×
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 |
|---|---|---|---|---|---|---|---|
|
Corcept Therapeu Rg 02:00:00 / 10.01.26 |
37.50 | 2.66% | 0.97 | 37.40 | 37.50 | ||
|
Core Scientific Rg 02:00:00 / 10.01.26 |
17.140 | 2.76% | 0.46 | 17.120 | 17.130 | ||
|
CoreWeave Rg A 02:00:00 / 10.01.26 |
80.14 | 3.96% | 3.05 | 80.17 | 80.21 | ||
|
Cormedix Rg 02:00:00 / 10.01.26 |
7.630 | 1.60% | 0.12 | 7.620 | 7.630 | ||
|
Corsair Gaming Rg 02:00:00 / 10.01.26 |
5.770 | 0.70% | 0.04 | 5.760 | 5.770 | ||
|
CorVel Rg 02:00:00 / 10.01.26 |
71.42 | -0.81% | -0.58 | 71.33 | 71.36 | ||
|
Corvus Pharmacet Rg 02:00:00 / 10.01.26 |
6.790 | -1.88% | -0.13 | 6.780 | 6.790 | ||
|
Cosciens Bio Rg 23:20:00 / 08.01.26 |
2.100 | 0.00% | 0.00 | ||||
|
Cosmos Health Rg 02:00:00 / 10.01.26 |
0.5499 | 6.04% | 0.03 | 0.5448 | 0.5500 | ||
|
CoStar Group Rg 02:00:00 / 10.01.26 |
58.49 | -4.68% | -2.87 | 58.47 | 58.49 | ||
|
Costco Whsl Rg 02:00:00 / 10.01.26 |
924.88 | 1.05% | 9.57 | 924.69 | 925.03 | ||
|
Coya Rg 02:00:00 / 10.01.26 |
4.850 | -5.27% | -0.27 | 4.820 | 4.840 | ||
|
CPI Card Group Rg 02:00:00 / 10.01.26 |
13.730 | -0.65% | -0.09 | 13.670 | 13.750 | ||
|
CPS Techn Rg 02:00:00 / 10.01.26 |
3.760 | 3.87% | 0.14 | 3.750 | 3.800 | ||
|
CRA Intl Rg 02:00:00 / 10.01.26 |
216.51 | 0.34% | 0.73 | 216.51 | 217.11 | ||
|
Cracker Barrel O Rg 02:00:00 / 10.01.26 |
30.01 | -0.46% | -0.14 | 29.99 | 30.00 | ||
|
Crane Hbr Acqn Rg-A 02:00:00 / 10.01.26 |
11.130 | 1.00% | 0.11 | 11.130 | 11.190 | ||
|
Crd Rg-A-144A-S-AI 02:00:00 / 10.01.26 |
0.9973 | -0.27% | 0.00 | 0.9981 | 1.010 | ||
|
CRDO Rg 02:00:00 / 10.01.26 |
150.42 | 6.24% | 8.83 | 150.39 | 150.42 | ||
|
Creative Rg 02:00:00 / 10.01.26 |
3.135 | -3.54% | -0.12 | 3.100 | 3.170 | ||
|
Creative Rg-A 02:00:00 / 10.01.26 |
2.610 | 3.16% | 0.08 | 2.570 | 2.600 | ||
|
Credit Acceptanc Rg 02:00:00 / 10.01.26 |
476.32 | 2.17% | 10.10 | 475.25 | 476.59 | ||
|
Crescent Capital BDC Inc 02:00:00 / 10.01.26 |
14.490 | 0.91% | 0.13 | 14.490 | 14.500 | ||
|
Cresud Sacf Sp ADR 02:00:00 / 10.01.26 |
12.360 | 0.65% | 0.08 | 12.360 | 12.390 | ||
|
Crexendo Rg 02:00:00 / 10.01.26 |
6.720 | 2.28% | 0.15 | 6.710 | 6.730 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eco Wave Sp ADS 02:00:00 / 10.01.26 |
6.000 | 3.33% | -46.36% | 1.35% | -7.69% | -26.11% | -38.21% | 94.72% |
|
Hackett Group Rg 02:00:00 / 10.01.26 |
20.28 | 3.31% | -33.98% | 3.73% | 1.50% | 8.97% | -30.02% | -3.24% |
|
Carter Bankshs Rg 02:00:00 / 10.01.26 |
20.01 | 3.31% | 15.46% | 2.99% | 0.15% | 9.17% | 23.14% | 24.30% |
|
Intuitive Surgic Rg 02:00:00 / 10.01.26 |
586.24 | 3.31% | 12.09% | 4.32% | 8.10% | 31.41% | 7.08% | 116.38% |
|
Icon Rg 02:00:00 / 10.01.26 |
181.38 | 3.29% | -10.25% | -3.86% | -2.79% | -1.99% | -16.88% | -6.10% |
|
Automatic Data P Rg 02:00:00 / 10.01.26 |
266.02 | 3.28% | -9.24% | 5.20% | -0.03% | -5.42% | -7.26% | 10.62% |
|
C.H.Robinson Wld Rg 02:00:00 / 10.01.26 |
170.77 | 3.27% | 60.68% | 4.31% | 8.71% | 34.05% | 67.82% | 77.91% |
|
CXApp Inc Rg 02:00:00 / 10.01.26 |
0.3325 | 3.25% | -81.16% | -2.86% | -16.90% | -54.82% | -81.83% | -96.61% |
|
Addex Therap Sp ADS 02:00:00 / 10.01.26 |
7.720 | 3.25% | 13.57% | 3.62% | -0.39% | -29.50% | 1.78% | -47.35% |
|
Huron Consulting Rg 02:00:00 / 10.01.26 |
181.34 | 3.24% | 43.67% | 6.02% | 1.02% | 22.49% | 45.54% | 155.80% |
|
908 Devices Rg 02:00:00 / 10.01.26 |
5.400 | 3.24% | 146.36% | 6.09% | -9.70% | -36.92% | 138.94% | -25.85% |
|
First Merchants Rg 02:00:00 / 10.01.26 |
38.11 | 3.23% | -3.01% | 1.63% | -1.83% | 6.72% | 0.32% | -9.33% |
|
Heritage Global Rg 02:00:00 / 10.01.26 |
1.300 | 3.23% | -30.81% | 5.69% | -3.70% | -14.47% | -34.34% | -51.88% |
|
Hanmi Fin Rg 02:00:00 / 10.01.26 |
28.02 | 3.22% | 18.12% | 4.36% | -3.51% | 20.21% | 31.00% | 13.18% |
|
Biolife Solution Rg 02:00:00 / 10.01.26 |
24.86 | 3.18% | -3.89% | 4.06% | 1.93% | -9.00% | -6.58% | 34.43% |
|
DLocal Rg-A 02:00:00 / 10.01.26 |
14.330 | 3.18% | 29.57% | 1.85% | 1.42% | -5.16% | 27.55% | -7.19% |
|
Coeptis Hldg Rg 02:00:00 / 10.01.26 |
14.300 | 3.16% | 167.27% | -2.32% | -5.49% | -7.02% | 88.90% | -62.31% |
|
First Busey Rg 02:00:00 / 10.01.26 |
24.07 | 3.15% | 4.12% | 0.71% | -4.37% | 7.12% | 9.81% | -0.97% |
|
Air T Rg 02:00:00 / 10.01.26 |
19.310 | 3.14% | -2.76% | 0.31% | 0.78% | -16.26% | -2.92% | -18.14% |
|
H2O America Rg 02:00:00 / 10.01.26 |
51.59 | 3.12% | 2.64% | 4.75% | 5.18% | 2.71% | 13.46% | -37.41% |
|
DocGo Rg 02:00:00 / 10.01.26 |
0.8941 | 3.11% | -78.65% | 0.69% | -2.68% | -22.92% | -78.09% | -87.46% |
|
Dexcom Rg 02:00:00 / 10.01.26 |
67.40 | 3.10% | -12.01% | 1.29% | 0.66% | 1.20% | -13.32% | -40.92% |
|
CureVac Rg 02:00:00 / 06.01.26 |
4.660 | 3.10% | 36.66% | 3.10% | -8.98% | -13.22% | 10.17% | -43.58% |
|
Indaptus Thrp Rg 02:00:00 / 10.01.26 |
3.130 | 3.09% | -87.28% | 14.23% | 28.28% | -15.41% | -88.11% | -93.51% |
|
HeartCore Entps Rg 02:00:00 / 10.01.26 |
0.3181 | 3.08% | -82.67% | 1.08% | -13.58% | -56.42% | -80.84% | -64.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Corcept Therapeu Rg 02:00:00 / 10.01.26 |
37.50 | 2.66% |
37.70 21:58 |
36.20 15:46 |
38.40 02.01.26 |
34.40 06.01.26 |
610'911 |
|
Core Scientific Rg 02:00:00 / 10.01.26 |
17.140 | 2.76% |
17.375 21:06 |
16.440 16:01 |
17.375 09.01.26 |
14.700 02.01.26 |
2'198'543 |
|
CoreWeave Rg A 02:00:00 / 10.01.26 |
80.14 | 3.96% |
81.47 17:58 |
75.51 16:10 |
84.52 05.01.26 |
73.20 02.01.26 |
6'100'415 |
|
Cormedix Rg 02:00:00 / 10.01.26 |
7.630 | 1.60% |
8.170 18:08 |
7.600 15:30 |
12.290 06.01.26 |
7.225 08.01.26 |
1'959'981 |
|
Corsair Gaming Rg 02:00:00 / 10.01.26 |
5.770 | 0.70% |
5.875 21:32 |
5.535 16:06 |
6.110 02.01.26 |
5.520 08.01.26 |
467'324 |
|
CorVel Rg 02:00:00 / 10.01.26 |
71.42 | -0.81% |
72.54 20:22 |
70.95 16:03 |
72.54 09.01.26 |
65.47 05.01.26 |
83'440 |
|
Corvus Pharmacet Rg 02:00:00 / 10.01.26 |
6.790 | -1.88% |
7.000 15:35 |
6.670 19:17 |
7.780 02.01.26 |
6.430 06.01.26 |
696'607 |
|
Cosciens Bio Rg 23:20:00 / 08.01.26 |
2.100 | 0.00% |
2.180 07.01.26 |
2.100 07.01.26 |
159 | ||
|
Cosmos Health Rg 02:00:00 / 10.01.26 |
0.5499 | 6.04% |
0.5700 19:13 |
0.5146 16:53 |
0.5700 09.01.26 |
0.4920 02.01.26 |
114'274 |
|
CoStar Group Rg 02:00:00 / 10.01.26 |
58.49 | -4.68% |
61.76 15:31 |
58.41 21:55 |
68.98 07.01.26 |
58.41 09.01.26 |
3'389'861 |
|
Costco Whsl Rg 02:00:00 / 10.01.26 |
924.88 | 1.05% |
929.65 18:55 |
911.33 15:43 |
931.67 08.01.26 |
852.50 02.01.26 |
914'771 |
|
Coya Rg 02:00:00 / 10.01.26 |
4.850 | -5.27% |
5.150 15:30 |
4.790 19:56 |
5.830 02.01.26 |
4.790 09.01.26 |
118'004 |
|
CPI Card Group Rg 02:00:00 / 10.01.26 |
13.730 | -0.65% |
13.880 15:30 |
13.710 21:55 |
14.830 02.01.26 |
13.610 07.01.26 |
6'723 |
|
CPS Techn Rg 02:00:00 / 10.01.26 |
3.760 | 3.87% |
3.820 17:54 |
3.600 15:30 |
3.820 09.01.26 |
3.090 02.01.26 |
15'738 |
|
CRA Intl Rg 02:00:00 / 10.01.26 |
216.51 | 0.34% |
218.28 15:32 |
216.00 16:43 |
218.28 09.01.26 |
197.89 02.01.26 |
24'466 |
|
Cracker Barrel O Rg 02:00:00 / 10.01.26 |
30.01 | -0.46% |
31.00 15:33 |
29.30 16:07 |
31.00 09.01.26 |
25.00 02.01.26 |
452'697 |
|
Crane Hbr Acqn Rg-A 02:00:00 / 10.01.26 |
11.130 | 1.00% |
11.320 18:07 |
11.090 15:30 |
11.320 09.01.26 |
10.835 02.01.26 |
101'131 |
|
Crd Rg-A-144A-S-AI 02:00:00 / 10.01.26 |
0.9973 | -0.27% |
1.010 15:30 |
0.9963 21:24 |
1.030 06.01.26 |
0.9600 02.01.26 |
15'619 |
|
CRDO Rg 02:00:00 / 10.01.26 |
150.42 | 6.24% |
157.47 16:52 |
143.69 15:31 |
157.47 09.01.26 |
124.75 07.01.26 |
2'338'826 |
|
Creative Rg 02:00:00 / 10.01.26 |
3.135 | -3.54% |
3.290 15:34 |
3.080 21:47 |
3.335 08.01.26 |
2.600 02.01.26 |
13'291 |
|
Creative Rg-A 02:00:00 / 10.01.26 |
2.610 | 3.16% |
2.970 17:08 |
2.180 15:32 |
2.970 09.01.26 |
1.095 06.01.26 |
439'516 |
|
Credit Acceptanc Rg 02:00:00 / 10.01.26 |
476.32 | 2.17% |
477.85 18:51 |
462.98 15:38 |
481.00 08.01.26 |
440.04 02.01.26 |
31'275 |
|
Crescent Capital BDC Inc 02:00:00 / 10.01.26 |
14.490 | 0.91% |
14.505 17:02 |
14.380 15:30 |
14.620 05.01.26 |
13.910 07.01.26 |
39'981 |
|
Cresud Sacf Sp ADR 02:00:00 / 10.01.26 |
12.360 | 0.65% |
12.500 15:39 |
12.250 16:44 |
12.650 02.01.26 |
11.640 08.01.26 |
94'691 |
|
Crexendo Rg 02:00:00 / 10.01.26 |
6.720 | 2.28% |
6.780 21:30 |
6.500 16:07 |
6.870 05.01.26 |
6.420 02.01.26 |
23'395 |