×
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 - 17:24:05
- 20'781.93
- 0.69%
- 141.61
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
COMPASS Path Sp ADR 17:21:54 / 15.07.25 |
3.615 | -2.56% | -0.10 | 3.610 | 3.620 | 55'206 | |
|
Compass Theraptc Rg 17:24:07 / 15.07.25 |
2.905 | -0.51% | -0.02 | 2.900 | 2.910 | 71'507 | |
|
Complete Solar Rg 17:22:55 / 15.07.25 |
1.715 | 3.94% | 0.07 | 1.710 | 1.720 | 46'785 | |
|
CompoSecure Rg-A 17:22:13 / 15.07.25 |
14.330 | -0.14% | -0.02 | 14.310 | 14.350 | 19'098 | |
|
Compugen Rg 17:21:08 / 15.07.25 |
1.545 | -2.83% | -0.05 | 1.540 | 1.550 | 16'796 | |
|
ComScore Rg 17:16:20 / 15.07.25 |
5.390 | 1.32% | 0.07 | 5.390 | 5.900 | 125 | |
|
Comstock Hldg Rg-A 17:10:24 / 15.07.25 |
12.110 | 1.94% | 0.23 | 11.760 | 12.120 | 837 | |
|
Comtech Telecomm Rg 17:24:08 / 15.07.25 |
2.400 | -7.34% | -0.19 | 2.380 | 2.400 | 67'071 | |
|
Concentrix Rg 17:23:12 / 15.07.25 |
56.40 | -0.09% | -0.05 | 56.36 | 56.49 | 36'819 | |
|
Concorde Intl Rg-A 16:45:46 / 15.07.25 |
3.390 | -2.87% | -0.10 | 3.360 | 3.560 | 26'528 | |
|
Concrete Pumping Rg 16:33:49 / 15.07.25 |
6.900 | 0.15% | 0.01 | 6.850 | 6.880 | 3'962 | |
|
Conduent Rg 17:24:07 / 15.07.25 |
2.660 | -0.37% | -0.01 | 2.650 | 2.660 | 39'926 | |
|
Conduit Pharma Rg 17:19:08 / 15.07.25 |
2.310 | 0.00% | 0.00 | 2.250 | 2.320 | 15'920 | |
|
Confluent Rg-A 17:22:17 / 15.07.25 |
24.04 | 0.29% | 0.07 | 24.09 | 24.11 | 352'638 | |
|
Conifer Hldgs Rg 15:30:00 / 15.07.25 |
0.8000 | 0.00% | 0.00 | 0.7000 | 0.8448 | 196 | |
|
Connect Bio Sp ADS 16:38:55 / 15.07.25 |
1.480 | 4.96% | 0.07 | 1.430 | 1.470 | 21'300 | |
|
ConnectOne Banco Rg 17:22:50 / 15.07.25 |
25.06 | -0.20% | -0.05 | 24.97 | 25.06 | 11'682 | |
|
Connexa Sports Rg 17:11:45 / 15.07.25 |
0.8789 | -6.25% | -0.06 | 0.8680 | 0.9100 | 23'874 | |
|
Consensus Cloud Rg 17:16:26 / 15.07.25 |
21.32 | -1.80% | -0.39 | 21.19 | 21.34 | 10'469 | |
|
CONSOLIDATED WAT Rg 17:14:23 / 15.07.25 |
30.34 | -2.13% | -0.66 | 30.28 | 30.44 | 8'293 | |
|
Constr Ptr-A Rg 17:23:35 / 15.07.25 |
108.04 | 2.48% | 2.61 | 107.67 | 108.21 | 26'931 | |
|
Consumer Ptfl Sv Rg 17:19:41 / 15.07.25 |
9.490 | -1.56% | -0.15 | 9.490 | 9.660 | 43 | |
|
Context Therap Rg 16:52:51 / 15.07.25 |
0.7449 | 1.73% | 0.01 | 0.7298 | 0.7809 | 30'169 | |
|
ContextLogic Rg-A 17:12:04 / 15.07.25 |
7.300 | 2.10% | 0.15 | 28'216 | |||
|
Contineum The Rg-A 16:45:09 / 15.07.25 |
3.860 | 3.49% | 0.13 | 3.790 | 3.880 | 7'221 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
C.H.Robinson Wld Rg 17:22:57 / 15.07.25 |
97.93 | -5.13% | 13.46% | -0.41% | 4.64% | 8.47% | 11.61% | 2.56% |
|
indie Smicndct Rg-A 17:23:19 / 15.07.25 |
4.130 | -5.19% | -52.65% | 9.26% | 30.70% | 123.24% | -44.34% | -34.69% |
|
Amber Intl Sp ADS-A 17:17:55 / 15.07.25 |
8.965 | -5.34% | 131.33% | -0.61% | -23.57% | -15.18% | 493.71% | 50.17% |
|
ePlus Rg 16:57:05 / 15.07.25 |
69.00 | -5.35% | -12.41% | -1.95% | -2.02% | 14.81% | -16.64% | 39.50% |
|
Identiv Rg 16:52:23 / 15.07.25 |
3.460 | -5.46% | -58.01% | 5.81% | 10.19% | 8.13% | -19.35% | -69.99% |
|
CF Bankshares Rg 17:07:29 / 15.07.25 |
24.00 | -5.48% | 22.72% | -0.83% | 2.61% | 9.74% | 20.00% | 17.70% |
|
Dorman Products Rg 17:22:56 / 15.07.25 |
122.60 | -5.58% | 46.65% | -1.16% | 1.12% | 10.92% | 19.23% | 9.22% |
|
Dime Community Rg 17:23:08 / 15.07.25 |
28.76 | -5.65% | 7.69% | 0.31% | 11.26% | 11.39% | 18.89% | -1.33% |
|
Gyrodyne Rg 15:30:01 / 15.07.25 |
8.510 | -5.65% | -4.92% | 0.00% | 3.03% | 12.86% | 5.06% | -29.14% |
|
9F Sp ADR-A 17:23:56 / 15.07.25 |
1.530 | -5.73% | -56.47% | 2.07% | 5.71% | 43.69% | -25.63% | -91.29% |
|
Intchain Grp ADS-A 17:21:12 / 15.07.25 |
3.030 | -5.76% | -74.30% | 20.72% | 81.44% | 107.53% | -63.18% | 0.00% |
|
Cognex Rg 17:23:10 / 15.07.25 |
33.65 | -5.80% | -19.07% | 1.57% | 12.54% | 39.22% | -36.40% | -23.49% |
|
Host Hotels REIT Rg 17:23:50 / 15.07.25 |
16.480 | -5.82% | -15.25% | 1.85% | 5.84% | 19.25% | -11.21% | 5.03% |
|
Cerus Rg 17:20:18 / 15.07.25 |
1.405 | -5.84% | -32.87% | -3.77% | 7.25% | 2.55% | -41.21% | -73.59% |
|
CarGurus-A Rg 17:23:18 / 15.07.25 |
34.18 | -5.88% | 42.34% | 1.42% | 9.62% | 26.59% | 28.11% | 58.48% |
|
Arqit Quantum Rg 17:19:16 / 15.07.25 |
36.22 | -5.92% | 208.35% | 1.57% | 16.76% | 165.35% | 244.46% | -73.47% |
|
ChipMOS TECH Sp ADR 16:05:40 / 15.07.25 |
17.640 | -5.95% | -34.91% | -4.13% | -8.65% | 15.52% | -33.43% | -20.58% |
|
GFS Rg 17:20:04 / 15.07.25 |
40.80 | -5.97% | -33.42% | -2.06% | 11.48% | 28.67% | -25.03% | -9.16% |
|
Glen Burnie Banc Rg 17:19:01 / 15.07.25 |
5.710 | -5.99% | -10.22% | 3.07% | 23.86% | 10.66% | 26.33% | -47.66% |
|
Bankfinancial Rg 16:55:20 / 15.07.25 |
11.830 | -6.10% | 16.18% | 0.68% | 5.06% | -1.99% | 10.66% | 28.45% |
|
Eastern Bankshar Rg 17:23:47 / 15.07.25 |
15.990 | -6.14% | 14.01% | -0.06% | 12.76% | 5.82% | -0.93% | -12.30% |
|
Adagene Sp ADS 17:13:10 / 15.07.25 |
1.800 | -6.15% | -4.69% | -6.74% | -7.69% | 25.00% | -32.33% | -7.58% |
|
Audiocodes Rg 16:29:06 / 15.07.25 |
9.080 | -6.26% | -24.36% | -6.68% | -0.44% | -1.63% | -19.29% | -58.69% |
|
Icecure Medical Rg 16:59:08 / 15.07.25 |
1.010 | -6.36% | -3.74% | -12.17% | 7.13% | -10.62% | 32.03% | -42.13% |
|
Arhaus Rg-A 17:23:14 / 15.07.25 |
8.530 | -6.49% | -25.82% | -7.08% | -1.04% | 6.76% | -49.79% | 86.62% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
COMPASS Path Sp ADR 17:21:54 / 15.07.25 |
3.615 | -2.56% |
3.710 15:30 |
3.525 16:38 |
5.215 07.01.25 |
2.250 23.06.25 |
55'206 |
|
Compass Theraptc Rg 17:24:07 / 15.07.25 |
2.905 | -0.51% |
2.970 15:30 |
2.860 16:56 |
4.070 11.02.25 |
1.335 01.04.25 |
71'507 |
|
Complete Solar Rg 17:22:55 / 15.07.25 |
1.715 | 3.94% |
1.720 16:15 |
1.660 15:30 |
2.420 22.04.25 |
1.195 29.05.25 |
46'785 |
|
CompoSecure Rg-A 17:22:13 / 15.07.25 |
14.330 | -0.14% |
14.390 16:11 |
14.250 15:39 |
15.090 07.07.25 |
9.250 07.04.25 |
19'098 |
|
Compugen Rg 17:21:08 / 15.07.25 |
1.545 | -2.83% |
1.610 15:30 |
1.540 16:24 |
2.660 10.02.25 |
1.140 09.04.25 |
16'796 |
|
ComScore Rg 17:16:20 / 15.07.25 |
5.390 | 1.32% |
5.370 15:30 |
5.370 15:30 |
8.690 06.02.25 |
4.420 20.06.25 |
125 |
|
Comstock Hldg Rg-A 17:10:24 / 15.07.25 |
12.110 | 1.94% |
12.110 17:10 |
12.040 15:30 |
12.490 14.07.25 |
6.310 03.03.25 |
837 |
|
Comtech Telecomm Rg 17:24:08 / 15.07.25 |
2.400 | -7.34% |
2.715 16:09 |
2.400 17:22 |
4.850 06.01.25 |
1.195 22.04.25 |
67'071 |
|
Concentrix Rg 17:23:12 / 15.07.25 |
56.40 | -0.09% |
57.13 16:16 |
56.29 16:32 |
65.92 27.03.25 |
41.47 05.03.25 |
36'819 |
|
Concorde Intl Rg-A 16:45:46 / 15.07.25 |
3.390 | -2.87% |
3.500 16:00 |
3.310 15:32 |
30.88 09.07.25 |
2.120 10.07.25 |
26'528 |
|
Concrete Pumping Rg 16:33:49 / 15.07.25 |
6.900 | 0.15% |
6.900 15:30 |
6.830 15:55 |
9.550 16.01.25 |
4.780 12.03.25 |
3'962 |
|
Conduent Rg 17:24:07 / 15.07.25 |
2.660 | -0.37% |
2.690 15:44 |
2.645 16:57 |
4.890 07.02.25 |
1.905 07.05.25 |
39'926 |
|
Conduit Pharma Rg 17:19:08 / 15.07.25 |
2.310 | 0.00% |
2.340 15:30 |
2.230 16:07 |
274.50 10.01.25 |
2.220 23.06.25 |
15'920 |
|
Confluent Rg-A 17:22:17 / 15.07.25 |
24.04 | 0.29% |
24.18 15:54 |
23.82 15:47 |
37.90 12.02.25 |
18.265 07.04.25 |
352'638 |
|
Conifer Hldgs Rg 15:30:00 / 15.07.25 |
0.8000 | 0.00% |
0.8000 15:30 |
0.8000 15:30 |
1.130 02.01.25 |
0.4176 03.04.25 |
196 |
|
Connect Bio Sp ADS 16:38:55 / 15.07.25 |
1.480 | 4.96% |
1.550 15:57 |
1.400 15:30 |
1.560 11.07.25 |
0.5100 04.04.25 |
21'300 |
|
ConnectOne Banco Rg 17:22:50 / 15.07.25 |
25.06 | -0.20% |
25.11 17:10 |
24.90 16:02 |
27.76 11.02.25 |
20.65 11.04.25 |
11'682 |
|
Connexa Sports Rg 17:11:45 / 15.07.25 |
0.8789 | -6.25% |
0.9199 16:05 |
0.8601 17:10 |
1.910 24.02.25 |
0.3583 11.02.25 |
23'874 |
|
Consensus Cloud Rg 17:16:26 / 15.07.25 |
21.32 | -1.80% |
21.72 15:30 |
21.29 17:06 |
31.85 29.01.25 |
17.860 21.04.25 |
10'469 |
|
CONSOLIDATED WAT Rg 17:14:23 / 15.07.25 |
30.34 | -2.13% |
31.01 15:30 |
30.33 16:39 |
31.29 03.07.25 |
22.70 08.05.25 |
8'293 |
|
Constr Ptr-A Rg 17:23:35 / 15.07.25 |
108.04 | 2.48% |
108.04 17:23 |
105.05 16:07 |
111.59 09.06.25 |
65.00 07.04.25 |
26'931 |
|
Consumer Ptfl Sv Rg 17:19:41 / 15.07.25 |
9.490 | -1.56% |
9.740 15:30 |
9.740 15:30 |
12.660 31.01.25 |
8.070 21.04.25 |
43 |
|
Context Therap Rg 16:52:51 / 15.07.25 |
0.7449 | 1.73% |
0.8000 15:36 |
0.7330 15:30 |
1.360 02.01.25 |
0.4955 30.05.25 |
30'169 |
|
ContextLogic Rg-A 17:12:04 / 15.07.25 |
7.300 | 2.10% |
7.400 16:42 |
7.010 15:30 |
9.310 26.02.25 |
6.160 07.04.25 |
28'216 |
|
Contineum The Rg-A 16:45:09 / 15.07.25 |
3.860 | 3.49% |
3.860 16:45 |
3.800 16:26 |
15.000 02.01.25 |
3.360 28.05.25 |
7'221 |