×
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
- 14.07.2025 - 23:16:01
- 20'640.33
- 0.27%
- 54.80
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cooper Co Rg 02:00:00 / 15.07.25 |
73.61 | 0.00% | 0.00 | 61.28 | 97.00 | 10 | |
|
Copart Rg 02:00:00 / 15.07.25 |
47.13 | 0.00% | 0.00 | 47.00 | 47.68 | 98 | |
|
Corb Phrm Hldgs Rg 02:00:00 / 15.07.25 |
8.360 | 0.00% | 0.00 | 7.690 | 9.810 | ||
|
Corcept Therapeu Rg 02:00:00 / 15.07.25 |
72.77 | 0.00% | 0.00 | 59.45 | 116.43 | ||
|
Core Scientific Rg 02:00:00 / 15.07.25 |
13.560 | 0.00% | 0.00 | 13.700 | 13.800 | 1'825 | |
|
CoreWeave Rg A 02:00:00 / 15.07.25 |
132.38 | 0.00% | 0.00 | 138.15 | 138.86 | 18'064 | |
|
Cormedix Rg 02:00:00 / 15.07.25 |
11.360 | 0.00% | 0.00 | 10.180 | 11.620 | ||
|
Corsair Gaming Rg 02:00:00 / 15.07.25 |
9.630 | 0.00% | 0.00 | 8.250 | 10.850 | ||
|
CorVel Rg 02:00:00 / 15.07.25 |
97.99 | 0.00% | 0.00 | 39.20 | |||
|
Corvus Pharmacet Rg 02:00:00 / 15.07.25 |
4.350 | 0.00% | 0.00 | 3.300 | 4.830 | ||
|
Cosciens Bio Rg 02:00:00 / 15.07.25 |
3.620 | 0.00% | 0.00 | 1.490 | |||
|
Cosmos Health Rg 02:00:00 / 15.07.25 |
0.4940 | 0.00% | 0.00 | 0.3731 | 0.5416 | ||
|
CoStar Group Rg 02:00:00 / 15.07.25 |
85.64 | 0.00% | 0.00 | 76.63 | 87.73 | ||
|
Costco Whsl Rg 02:00:00 / 15.07.25 |
980.91 | 0.00% | 0.00 | 969.89 | 995.00 | 22 | |
|
Couchbase Rg 02:00:00 / 15.07.25 |
24.31 | 0.00% | 0.00 | 24.06 | 38.89 | ||
|
Coya Rg 02:00:00 / 15.07.25 |
6.160 | 0.00% | 0.00 | 4.760 | 7.110 | ||
|
CPI Card Group Rg 02:00:00 / 15.07.25 |
21.99 | 0.00% | 0.00 | 18.390 | 35.18 | ||
|
CPS Techn Rg 02:00:00 / 15.07.25 |
2.520 | 0.00% | 0.00 | 2.280 | 2.820 | ||
|
CRA Intl Rg 02:00:00 / 15.07.25 |
202.84 | 0.00% | 0.00 | 83.17 | |||
|
Cracker Barrel O Rg 02:00:00 / 15.07.25 |
64.41 | 0.00% | 0.00 | 53.45 | 102.41 | 404'201 | |
|
Crane Hbr Acqn Rg-A 02:00:00 / 15.07.25 |
9.990 | 0.00% | 0.00 | 4.100 | |||
|
Crd Rg-A-144A-S-AI 02:00:00 / 15.07.25 |
1.330 | 0.00% | 0.00 | 1.180 | 1.520 | ||
|
CRDO Rg 02:00:00 / 15.07.25 |
98.70 | 0.00% | 0.00 | 100.10 | 100.90 | 2'182 | |
|
Creative Rg 02:00:00 / 15.07.25 |
3.270 | 0.00% | 0.00 | 2.780 | 3.700 | ||
|
Creative Rg-A 02:00:00 / 15.07.25 |
1.030 | 0.00% | 0.00 | 1.030 | 1.060 | 2 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CareDx Rg 02:00:00 / 15.07.25 |
20.02 | -6.49% | 66.83% | 8.51% | 4.98% | 18.18% | 24.04% | -13.97% |
|
El Pollo Loco Rg 02:00:00 / 15.07.25 |
10.790 | -6.50% | 22.34% | -2.62% | 3.95% | 14.91% | -4.68% | 15.15% |
|
Andersons Rg 02:00:00 / 15.07.25 |
37.80 | -6.71% | -34.31% | 0.83% | 1.20% | 1.39% | -22.51% | 27.19% |
|
Agora Sp ADS-A 02:00:00 / 15.07.25 |
3.880 | -6.73% | 47.53% | 4.58% | 1.57% | 48.09% | 59.02% | -21.77% |
|
Franklin Electri Rg 02:00:00 / 15.07.25 |
90.89 | -6.73% | -5.96% | -0.48% | 4.99% | 7.49% | -9.97% | 27.24% |
|
Crocs Rg 02:00:00 / 15.07.25 |
102.01 | -6.87% | 9.21% | -4.08% | -0.22% | 14.03% | -24.91% | 93.02% |
|
AerSale Rg 02:00:00 / 15.07.25 |
5.860 | -6.98% | -53.84% | -3.30% | 1.03% | -6.84% | -12.41% | -63.21% |
|
Champns Onclgy Rg 02:00:00 / 15.07.25 |
7.970 | -7.00% | 47.32% | -10.35% | 4.73% | 0.63% | 57.82% | 1.27% |
|
Citizens Cmnty B Rg 02:00:00 / 15.07.25 |
15.130 | -7.12% | 29.21% | -2.32% | 11.01% | 10.12% | 27.14% | 20.08% |
|
Alti Global-A Rg 02:00:00 / 15.07.25 |
4.090 | -7.26% | -53.31% | -0.24% | -0.97% | 24.70% | -18.20% | 0.00% |
|
Bk Of James Finl Rg 02:00:00 / 15.07.25 |
14.190 | -7.32% | 17.96% | -0.07% | -0.07% | 5.82% | 18.15% | 19.14% |
|
Fox Fact Hldg Rg 02:00:00 / 15.07.25 |
28.03 | -7.40% | -58.46% | 1.59% | 7.39% | 43.08% | -42.99% | -67.36% |
|
Eagle Finl Svcs Rg 02:00:00 / 15.07.25 |
33.35 | -7.44% | 11.17% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Insight Enterpri Rg 02:00:00 / 15.07.25 |
140.78 | -7.44% | -20.55% | -1.12% | 6.88% | 6.59% | -32.49% | 66.51% |
|
Celldex Theraptc Rg 02:00:00 / 15.07.25 |
23.36 | -7.56% | -41.10% | 11.34% | 14.85% | 23.34% | -40.94% | -12.54% |
|
Columbia Bkg Sys Rg 02:00:00 / 15.07.25 |
24.93 | -7.70% | -6.56% | -0.64% | 10.36% | 13.01% | 11.79% | -12.37% |
|
Caesr Entmt Rg 02:00:00 / 15.07.25 |
30.84 | -7.72% | -34.22% | 4.83% | 17.49% | 23.36% | -21.37% | -12.86% |
|
Complete Solar Rg 02:00:00 / 15.07.25 |
1.650 | -7.82% | 2.80% | -18.72% | -14.95% | -8.59% | 1.85% | 0.00% |
|
Golden Ocean Gro Rg 02:00:00 / 15.07.25 |
8.250 | -7.92% | -15.47% | 3.90% | 4.56% | 15.87% | -37.69% | -18.56% |
|
Beyond Meat Rg 02:00:00 / 15.07.25 |
3.460 | -7.98% | -61.12% | -1.42% | 4.85% | 29.59% | -48.36% | -88.44% |
|
Horizon Tech Fin Rg 02:00:00 / 15.07.25 |
8.270 | -8.01% | -37.21% | 9.54% | 13.13% | 0.24% | -34.16% | -30.50% |
|
First Watch Rest Rg 02:00:00 / 15.07.25 |
17.110 | -8.06% | -14.88% | -1.78% | 10.03% | -14.83% | 7.34% | 21.87% |
|
Datasea Rg 02:00:00 / 15.07.25 |
2.040 | -8.11% | -42.05% | 5.70% | -5.99% | 7.37% | -30.38% | -92.27% |
|
INNATE Sp ADS 02:00:00 / 15.07.25 |
1.700 | -8.11% | -39.29% | -5.03% | -9.09% | -11.92% | -19.81% | -35.85% |
|
Dianthus Rg 02:00:00 / 15.07.25 |
20.03 | -8.12% | 92.60% | 9.75% | 9.93% | -2.05% | -30.93% | -25.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cooper Co Rg 02:00:00 / 15.07.25 |
73.61 | 0.00% |
100.24 27.01.25 |
65.00 03.06.25 |
10 | ||
|
Copart Rg 02:00:00 / 15.07.25 |
47.13 | 0.00% |
63.85 16.05.25 |
46.77 14.07.25 |
98 | ||
|
Corb Phrm Hldgs Rg 02:00:00 / 15.07.25 |
8.360 | 0.00% |
13.230 16.01.25 |
4.640 07.04.25 |
23'042 | ||
|
Corcept Therapeu Rg 02:00:00 / 15.07.25 |
72.77 | 0.00% |
117.29 31.03.25 |
49.07 13.01.25 |
232'325 | ||
|
Core Scientific Rg 02:00:00 / 15.07.25 |
13.560 | 0.00% |
18.205 03.07.25 |
6.205 09.04.25 |
1'825 | ||
|
CoreWeave Rg A 02:00:00 / 15.07.25 |
132.38 | 0.00% |
187.00 20.06.25 |
33.52 21.04.25 |
18'064 | ||
|
Cormedix Rg 02:00:00 / 15.07.25 |
11.360 | 0.00% |
17.400 23.06.25 |
5.600 07.04.25 |
414'267 | ||
|
Corsair Gaming Rg 02:00:00 / 15.07.25 |
9.630 | 0.00% |
13.020 21.02.25 |
5.640 21.04.25 |
166'481 | ||
|
CorVel Rg 02:00:00 / 15.07.25 |
97.99 | 0.00% |
128.60 05.02.25 |
97.54 14.07.25 |
38'283 | ||
|
Corvus Pharmacet Rg 02:00:00 / 15.07.25 |
4.350 | 0.00% |
6.460 06.01.25 |
2.545 09.04.25 |
128'450 | ||
|
Cosciens Bio Rg 02:00:00 / 15.07.25 |
3.620 | 0.00% |
4.500 19.03.25 |
1.960 13.03.25 |
1'297 | ||
|
Cosmos Health Rg 02:00:00 / 15.07.25 |
0.4940 | 0.00% |
1.050 21.01.25 |
0.2866 21.04.25 |
61'066 | ||
|
CoStar Group Rg 02:00:00 / 15.07.25 |
85.64 | 0.00% |
86.17 14.07.25 |
68.42 14.01.25 |
832'685 | ||
|
Costco Whsl Rg 02:00:00 / 15.07.25 |
980.91 | 0.00% |
1'078.01 13.02.25 |
873.00 07.04.25 |
22 | ||
|
Couchbase Rg 02:00:00 / 15.07.25 |
24.31 | 0.00% |
25.12 20.06.25 |
12.860 07.04.25 |
159'407 | ||
|
Coya Rg 02:00:00 / 15.07.25 |
6.160 | 0.00% |
8.110 03.03.25 |
4.650 09.04.25 |
8'503 | ||
|
CPI Card Group Rg 02:00:00 / 15.07.25 |
21.99 | 0.00% |
34.00 03.03.25 |
19.280 12.05.25 |
20'372 | ||
|
CPS Techn Rg 02:00:00 / 15.07.25 |
2.520 | 0.00% |
3.180 29.05.25 |
1.410 07.04.25 |
11'593 | ||
|
CRA Intl Rg 02:00:00 / 15.07.25 |
202.84 | 0.00% |
213.75 20.02.25 |
155.00 01.05.25 |
61'696 | ||
|
Cracker Barrel O Rg 02:00:00 / 15.07.25 |
64.41 | 0.00% |
69.30 10.07.25 |
33.86 04.04.25 |
404'201 | ||
|
Crane Hbr Acqn Rg-A 02:00:00 / 15.07.25 |
9.990 | 0.00% |
10.190 24.06.25 |
9.890 30.05.25 |
5'840 | ||
|
Crd Rg-A-144A-S-AI 02:00:00 / 15.07.25 |
1.330 | 0.00% |
1.540 03.07.25 |
0.7800 07.04.25 |
8'555 | ||
|
CRDO Rg 02:00:00 / 15.07.25 |
98.70 | 0.00% |
100.51 14.07.25 |
29.40 07.04.25 |
2'182 | ||
|
Creative Rg 02:00:00 / 15.07.25 |
3.270 | 0.00% |
4.000 09.06.25 |
1.280 21.04.25 |
33'636 | ||
|
Creative Rg-A 02:00:00 / 15.07.25 |
1.030 | 0.00% |
8.090 02.01.25 |
0.8200 01.05.25 |
2 |