×
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
- 19.09.2025 - 23:16:01
- 22'631.48
- 0.72%
- 160.75
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ConnectOne Banco Rg 02:00:00 / 20.09.25 |
25.80 | 0.00% | 0.00 | 21.00 | 41.28 | ||
|
Connexa Sports Rg 02:00:00 / 20.09.25 |
2.180 | 0.00% | 0.00 | 2.180 | 2.360 | 118 | |
|
Consensus Cloud Rg 02:00:00 / 20.09.25 |
28.97 | 0.00% | 0.00 | 20.63 | 34.33 | ||
|
CONSOLIDATED WAT Rg 02:00:00 / 20.09.25 |
33.92 | 0.00% | 0.00 | 31.07 | 53.93 | 5 | |
|
Constr Ptr-A Rg 02:00:00 / 20.09.25 |
133.67 | 0.00% | 0.00 | 130.00 | 212.53 | ||
|
Consumer Ptfl Sv Rg 02:00:00 / 20.09.25 |
8.150 | 0.00% | 0.00 | 8.090 | 10.900 | ||
|
Context Therap Rg 02:00:00 / 20.09.25 |
0.9682 | 0.00% | 0.00 | 0.9500 | 0.9707 | 1'094 | |
|
ContextLogic Rg 23:20:00 / 19.09.25 |
7.970 | 0.00% | 0.00 | ||||
|
Contineum The Rg-A 02:00:00 / 20.09.25 |
12.500 | 0.00% | 0.00 | 12.500 | 16.280 | ||
|
Cooper Co Rg 02:00:00 / 20.09.25 |
68.17 | 0.00% | 0.00 | 67.00 | 74.30 | 171 | |
|
Copart Rg 02:00:00 / 20.09.25 |
45.85 | 0.00% | 0.00 | 45.50 | 46.17 | 1'333 | |
|
Corb Phrm Hldgs Rg 02:00:00 / 20.09.25 |
11.500 | 0.00% | 0.00 | 10.340 | 12.890 | ||
|
Corcept Therapeu Rg 02:00:00 / 20.09.25 |
80.52 | 0.00% | 0.00 | 68.91 | 128.83 | 10 | |
|
Core Scientific Rg 02:00:00 / 20.09.25 |
16.620 | 0.00% | 0.00 | 16.140 | 16.270 | 3'701 | |
|
CoreWeave Rg A 02:00:00 / 20.09.25 |
124.86 | 0.00% | 0.00 | 122.64 | 122.99 | 69'999 | |
|
Cormedix Rg 02:00:00 / 20.09.25 |
11.200 | 0.00% | 0.00 | 10.400 | 12.880 | 4'381 | |
|
Corsair Gaming Rg 02:00:00 / 20.09.25 |
8.570 | 0.00% | 0.00 | 7.710 | 8.550 | ||
|
CorVel Rg 02:00:00 / 20.09.25 |
79.45 | 0.00% | 0.00 | 34.92 | |||
|
Corvus Pharmacet Rg 02:00:00 / 20.09.25 |
5.870 | 0.00% | 0.00 | 5.750 | 6.350 | 400 | |
|
Cosciens Bio Rg 23:20:00 / 19.09.25 |
2.570 | 0.00% | 0.00 | ||||
|
Cosmos Health Rg 02:00:00 / 20.09.25 |
0.9533 | 0.00% | 0.00 | 0.8322 | 1.020 | ||
|
CoStar Group Rg 02:00:00 / 20.09.25 |
87.10 | 0.00% | 0.00 | 74.13 | 97.92 | ||
|
Costco Whsl Rg 02:00:00 / 20.09.25 |
951.16 | 0.00% | 0.00 | 868.78 | 960.19 | 201 | |
|
Couchbase Rg 02:00:00 / 20.09.25 |
24.51 | 0.00% | 0.00 | 24.52 | 24.53 | 258 | |
|
Coya Rg 02:00:00 / 20.09.25 |
5.500 | 0.00% | 0.00 | 5.030 | 6.190 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hillman Soltns Rg 02:00:00 / 20.09.25 |
9.480 | -2.67% | 2.93% | -2.37% | -5.86% | 32.77% | -10.73% | 20.00% |
|
Electro Sensors Rg 02:00:00 / 20.09.25 |
5.000 | -2.72% | 32.63% | 2.25% | 6.16% | 18.20% | 24.38% | -8.76% |
|
BV Financial Rg 02:00:00 / 20.09.25 |
16.750 | -2.73% | 18.12% | 1.09% | -0.89% | 9.98% | 9.12% | 0.00% |
|
Arq Rg 02:00:00 / 20.09.25 |
7.360 | -2.77% | 146.98% | 2.65% | -0.41% | 39.39% | 44.31% | 119.05% |
|
Cal-Maine Foods Rg 02:00:00 / 20.09.25 |
100.00 | -2.84% | 74.25% | -9.62% | -13.82% | 0.85% | 33.82% | 72.95% |
|
Datadog Rg-A 02:00:00 / 20.09.25 |
138.82 | -2.85% | 14.37% | 1.70% | 5.79% | 5.10% | 20.97% | 48.00% |
|
Cognyte Sftw Rg 02:00:00 / 20.09.25 |
8.390 | -3.01% | 30.48% | -1.53% | -5.52% | -7.90% | 25.04% | 61.35% |
|
Arteris Rg 02:00:00 / 20.09.25 |
9.870 | -3.14% | 67.57% | 12.80% | -1.00% | 1.86% | 32.48% | 26.86% |
|
Gam & Lsure REIT Rg 02:00:00 / 20.09.25 |
46.62 | -3.20% | -5.53% | -2.98% | -3.18% | 0.52% | -8.41% | -5.07% |
|
First Finl Banks Rg 02:00:00 / 20.09.25 |
34.87 | -3.27% | 15.08% | -3.19% | -7.36% | -3.51% | -8.48% | -20.64% |
|
D-MARKET Sp ADS-B 02:00:00 / 20.09.25 |
2.930 | -3.30% | 62.78% | 2.09% | 0.34% | 8.92% | 25.75% | 179.05% |
|
Airbnb Rg-A 02:00:00 / 20.09.25 |
127.04 | -3.33% | -6.68% | 3.66% | -2.22% | -5.56% | -3.16% | 6.95% |
|
Gevo Rg 02:00:00 / 20.09.25 |
2.020 | -3.35% | 74.14% | 20.96% | 16.76% | 57.81% | 50.75% | -22.61% |
|
Alkermes Rg 02:00:00 / 20.09.25 |
27.79 | -3.37% | 0.18% | 3.04% | -6.59% | -3.54% | -2.66% | 40.43% |
|
Cassava Sci Rg 02:00:00 / 20.09.25 |
2.280 | -3.39% | -89.87% | 8.06% | 3.64% | 30.29% | -92.34% | -92.48% |
|
Abeona Therap Rg 02:00:00 / 20.09.25 |
5.380 | -3.41% | 7.39% | -16.33% | -25.59% | -6.43% | -10.63% | 39.38% |
|
Hyperion DeFi Rg 02:00:00 / 20.09.25 |
11.280 | -3.42% | -93.22% | -24.70% | 83.12% | 3.68% | -71.83% | -93.12% |
|
Huadi Rg-A 02:00:00 / 20.09.25 |
1.650 | -3.51% | -45.72% | 6.45% | 42.24% | 24.06% | -18.32% | -94.15% |
|
Cabaletta Bio Rg 02:00:00 / 20.09.25 |
2.190 | -3.52% | -90.35% | 19.02% | 35.19% | 39.49% | -53.40% | 178.66% |
|
ECA Rg-A 23:20:00 / 19.09.25 |
11.325 | -3.53% | 3.42% | 0.00% | -1.52% | -6.25% | -1.69% | 0.00% |
|
Aurora Innovtn Rg-A 02:00:00 / 20.09.25 |
6.060 | -3.81% | 38.67% | 6.88% | 0.66% | 17.21% | 21.20% | 112.63% |
|
Clvr Hlth Inv Rg-A 02:00:00 / 20.09.25 |
3.030 | -3.81% | 218.24% | -0.98% | 10.99% | 9.78% | 4.12% | 38.36% |
|
Genasys Rg 02:00:00 / 20.09.25 |
2.500 | -3.85% | 23.15% | 13.64% | 30.89% | 44.51% | -28.16% | -12.59% |
|
AvidXchange Hldg Rg 02:00:00 / 20.09.25 |
9.940 | -3.87% | -19.77% | 0.10% | 0.20% | 1.53% | 23.02% | 20.34% |
|
eXp World Hldgs Rg 02:00:00 / 20.09.25 |
11.060 | -3.91% | -28.74% | -0.81% | 0.45% | 19.31% | -21.17% | -8.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ConnectOne Banco Rg 02:00:00 / 20.09.25 |
25.80 | 0.00% |
27.76 11.02.25 |
20.65 11.04.25 |
710'851 | ||
|
Connexa Sports Rg 02:00:00 / 20.09.25 |
2.180 | 0.00% |
5.200 19.08.25 |
0.3583 11.02.25 |
118 | ||
|
Consensus Cloud Rg 02:00:00 / 20.09.25 |
28.97 | 0.00% |
31.85 29.01.25 |
17.860 21.04.25 |
173'997 | ||
|
CONSOLIDATED WAT Rg 02:00:00 / 20.09.25 |
33.92 | 0.00% |
34.57 17.09.25 |
22.70 08.05.25 |
5 | ||
|
Constr Ptr-A Rg 02:00:00 / 20.09.25 |
133.67 | 0.00% |
135.23 19.09.25 |
65.00 07.04.25 |
447'445 | ||
|
Consumer Ptfl Sv Rg 02:00:00 / 20.09.25 |
8.150 | 0.00% |
12.660 31.01.25 |
6.760 02.09.25 |
47'375 | ||
|
Context Therap Rg 02:00:00 / 20.09.25 |
0.9682 | 0.00% |
1.360 02.01.25 |
0.4955 30.05.25 |
1'094 | ||
|
ContextLogic Rg 23:20:00 / 19.09.25 |
7.970 | 0.00% |
9.310 26.02.25 |
6.160 07.04.25 |
64'206 | ||
|
Contineum The Rg-A 02:00:00 / 20.09.25 |
12.500 | 0.00% |
15.000 02.01.25 |
3.360 28.05.25 |
611'639 | ||
|
Cooper Co Rg 02:00:00 / 20.09.25 |
68.17 | 0.00% |
100.24 27.01.25 |
61.80 28.08.25 |
171 | ||
|
Copart Rg 02:00:00 / 20.09.25 |
45.85 | 0.00% |
63.85 16.05.25 |
45.06 01.08.25 |
1'333 | ||
|
Corb Phrm Hldgs Rg 02:00:00 / 20.09.25 |
11.500 | 0.00% |
13.230 16.01.25 |
4.640 07.04.25 |
137'431 | ||
|
Corcept Therapeu Rg 02:00:00 / 20.09.25 |
80.52 | 0.00% |
117.29 31.03.25 |
49.07 13.01.25 |
10 | ||
|
Core Scientific Rg 02:00:00 / 20.09.25 |
16.620 | 0.00% |
18.205 03.07.25 |
6.205 09.04.25 |
3'701 | ||
|
CoreWeave Rg A 02:00:00 / 20.09.25 |
124.86 | 0.00% |
187.00 20.06.25 |
33.52 21.04.25 |
69'999 | ||
|
Cormedix Rg 02:00:00 / 20.09.25 |
11.200 | 0.00% |
17.400 23.06.25 |
5.600 07.04.25 |
4'381 | ||
|
Corsair Gaming Rg 02:00:00 / 20.09.25 |
8.570 | 0.00% |
13.020 21.02.25 |
5.640 21.04.25 |
913'700 | ||
|
CorVel Rg 02:00:00 / 20.09.25 |
79.45 | 0.00% |
128.60 05.02.25 |
79.34 19.09.25 |
806'554 | ||
|
Corvus Pharmacet Rg 02:00:00 / 20.09.25 |
5.870 | 0.00% |
6.460 06.01.25 |
2.545 09.04.25 |
400 | ||
|
Cosciens Bio Rg 23:20:00 / 19.09.25 |
2.570 | 0.00% |
4.500 19.03.25 |
1.960 13.03.25 |
493 | ||
|
Cosmos Health Rg 02:00:00 / 20.09.25 |
0.9533 | 0.00% |
1.280 06.08.25 |
0.2866 21.04.25 |
115'188 | ||
|
CoStar Group Rg 02:00:00 / 20.09.25 |
87.10 | 0.00% |
97.40 06.08.25 |
68.42 14.01.25 |
3'675'028 | ||
|
Costco Whsl Rg 02:00:00 / 20.09.25 |
951.16 | 0.00% |
1'078.01 13.02.25 |
873.00 07.04.25 |
201 | ||
|
Couchbase Rg 02:00:00 / 20.09.25 |
24.51 | 0.00% |
25.12 20.06.25 |
12.860 07.04.25 |
258 | ||
|
Coya Rg 02:00:00 / 20.09.25 |
5.500 | 0.00% |
8.110 03.03.25 |
4.650 09.04.25 |
16'718 |