×
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 |
|---|---|---|---|---|---|---|---|
|
Community West Rg 02:00:00 / 10.01.26 |
22.35 | -1.32% | -0.30 | 22.32 | 22.35 | ||
|
CommVault System Rg 02:00:00 / 10.01.26 |
124.17 | 0.02% | 0.03 | 124.13 | 124.17 | ||
|
COMPASS Path Sp ADR 02:00:00 / 10.01.26 |
7.220 | -5.25% | -0.40 | 7.220 | 7.230 | ||
|
Compass Theraptc Rg 02:00:00 / 10.01.26 |
5.350 | 3.48% | 0.18 | 5.340 | 5.350 | ||
|
Compugen Rg 02:00:00 / 10.01.26 |
1.880 | 14.63% | 0.24 | 1.880 | 1.890 | ||
|
ComScore Rg 02:00:00 / 10.01.26 |
8.160 | 2.51% | 0.20 | 7.990 | 8.250 | ||
|
Comstock Hldg Rg-A 02:00:00 / 10.01.26 |
12.110 | 1.68% | 0.20 | 11.970 | 12.250 | ||
|
Comtech Telecomm Rg 02:00:00 / 10.01.26 |
5.470 | -3.19% | -0.18 | 5.470 | 5.480 | ||
|
Concentrix Rg 02:00:00 / 10.01.26 |
44.06 | -0.02% | -0.01 | 44.07 | 44.09 | ||
|
Concorde Intl Rg-A 02:00:00 / 10.01.26 |
1.790 | 1.70% | 0.03 | 1.740 | 1.800 | ||
|
Concrete Pumping Rg 02:00:00 / 10.01.26 |
7.160 | 1.13% | 0.08 | 7.160 | 7.170 | ||
|
Conduent Rg 02:00:00 / 10.01.26 |
2.040 | -1.45% | -0.03 | 2.040 | 2.050 | ||
|
Confluent Rg-A 02:00:00 / 10.01.26 |
30.36 | -0.20% | -0.06 | 30.36 | 30.37 | ||
|
Connect Biophar Rg 02:00:00 / 10.01.26 |
2.150 | -3.59% | -0.08 | 2.150 | 2.200 | ||
|
ConnectOne Banco Rg 02:00:00 / 10.01.26 |
26.27 | -1.43% | -0.38 | 26.25 | 26.26 | ||
|
Consensus Cloud Rg 02:00:00 / 10.01.26 |
22.08 | 0.78% | 0.17 | 22.08 | 22.11 | ||
|
CONSOLIDATED WAT Rg 02:00:00 / 10.01.26 |
35.77 | 0.48% | 0.17 | 35.66 | 35.78 | ||
|
Constr Ptr-A Rg 02:00:00 / 10.01.26 |
115.03 | 2.43% | 2.73 | 114.96 | 115.05 | ||
|
Consumer Ptfl Sv Rg 02:00:00 / 10.01.26 |
9.160 | -0.76% | -0.07 | 9.110 | 9.180 | ||
|
Context Therap Rg 02:00:00 / 10.01.26 |
1.610 | 0.63% | 0.01 | 1.600 | 1.610 | ||
|
ContextLogic Rg 23:20:00 / 09.01.26 |
7.900 | 0.64% | 0.05 | ||||
|
Contineum The Rg-A 02:00:00 / 10.01.26 |
9.310 | 1.53% | 0.14 | 9.300 | 9.310 | ||
|
Cooper Co Rg 02:00:00 / 10.01.26 |
83.45 | 0.38% | 0.32 | 83.45 | 83.46 | ||
|
Copart Rg 02:00:00 / 10.01.26 |
39.83 | 2.02% | 0.79 | 39.82 | 39.83 | ||
|
Corb Phrm Hldgs Rg 02:00:00 / 10.01.26 |
8.310 | -0.60% | -0.05 | 8.300 | 8.330 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
1st Source Corp Rg 02:00:00 / 10.01.26 |
63.76 | 3.57% | 10.86% | 2.08% | -3.13% | 9.97% | 16.12% | 20.25% |
|
ContextLogic Rg 23:20:00 / 09.01.26 |
7.900 | 3.56% | 11.66% | 4.50% | -2.47% | 2.60% | 17.04% | 0.00% |
|
Citizens Financi Rg 02:00:00 / 10.01.26 |
59.93 | 3.54% | -6.74% | 7.69% | -2.08% | 9.24% | 6.94% | -19.46% |
|
Bankwell Fin Gro Rg 02:00:00 / 10.01.26 |
46.71 | 3.54% | 52.30% | 3.66% | -4.40% | 14.40% | 67.00% | 65.70% |
|
Cogent Comm Hldg Rg 02:00:00 / 10.01.26 |
22.94 | 3.53% | -71.04% | 11.25% | -1.42% | -47.20% | -68.02% | -63.33% |
|
Adli Nrty Sp ADS-A 02:00:00 / 10.01.26 |
1.640 | 3.52% | -38.75% | 18.84% | 18.84% | -2.38% | -17.17% | 0.00% |
|
Elicio Theraptcs Rg 02:00:00 / 10.01.26 |
8.060 | 3.52% | 68.16% | 0.12% | -1.53% | -13.80% | 31.48% | -8.45% |
|
Driven Brands Rg 02:00:00 / 10.01.26 |
15.880 | 3.51% | -4.96% | 9.52% | 3.05% | 0.06% | 4.27% | -42.74% |
|
Immunovant Rg 02:00:00 / 10.01.26 |
26.03 | 3.50% | 6.22% | 0.46% | -1.48% | 48.66% | 10.86% | 33.42% |
|
Intelligent Prot Rg 02:00:00 / 10.01.26 |
1.810 | 3.49% | -10.55% | 4.62% | 1.12% | -6.22% | -8.12% | 14.10% |
|
Constr Ptr-A Rg 02:00:00 / 10.01.26 |
115.03 | 3.45% | 26.95% | 2.56% | 4.50% | 0.02% | 32.04% | 321.07% |
|
Byrna Tech Rg 02:00:00 / 10.01.26 |
17.400 | 3.45% | -39.71% | 4.07% | -7.05% | -17.77% | -35.24% | 111.31% |
|
Agios Pharm Rg 02:00:00 / 10.01.26 |
28.41 | 3.45% | -14.30% | 4.53% | 4.18% | -32.88% | -17.46% | -3.92% |
|
First Internet B Rg 02:00:00 / 10.01.26 |
21.62 | 3.45% | -40.01% | 5.82% | -0.32% | 3.74% | -32.90% | -12.77% |
|
Arm Hldg Sp ADR 02:00:00 / 10.01.26 |
111.79 | 3.45% | -8.33% | -2.56% | -14.59% | -32.50% | -20.43% | 0.00% |
|
Enterprise Finl Rg 02:00:00 / 10.01.26 |
54.84 | 3.44% | -0.96% | 1.46% | -3.30% | 3.24% | 1.41% | 12.08% |
|
Capital Southwest Corp 02:00:00 / 10.01.26 |
22.98 | 3.43% | 5.00% | 3.10% | 3.19% | 12.65% | 5.32% | 27.92% |
|
Algma Steel Grp Rg 02:00:00 / 10.01.26 |
4.250 | 3.41% | -56.65% | 8.42% | -6.18% | 12.14% | -48.36% | -33.02% |
|
Burke & Hrb Fin Rg 02:00:00 / 10.01.26 |
63.05 | 3.40% | 3.32% | 2.07% | -8.99% | 7.32% | 11.38% | 0.00% |
|
Denali Theraptcs Rg 02:00:00 / 10.01.26 |
17.080 | 3.39% | -16.24% | 4.98% | -5.01% | 2.52% | -10.58% | -40.91% |
|
Euroholdings Rg 02:00:00 / 10.01.26 |
7.010 | 3.39% | 0.00% | 2.79% | -0.43% | 1.45% | 0.00% | 0.00% |
|
InspireMD Rg 02:00:00 / 10.01.26 |
1.720 | 3.37% | -29.77% | -7.53% | -11.79% | -25.86% | -37.68% | 60.00% |
|
Finl Institution Rg 02:00:00 / 10.01.26 |
31.41 | 3.37% | 18.07% | 1.85% | -4.09% | 22.12% | 22.41% | 31.19% |
|
Cognizant Tech So-A 02:00:00 / 10.01.26 |
85.26 | 3.34% | 11.53% | 4.90% | 1.57% | 29.03% | 13.20% | 43.55% |
|
CyberArk Softwar Rg 02:00:00 / 10.01.26 |
456.73 | 3.33% | 38.36% | 4.92% | -1.32% | -6.97% | 32.85% | 294.40% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Community West Rg 02:00:00 / 10.01.26 |
22.35 | -1.32% |
22.77 18:24 |
22.29 21:56 |
22.90 05.01.26 |
22.00 05.01.26 |
53'154 |
|
CommVault System Rg 02:00:00 / 10.01.26 |
124.17 | 0.02% |
124.72 21:09 |
122.39 16:09 |
129.35 07.01.26 |
122.39 09.01.26 |
179'556 |
|
COMPASS Path Sp ADR 02:00:00 / 10.01.26 |
7.220 | -5.25% |
7.780 15:34 |
7.100 20:00 |
8.190 08.01.26 |
6.280 05.01.26 |
403'484 |
|
Compass Theraptc Rg 02:00:00 / 10.01.26 |
5.350 | 3.48% |
5.695 17:04 |
5.180 15:33 |
5.695 09.01.26 |
4.795 06.01.26 |
1'210'448 |
|
Compugen Rg 02:00:00 / 10.01.26 |
1.880 | 14.63% |
1.900 21:40 |
1.650 15:30 |
1.900 09.01.26 |
1.510 05.01.26 |
226'593 |
|
ComScore Rg 02:00:00 / 10.01.26 |
8.160 | 2.51% |
8.400 15:44 |
7.855 20:43 |
8.470 08.01.26 |
6.500 02.01.26 |
8'135 |
|
Comstock Hldg Rg-A 02:00:00 / 10.01.26 |
12.110 | 1.68% |
12.140 19:52 |
11.510 17:21 |
12.390 06.01.26 |
11.510 09.01.26 |
7'953 |
|
Comtech Telecomm Rg 02:00:00 / 10.01.26 |
5.470 | -3.19% |
5.730 15:56 |
5.260 20:02 |
5.900 07.01.26 |
5.200 02.01.26 |
89'060 |
|
Concentrix Rg 02:00:00 / 10.01.26 |
44.06 | -0.02% |
44.46 20:32 |
42.90 16:08 |
44.78 08.01.26 |
40.07 02.01.26 |
280'700 |
|
Concorde Intl Rg-A 02:00:00 / 10.01.26 |
1.790 | 1.70% |
1.790 22:00 |
1.700 15:30 |
1.830 07.01.26 |
1.590 02.01.26 |
554 |
|
Concrete Pumping Rg 02:00:00 / 10.01.26 |
7.160 | 1.13% |
7.260 18:17 |
6.960 16:10 |
7.260 09.01.26 |
6.750 02.01.26 |
27'451 |
|
Conduent Rg 02:00:00 / 10.01.26 |
2.040 | -1.45% |
2.100 15:31 |
2.040 16:06 |
2.100 09.01.26 |
1.880 02.01.26 |
166'368 |
|
Confluent Rg-A 02:00:00 / 10.01.26 |
30.36 | -0.20% |
30.44 15:31 |
30.35 16:43 |
30.44 09.01.26 |
30.09 02.01.26 |
1'171'274 |
|
Connect Biophar Rg 02:00:00 / 10.01.26 |
2.150 | -3.59% |
2.230 15:30 |
2.150 21:55 |
2.830 02.01.26 |
2.150 09.01.26 |
19'653 |
|
ConnectOne Banco Rg 02:00:00 / 10.01.26 |
26.27 | -1.43% |
26.71 15:30 |
26.22 21:15 |
26.95 08.01.26 |
25.78 02.01.26 |
138'601 |
|
Consensus Cloud Rg 02:00:00 / 10.01.26 |
22.08 | 0.78% |
22.23 21:47 |
21.23 16:06 |
22.85 05.01.26 |
20.80 08.01.26 |
44'898 |
|
CONSOLIDATED WAT Rg 02:00:00 / 10.01.26 |
35.77 | 0.48% |
36.00 15:50 |
35.35 21:17 |
36.00 09.01.26 |
34.45 02.01.26 |
30'959 |
|
Constr Ptr-A Rg 02:00:00 / 10.01.26 |
115.03 | 2.43% |
116.27 18:04 |
112.64 15:32 |
116.27 09.01.26 |
106.64 07.01.26 |
139'802 |
|
Consumer Ptfl Sv Rg 02:00:00 / 10.01.26 |
9.160 | -0.76% |
9.350 15:30 |
9.160 22:00 |
9.350 09.01.26 |
8.830 06.01.26 |
8'228 |
|
Context Therap Rg 02:00:00 / 10.01.26 |
1.610 | 0.63% |
1.700 15:50 |
1.550 21:01 |
2.000 05.01.26 |
1.430 02.01.26 |
158'816 |
|
ContextLogic Rg 23:20:00 / 09.01.26 |
7.900 | 0.64% |
7.900 18:36 |
7.800 15:30 |
7.990 08.01.26 |
7.540 02.01.26 |
121'069 |
|
Contineum The Rg-A 02:00:00 / 10.01.26 |
9.310 | 1.53% |
9.445 18:07 |
9.150 16:13 |
11.475 02.01.26 |
8.600 08.01.26 |
67'075 |
|
Cooper Co Rg 02:00:00 / 10.01.26 |
83.45 | 0.38% |
83.77 21:31 |
82.12 16:05 |
85.02 07.01.26 |
80.28 05.01.26 |
1'001'817 |
|
Copart Rg 02:00:00 / 10.01.26 |
39.83 | 2.02% |
40.08 21:41 |
38.79 15:44 |
40.08 09.01.26 |
37.45 05.01.26 |
2'710'038 |
|
Corb Phrm Hldgs Rg 02:00:00 / 10.01.26 |
8.310 | -0.60% |
8.525 16:24 |
8.300 21:54 |
8.570 07.01.26 |
7.630 05.01.26 |
44'286 |