×
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
- 07.11.2025 - 23:16:01
- 23'004.54
- -0.21%
- -49.46
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Crd Rg-A-144A-S-AI 02:00:00 / 08.11.25 |
1.020 | 0.00% | 0.00 | 1.010 | 1.020 | ||
|
CRDO Rg 02:00:00 / 08.11.25 |
163.61 | 0.53% | 0.87 | 163.56 | 163.57 | ||
|
Creative Rg 02:00:00 / 08.11.25 |
2.870 | 1.77% | 0.05 | 2.750 | 2.940 | ||
|
Creative Rg-A 02:00:00 / 08.11.25 |
0.5953 | -3.78% | -0.02 | 0.5800 | 0.6100 | ||
|
Credit Acceptanc Rg 02:00:00 / 08.11.25 |
422.35 | 1.41% | 5.89 | 422.34 | 422.35 | ||
|
Crescent Capital BDC Inc 02:00:00 / 08.11.25 |
13.980 | 0.14% | 0.02 | 13.950 | 14.020 | ||
|
Cresud Sacf Sp ADR 02:00:00 / 08.11.25 |
11.410 | 0.97% | 0.11 | 11.340 | 11.430 | ||
|
Crexendo Rg 02:00:00 / 08.11.25 |
6.660 | -1.33% | -0.09 | 6.660 | 6.690 | ||
|
CRGO Rg 02:00:00 / 08.11.25 |
3.715 | 2.62% | 0.10 | 3.680 | 3.740 | ||
|
Cricut Rg-A 02:00:00 / 08.11.25 |
4.770 | -0.42% | -0.02 | 4.760 | 4.770 | ||
|
Crinetics Pharma Rg 02:00:00 / 08.11.25 |
40.00 | -8.02% | -3.49 | 39.99 | 40.00 | ||
|
CRISPR Therap N 02:00:00 / 08.11.25 |
55.12 | -2.63% | -1.49 | 54.99 | 55.15 | ||
|
CRITEO Sp ADS 02:00:00 / 08.11.25 |
21.42 | -4.80% | -1.08 | 21.40 | 21.42 | ||
|
CRML Rg 02:00:00 / 08.11.25 |
10.780 | 7.05% | 0.71 | 10.760 | 10.770 | ||
|
Crocs Rg 02:00:00 / 08.11.25 |
78.85 | 0.54% | 0.42 | 78.84 | 78.86 | ||
|
Cronos Group Rg 02:00:00 / 08.11.25 |
2.480 | 0.40% | 0.01 | 2.470 | 2.480 | ||
|
Cross Ctry Hlthc Rg 02:00:00 / 08.11.25 |
12.370 | -5.14% | -0.67 | 12.360 | 12.440 | ||
|
Crown Crafts Rg 02:00:00 / 08.11.25 |
2.750 | 0.00% | 0.00 | 2.750 | 2.790 | ||
|
Crown LNG Rg 23:20:00 / 07.11.25 |
0.0005 | 150.00% | 0.00 | ||||
|
Crtv Md & Cmty Rg 02:00:00 / 08.11.25 |
4.880 | -14.08% | -0.80 | 4.760 | 5.200 | ||
|
Crtv Mdcl Hld Rg 02:00:00 / 08.11.25 |
3.020 | 1.68% | 0.05 | 2.940 | 3.040 | ||
|
CrwdStrik Hldg Rg-A 02:00:00 / 08.11.25 |
539.81 | 1.37% | 7.29 | 539.91 | 539.96 | ||
|
CryoPort Rg 02:00:00 / 08.11.25 |
8.380 | 0.60% | 0.05 | 8.380 | 8.390 | ||
|
CSG Systems Intl Rg 02:00:00 / 08.11.25 |
78.30 | 0.19% | 0.15 | 78.32 | 78.33 | ||
|
CSP Inc Rg 02:00:00 / 08.11.25 |
11.250 | -0.09% | -0.01 | 11.230 | 11.490 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Camden National Rg 02:00:00 / 08.11.25 |
38.83 | -9.78% | 2.47% | 1.78% | 6.50% | 0.28% | -18.94% | -11.13% |
|
Avnet Rg 02:00:00 / 08.11.25 |
47.26 | -9.84% | -6.41% | -2.46% | -4.56% | -11.61% | -16.44% | 14.10% |
|
Fulton Financial Rg 02:00:00 / 08.11.25 |
17.630 | -9.91% | 5.53% | 1.50% | 1.85% | -4.75% | -14.62% | -5.29% |
|
Gentherm Rg 02:00:00 / 08.11.25 |
36.16 | -9.92% | -31.31% | -1.74% | 8.00% | 3.20% | -16.97% | -45.27% |
|
EDAP TMS Sp ADR 02:00:00 / 08.11.25 |
2.020 | -9.95% | -62.31% | -5.61% | -2.42% | 48.53% | -21.25% | -80.39% |
|
Heritage Financi Rg 02:00:00 / 08.11.25 |
22.06 | -9.96% | 3.13% | -0.59% | -3.12% | -4.79% | -15.99% | -34.35% |
|
Harmony Bioscien Rg 02:00:00 / 08.11.25 |
31.43 | -10.08% | -4.21% | 10.01% | 18.43% | -14.75% | -12.89% | -47.43% |
|
Investcorp Credit Management BDC Inc 02:00:00 / 08.11.25 |
2.760 | -10.23% | -23.49% | -1.25% | -3.83% | 1.85% | -6.60% | -22.73% |
|
El Pollo Loco Rg 02:00:00 / 08.11.25 |
10.450 | -10.31% | 17.35% | 2.25% | 12.49% | 0.29% | -18.99% | -5.39% |
|
Inspired Entrtmn Rg 02:00:00 / 08.11.25 |
8.130 | -10.39% | -17.91% | 7.68% | -1.69% | -2.28% | -22.20% | -18.16% |
|
Fidelity D & D B Rg 02:00:00 / 08.11.25 |
44.22 | -10.39% | -24.64% | 1.24% | 7.10% | 8.17% | -21.05% | -5.61% |
|
Hillman Soltns Rg 02:00:00 / 08.11.25 |
8.760 | -10.47% | -5.32% | -4.99% | -6.81% | -10.15% | -21.54% | 9.00% |
|
Cresud Sacf Sp ADR 02:00:00 / 08.11.25 |
11.410 | -10.53% | 19.20% | -7.76% | 19.60% | 5.26% | 13.31% | 105.69% |
|
First Merchants Rg 02:00:00 / 08.11.25 |
36.02 | -10.65% | -3.88% | 1.52% | -0.44% | -7.28% | -16.12% | -18.93% |
|
Banner Rg 02:00:00 / 08.11.25 |
60.92 | -10.68% | 11.35% | 0.88% | -0.20% | -4.39% | -16.81% | -17.61% |
|
Duluth Hldg Rg-B 02:00:00 / 08.11.25 |
2.760 | -10.68% | -48.70% | 0.36% | -15.08% | 27.78% | -23.76% | -69.06% |
|
Clean Energy Fue Rg 02:00:00 / 08.11.25 |
2.390 | -10.76% | -41.51% | -16.43% | -5.91% | -0.42% | -24.13% | -66.77% |
|
Erasca Rg 02:00:00 / 08.11.25 |
2.270 | -10.76% | 5.16% | -6.20% | -5.81% | 38.41% | -27.71% | -67.11% |
|
Afya Rg-A 02:00:00 / 08.11.25 |
14.080 | -11.08% | -35.61% | -0.64% | -2.15% | -6.51% | -20.77% | -9.66% |
|
Atara Biother Rg 02:00:00 / 08.11.25 |
11.810 | -11.19% | -7.80% | -20.47% | -17.56% | -3.91% | 4.42% | -90.05% |
|
AlphaTON Cap Rg 02:00:00 / 08.11.25 |
3.940 | -11.22% | -87.25% | -23.35% | -37.46% | -54.61% | -14.16% | -96.64% |
|
Credit Acceptanc Rg 02:00:00 / 08.11.25 |
422.35 | -11.29% | -21.82% | -5.59% | -11.77% | -11.04% | -6.14% | -5.94% |
|
AudioEye Rg 02:00:00 / 08.11.25 |
13.340 | -11.37% | 148.71% | -13.21% | -2.77% | 22.61% | -57.97% | 148.71% |
|
Calumet Rg 02:00:00 / 08.11.25 |
19.190 | -11.40% | 9.18% | -1.89% | 8.54% | 41.10% | -13.71% | 1.04% |
|
Alti Global-A Rg 02:00:00 / 08.11.25 |
4.065 | -11.45% | -55.42% | 3.17% | 13.23% | -5.47% | -16.01% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Crd Rg-A-144A-S-AI 02:00:00 / 08.11.25 |
1.020 | 0.00% |
1.020 15:30 |
0.9759 17:00 |
1.585 28.07.25 |
0.7800 07.04.25 |
64'273 |
|
CRDO Rg 02:00:00 / 08.11.25 |
163.61 | 0.53% |
163.70 21:59 |
146.46 17:15 |
193.48 31.10.25 |
29.40 07.04.25 |
2'021'791 |
|
Creative Rg 02:00:00 / 08.11.25 |
2.870 | 1.77% |
2.870 22:00 |
2.760 17:24 |
4.000 09.06.25 |
1.280 21.04.25 |
9'769 |
|
Creative Rg-A 02:00:00 / 08.11.25 |
0.5953 | -3.78% |
0.6270 18:04 |
0.5953 22:00 |
8.090 02.01.25 |
0.4199 22.10.25 |
24'155 |
|
Credit Acceptanc Rg 02:00:00 / 08.11.25 |
422.35 | 1.41% |
430.22 20:52 |
406.00 15:36 |
550.00 31.01.25 |
402.64 06.11.25 |
85'281 |
|
Crescent Capital BDC Inc 02:00:00 / 08.11.25 |
13.980 | 0.14% |
14.000 21:59 |
13.840 18:09 |
20.04 19.02.25 |
13.310 10.10.25 |
32'866 |
|
Cresud Sacf Sp ADR 02:00:00 / 08.11.25 |
11.410 | 0.97% |
11.450 21:11 |
11.040 18:59 |
14.090 06.01.25 |
8.400 08.09.25 |
35'808 |
|
Crexendo Rg 02:00:00 / 08.11.25 |
6.660 | -1.33% |
6.750 15:30 |
6.410 17:13 |
7.300 05.03.25 |
3.800 07.04.25 |
60'075 |
|
CRGO Rg 02:00:00 / 08.11.25 |
3.715 | 2.62% |
3.740 21:53 |
3.520 15:30 |
4.350 21.01.25 |
1.720 09.04.25 |
18'544 |
|
Cricut Rg-A 02:00:00 / 08.11.25 |
4.770 | -0.42% |
4.800 16:07 |
4.665 18:53 |
7.315 03.07.25 |
3.950 17.04.25 |
276'159 |
|
Crinetics Pharma Rg 02:00:00 / 08.11.25 |
40.00 | -8.02% |
40.99 17:26 |
38.82 15:30 |
53.49 03.01.25 |
24.12 09.04.25 |
733'817 |
|
CRISPR Therap N 02:00:00 / 08.11.25 |
55.12 | -2.63% |
55.22 20:43 |
52.42 18:07 |
78.47 08.10.25 |
30.06 07.04.25 |
786'469 |
|
CRITEO Sp ADS 02:00:00 / 08.11.25 |
21.42 | -4.80% |
22.74 15:30 |
21.28 20:29 |
47.24 19.02.25 |
19.500 14.10.25 |
167'220 |
|
CRML Rg 02:00:00 / 08.11.25 |
10.780 | 7.05% |
10.990 20:57 |
9.540 17:57 |
32.13 14.10.25 |
1.230 04.04.25 |
3'304'871 |
|
Crocs Rg 02:00:00 / 08.11.25 |
78.85 | 0.54% |
79.25 21:30 |
77.40 16:24 |
122.52 12.05.25 |
73.76 08.08.25 |
564'430 |
|
Cronos Group Rg 02:00:00 / 08.11.25 |
2.480 | 0.40% |
2.500 19:36 |
2.425 15:38 |
3.160 29.09.25 |
1.605 08.04.25 |
269'028 |
|
Cross Ctry Hlthc Rg 02:00:00 / 08.11.25 |
12.370 | -5.14% |
13.070 15:30 |
12.260 21:53 |
18.300 24.01.25 |
11.150 11.09.25 |
66'572 |
|
Crown Crafts Rg 02:00:00 / 08.11.25 |
2.750 | 0.00% |
2.790 15:30 |
2.750 22:00 |
4.580 03.01.25 |
2.750 06.11.25 |
7'051 |
|
Crown LNG Rg 23:20:00 / 07.11.25 |
0.0005 | 150.00% |
0.0005 20:09 |
0.0002 15:32 |
1.250 02.01.25 |
0.0001 26.08.25 |
42'127 |
|
Crtv Md & Cmty Rg 02:00:00 / 08.11.25 |
4.880 | -14.08% |
5.800 15:30 |
4.750 17:41 |
72.50 02.01.25 |
4.050 21.04.25 |
9'730 |
|
Crtv Mdcl Hld Rg 02:00:00 / 08.11.25 |
3.020 | 1.68% |
3.280 17:02 |
2.910 16:30 |
6.900 20.02.25 |
1.740 11.04.25 |
23'834 |
|
CrwdStrik Hldg Rg-A 02:00:00 / 08.11.25 |
539.81 | 1.37% |
542.10 21:02 |
519.58 16:07 |
555.74 03.11.25 |
298.27 07.04.25 |
860'977 |
|
CryoPort Rg 02:00:00 / 08.11.25 |
8.380 | 0.60% |
8.475 20:58 |
8.140 16:07 |
11.440 16.10.25 |
4.580 04.03.25 |
199'753 |
|
CSG Systems Intl Rg 02:00:00 / 08.11.25 |
78.30 | 0.19% |
78.34 21:41 |
78.20 15:33 |
79.20 29.10.25 |
49.23 10.01.25 |
246'749 |
|
CSP Inc Rg 02:00:00 / 08.11.25 |
11.250 | -0.09% |
11.320 17:43 |
11.195 17:40 |
21.89 06.02.25 |
9.720 14.08.25 |
8'148 |