 10.130 | 10.160 | ||
|
Columbus Mckinno Rg 02:00:00 / 16.07.25 |
15.280 | -3.17% | -0.50 | 15.280 | 15.300 | ||
|
Comcast-A 02:00:00 / 16.07.25 |
34.72 | -2.58% | -0.92 | 34.71 | 34.72 | 6'194'501 | |
|
Commerce Bancsha Rg 02:00:00 / 16.07.25 |
63.30 | -4.25% | -2.81 | 63.30 | 63.45 | ||
|
Commercial Vehic Rg 02:00:00 / 16.07.25 |
1.820 | -7.14% | -0.14 | 1.800 | 1.810 | ||
|
CommScope Rg 02:00:00 / 16.07.25 |
7.290 | -6.30% | -0.49 | 7.290 | 7.300 | 1'783'361 | |
|
Community Trust Rg 02:00:00 / 16.07.25 |
53.88 | -2.71% | -1.50 | 53.88 | 53.94 | ||
|
Community West Rg 02:00:00 / 16.07.25 |
20.16 | -3.59% | -0.75 | 20.16 | 20.19 | ||
|
CommVault System Rg 02:00:00 / 16.07.25 |
166.73 | -1.68% | -2.85 | 166.73 | 166.99 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Alphab Rg-C-NV 02:00:00 / 16.07.25 |
183.10 | -4.01% | 29.72% | 4.53% | 3.31% | 18.97% | -1.29% | 64.04% |
|
Cingulate Rg 02:00:00 / 16.07.25 |
4.520 | -4.06% | -94.85% | 0.22% | 1.57% | 8.65% | 9.85% | -98.74% |
|
Alphabet-A Rg 02:00:00 / 16.07.25 |
182.00 | -4.09% | 29.97% | 4.38% | 3.44% | 20.16% | -1.04% | 64.50% |
|
First Finl Banco Rg 02:00:00 / 16.07.25 |
24.75 | -4.09% | 8.55% | -3.85% | 7.28% | 5.77% | -3.17% | 35.54% |
|
Anebulo Pharma Rg 02:00:00 / 16.07.25 |
1.570 | -4.17% | -33.47% | -4.85% | 6.80% | 61.86% | -36.44% | -48.56% |
|
Innoviz Rg 02:00:00 / 16.07.25 |
1.610 | -4.17% | -35.97% | 12.59% | 46.36% | 133.67% | 62.22% | -57.59% |
|
Daktronics Rg 02:00:00 / 16.07.25 |
15.980 | -4.27% | 90.33% | -4.54% | 15.05% | 31.20% | 5.48% | 399.69% |
|
Greenlight Cap RE A 02:00:00 / 16.07.25 |
13.070 | -4.29% | 17.34% | -4.88% | -9.30% | -3.04% | -1.73% | 89.27% |
|
Align Technology Rg 02:00:00 / 16.07.25 |
192.81 | -4.41% | -27.26% | -1.36% | 10.08% | 10.89% | -22.11% | -19.37% |
|
Avadel Pharma Rg 02:00:00 / 16.07.25 |
10.380 | -4.47% | -28.90% | 14.82% | 10.78% | 25.51% | -38.62% | 127.15% |
|
Firstun Cap Bnc Rg 02:00:00 / 16.07.25 |
37.65 | -4.59% | 12.38% | -0.37% | 13.06% | 8.31% | 1.78% | 0.00% |
|
Clvr Hlth Inv Rg-A 02:00:00 / 16.07.25 |
2.980 | -4.76% | 215.09% | -2.30% | 5.30% | -11.83% | 72.25% | 22.95% |
|
GE Hltc Tech Rg 02:00:00 / 16.07.25 |
74.39 | -4.77% | -3.71% | -1.08% | 4.57% | 20.67% | -9.98% | 0.00% |
|
Baozun Sp ADR 02:00:00 / 16.07.25 |
2.700 | -4.78% | -5.47% | 3.85% | -4.59% | 18.42% | -2.88% | -73.05% |
|
AvidXchange Hldg Rg 02:00:00 / 16.07.25 |
9.840 | -4.84% | -20.58% | 0.00% | 0.72% | 28.46% | -22.15% | 53.03% |
|
Cardiff Oncology Rg 02:00:00 / 16.07.25 |
4.120 | -4.84% | 179.05% | 4.57% | 11.35% | 35.08% | 58.46% | 46.98% |
|
Columbia Finl Rg 02:00:00 / 16.07.25 |
14.470 | -4.93% | -22.04% | -3.98% | 5.24% | 5.39% | -13.61% | -29.37% |
|
BGM Grp Rg-A 02:00:00 / 16.07.25 |
8.900 | -4.94% | 120.46% | -10.37% | -29.64% | -19.31% | 67.29% | -15.83% |
|
First Bancorp Rg 02:00:00 / 16.07.25 |
25.44 | -4.97% | -7.90% | -3.67% | 8.30% | 4.26% | -5.95% | -10.99% |
|
AstroNova Rg 02:00:00 / 16.07.25 |
10.930 | -5.00% | -29.83% | -6.66% | 18.93% | 39.59% | -26.15% | -4.20% |
|
Comcast-A 02:00:00 / 16.07.25 |
34.72 | -5.04% | -18.72% | -3.56% | 0.55% | 1.52% | -12.35% | -9.95% |
|
Eltek Rg 02:00:00 / 16.07.25 |
10.360 | -5.06% | -24.73% | 0.58% | -0.38% | 26.19% | -3.09% | 167.86% |
|
Brookline Bancor Rg 02:00:00 / 16.07.25 |
10.880 | -5.08% | 2.66% | -2.68% | 8.58% | 8.04% | 9.46% | -12.57% |
|
Eledon Pharma Rg 02:00:00 / 16.07.25 |
3.850 | -5.10% | 117.22% | 12.57% | 37.01% | 13.91% | 36.04% | 28.62% |
|
Hope Bancorp Rg 02:00:00 / 16.07.25 |
11.210 | -5.13% | -3.48% | -2.78% | 11.88% | 15.21% | -10.18% | -13.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cognex Rg 02:00:00 / 16.07.25 |
33.22 | -1.66% |
34.12 15:36 |
33.19 21:53 |
41.43 21.01.25 |
22.67 09.04.25 |
447'395 |
|
Cognition Therap Rg 02:00:00 / 16.07.25 |
0.5680 | -6.12% |
0.6100 15:30 |
0.5525 19:35 |
1.040 10.07.25 |
0.2270 28.05.25 |
447'603 |
|
Cognizant Tech So-A 02:00:00 / 16.07.25 |
74.31 | -1.43% |
75.72 15:36 |
74.29 21:59 |
90.81 14.02.25 |
65.52 07.04.25 |
1'006'222 |
|
Cognyte Sftw Rg 02:00:00 / 16.07.25 |
9.150 | 2.92% |
9.750 15:32 |
9.100 18:12 |
11.640 05.06.25 |
7.645 31.03.25 |
167'424 |
|
Cohen Circle Rg-A 02:00:00 / 16.07.25 |
10.970 | -1.61% |
11.150 15:30 |
10.950 17:59 |
13.350 14.05.25 |
10.000 02.01.25 |
57'293 |
|
Coherus Onco Rg 02:00:00 / 16.07.25 |
0.8494 | -10.56% |
0.9497 15:30 |
0.8227 16:22 |
1.765 06.01.25 |
0.7100 23.06.25 |
263'205 |
|
Cohu Rg 02:00:00 / 16.07.25 |
19.530 | -0.56% |
20.22 15:41 |
19.510 21:59 |
28.01 06.01.25 |
12.590 04.04.25 |
113'852 |
|
Coinbase Glb Rg-A 02:00:00 / 16.07.25 |
388.02 | -1.52% |
400.63 16:10 |
373.39 20:42 |
400.63 15.07.25 |
142.59 07.04.25 |
3'877'794 |
|
Coincheck Grp Rg 02:00:00 / 16.07.25 |
5.640 | -2.76% |
5.870 15:30 |
5.620 21:51 |
10.500 21.01.25 |
4.270 04.04.25 |
5'124 |
|
Collegium Pharma Rg 02:00:00 / 16.07.25 |
32.00 | -2.53% |
32.95 15:36 |
31.92 21:56 |
34.00 10.01.25 |
23.25 10.04.25 |
102'060 |
|
Colliers Int Grp SV 02:00:00 / 16.07.25 |
133.81 | -1.22% |
136.29 15:30 |
133.09 19:44 |
145.93 05.02.25 |
103.38 09.04.25 |
39'854 |
|
CollPlant Biot Rg 02:00:00 / 16.07.25 |
1.730 | 4.22% |
1.770 18:38 |
1.600 18:27 |
4.980 29.05.25 |
1.320 01.07.25 |
13'376 |
|
Color Star Rg-A 02:00:00 / 16.07.25 |
0.9423 | -0.82% |
0.9729 18:33 |
0.9423 22:00 |
2.460 14.01.25 |
0.5756 04.04.25 |
10'957 |
|
Columbia Bkg Sys Rg 02:00:00 / 16.07.25 |
23.83 | -4.41% |
25.01 15:33 |
23.81 21:55 |
29.18 15.01.25 |
19.660 07.04.25 |
612'532 |
|
Columbia Finl Rg 02:00:00 / 16.07.25 |
14.470 | -3.73% |
15.030 15:30 |
14.470 21:59 |
16.420 14.02.25 |
12.650 07.04.25 |
48'937 |
|
Columbia Sportsw Rg 02:00:00 / 16.07.25 |
58.62 | -3.01% |
60.79 16:18 |
58.61 21:59 |
92.86 26.02.25 |
58.52 02.05.25 |
241'161 |
|
Columbus Acqstn Rg 02:00:00 / 16.07.25 |
10.150 | 0.20% |
10.150 15:30 |
10.150 15:30 |
11.040 08.04.25 |
9.960 17.03.25 |
17 |
|
Columbus Mckinno Rg 02:00:00 / 16.07.25 |
15.280 | -3.17% |
15.960 16:22 |
15.280 22:00 |
37.81 22.01.25 |
11.930 09.04.25 |
150'215 |
|
Comcast-A 02:00:00 / 16.07.25 |
34.72 | -2.58% |
35.67 15:32 |
34.71 21:59 |
38.40 27.01.25 |
31.44 24.04.25 |
6'194'501 |
|
Commerce Bancsha Rg 02:00:00 / 16.07.25 |
63.30 | -4.25% |
65.91 15:30 |
63.27 21:58 |
68.87 06.02.25 |
52.78 07.04.25 |
452'582 |
|
Commercial Vehic Rg 02:00:00 / 16.07.25 |
1.820 | -7.14% |
1.990 15:30 |
1.800 21:51 |
2.540 02.01.25 |
0.8194 16.04.25 |
41'844 |
|
CommScope Rg 02:00:00 / 16.07.25 |
7.290 | -6.30% |
8.000 15:31 |
7.235 19:06 |
8.670 03.07.25 |
2.945 21.04.25 |
1'783'361 |
|
Community Trust Rg 02:00:00 / 16.07.25 |
53.88 | -2.71% |
55.22 15:30 |
53.86 21:57 |
56.88 11.02.25 |
44.70 11.04.25 |
39'564 |
|
Community West Rg 02:00:00 / 16.07.25 |
20.16 | -3.59% |
21.00 15:30 |
20.16 22:00 |
21.35 07.07.25 |
15.570 14.04.25 |
23'139 |
|
CommVault System Rg 02:00:00 / 16.07.25 |
166.73 | -1.68% |
170.40 15:30 |
166.69 21:55 |
191.63 09.06.25 |
129.01 07.04.25 |
103'529 |