×
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
- 20.09.2024 - 23:16:01
- 17'948.32
- -0.36%
- -65.66
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Context Therap Rg 02:00:00 / 21.09.24 |
2.260 | 1.35% | 0.03 | 2.240 | 2.250 | ||
|
ContextLogic Rg-A 02:00:00 / 21.09.24 |
5.200 | -3.70% | -0.20 | 5.210 | 5.220 | ||
|
Contineum The Rg-A 02:00:00 / 21.09.24 |
19.840 | -1.20% | -0.24 | 19.660 | 20.08 | ||
|
Cooper Co Rg 02:00:00 / 21.09.24 |
110.49 | -0.55% | -0.61 | 110.52 | 110.53 | ||
|
Copart Rg 02:00:00 / 21.09.24 |
51.44 | -0.69% | -0.36 | 51.43 | 51.44 | ||
|
Corb Phrm Hldgs Rg 02:00:00 / 21.09.24 |
19.510 | -62.26% | -32.19 | 19.500 | 19.510 | ||
|
Corcept Therapeu Rg 02:00:00 / 21.09.24 |
42.25 | 3.25% | 1.33 | 42.26 | 42.31 | ||
|
Core Scientific Rg 02:00:00 / 21.09.24 |
11.980 | 3.19% | 0.37 | 11.960 | 11.970 | ||
|
Cormedix Rg 02:00:00 / 21.09.24 |
7.380 | 5.28% | 0.37 | 7.380 | 7.390 | ||
|
Corsair Gaming Rg 02:00:00 / 21.09.24 |
6.660 | 1.99% | 0.13 | 6.650 | 6.660 | ||
|
CorVel Rg 02:00:00 / 21.09.24 |
317.30 | 0.26% | 0.81 | 317.30 | 317.63 | ||
|
Corvus Pharmacet Rg 02:00:00 / 21.09.24 |
5.910 | 5.35% | 0.30 | 5.900 | 5.910 | ||
|
Cosmos Health Rg 02:00:00 / 21.09.24 |
1.100 | 0.92% | 0.01 | 1.070 | 1.080 | ||
|
CoStar Group Rg 02:00:00 / 21.09.24 |
77.37 | -2.42% | -1.92 | 77.36 | 77.37 | ||
|
Costco Whsl Rg 02:00:00 / 21.09.24 |
906.98 | 0.69% | 6.24 | 907.00 | 907.09 | ||
|
Couchbase Rg 02:00:00 / 21.09.24 |
13.670 | -3.12% | -0.44 | 13.670 | 13.680 | ||
|
Coya Rg 02:00:00 / 21.09.24 |
6.110 | -1.77% | -0.11 | 6.030 | 6.180 | ||
|
CPI Card Group Rg 02:00:00 / 21.09.24 |
27.55 | -6.13% | -1.80 | 27.55 | 28.18 | ||
|
CPS Techn Rg 02:00:00 / 21.09.24 |
1.430 | 0.00% | 0.00 | 1.420 | 1.430 | ||
|
CRA Intl Rg 02:00:00 / 21.09.24 |
167.03 | -0.40% | -0.67 | 167.02 | 167.89 | ||
|
Cracker Barrel O Rg 02:00:00 / 21.09.24 |
41.57 | 1.12% | 0.46 | 41.57 | 41.61 | ||
|
Crd Rg-A-144A-S-AI 02:00:00 / 21.09.24 |
2.320 | 3.11% | 0.07 | 2.330 | 2.340 | ||
|
CRDO Rg 02:00:00 / 21.09.24 |
29.18 | 0.69% | 0.20 | 29.17 | 29.18 | ||
|
Creative Rg 02:00:00 / 21.09.24 |
4.400 | -1.12% | -0.05 | 4.300 | 4.400 | ||
|
Credit Acceptanc Rg 02:00:00 / 21.09.24 |
453.56 | -2.29% | -10.65 | 452.00 | 453.82 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Align Technology Rg 02:00:00 / 21.09.24 |
252.85 | -6.14% | 21.94% | 3.74% | 8.07% | 4.73% | -15.31% | -64.25% |
|
Capitol Fed Fin Rg 02:00:00 / 21.09.24 |
5.930 | -6.20% | -30.06% | 1.54% | -3.26% | 8.01% | 20.77% | -44.75% |
|
Immutep Sp ADR 02:00:00 / 21.09.24 |
2.310 | -6.25% | 28.57% | -12.50% | -4.94% | 14.93% | 16.67% | -42.60% |
|
Gibraltar Inds Rg 02:00:00 / 21.09.24 |
71.37 | -6.27% | 61.36% | 3.87% | 3.61% | 4.11% | 5.95% | 7.37% |
|
G-III Apparel Gr Rg 02:00:00 / 21.09.24 |
31.71 | -6.27% | 132.31% | 1.67% | 19.48% | 17.14% | 32.24% | 11.95% |
|
Edesa Biotech Rg 02:00:00 / 21.09.24 |
4.490 | -6.32% | -71.56% | 2.05% | 0.90% | 4.42% | -27.11% | -89.55% |
|
Academy Sports Rg 02:00:00 / 21.09.24 |
60.34 | -6.32% | 17.68% | 2.25% | 10.74% | 13.31% | 29.04% | 40.08% |
|
Flushing Finl Rg 02:00:00 / 21.09.24 |
14.590 | -6.43% | -20.43% | 3.18% | 0.41% | 10.95% | 16.53% | -28.94% |
|
Docebo Rg 02:00:00 / 21.09.24 |
46.57 | -6.55% | 36.42% | 9.65% | 5.36% | 20.55% | 19.38% | -47.86% |
|
Advanced Energy Rg 02:00:00 / 21.09.24 |
101.59 | -6.57% | 18.63% | 3.00% | -8.23% | -6.59% | 1.98% | 16.90% |
|
InflaRx Rg 02:00:00 / 21.09.24 |
1.550 | -6.75% | -50.97% | 8.39% | -1.90% | -10.92% | -50.16% | -44.32% |
|
Hello Grp Sp ADR-A 02:00:00 / 21.09.24 |
6.390 | -6.76% | -27.84% | 0.31% | -7.66% | 4.41% | -9.75% | -42.91% |
|
IDEXX Labs Rg 02:00:00 / 21.09.24 |
506.74 | -6.84% | 26.74% | 1.24% | 3.81% | 4.01% | 16.31% | -21.86% |
|
Community West Rg 02:00:00 / 21.09.24 |
20.01 | -6.85% | -1.70% | -0.55% | -1.43% | 8.16% | 36.12% | 0.48% |
|
enCore Energy Rg 02:00:00 / 21.09.24 |
3.810 | -6.99% | 0.00% | 4.10% | 5.54% | -3.30% | 18.14% | 0.00% |
|
Compugen Rg 02:00:00 / 21.09.24 |
1.830 | -7.07% | 157.09% | -7.11% | -10.29% | 8.93% | 86.70% | -72.58% |
|
Bruker Rg 02:00:00 / 21.09.24 |
67.54 | -7.10% | -0.13% | 2.86% | 5.20% | 5.85% | 8.57% | -18.10% |
|
Hyperfine Rg-A 02:00:00 / 21.09.24 |
1.050 | -7.14% | 23.81% | 1.94% | 0.96% | 23.53% | -47.76% | 0.00% |
|
HUTCHMED Sp ADR 02:00:00 / 21.09.24 |
17.380 | -7.18% | 13.73% | 0.52% | 0.70% | 1.52% | 9.79% | -56.82% |
|
Arcadia Biosc Rg 02:00:00 / 21.09.24 |
2.930 | -7.26% | 936.14% | 7.72% | 3.53% | -6.98% | -8.15% | -96.79% |
|
Full House Resor Rg 02:00:00 / 21.09.24 |
4.920 | -7.26% | -33.78% | -3.15% | -2.96% | -1.60% | 13.89% | -42.23% |
|
H&E Equipment Sv Rg 02:00:00 / 21.09.24 |
48.09 | -7.53% | 6.56% | 10.25% | -0.95% | 8.87% | 13.93% | 41.79% |
|
FVCBankcorp Rg 02:00:00 / 21.09.24 |
12.750 | -7.61% | -31.20% | 3.41% | 1.11% | 16.76% | 11.94% | -34.07% |
|
Blade Air Mobl Rg-A 02:00:00 / 21.09.24 |
3.330 | -7.65% | -8.94% | 4.72% | 6.73% | -4.31% | 24.72% | -71.02% |
|
Greenlan Hldgs Rg 02:00:00 / 21.09.24 |
5.320 | -7.66% | -91.65% | 19.55% | -20.24% | 42.71% | -34.64% | -99.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Context Therap Rg 02:00:00 / 21.09.24 |
2.260 | 1.35% |
2.470 15:37 |
2.240 21:50 |
2.700 14.08.24 |
0.8900 25.01.24 |
1'007'464 |
|
ContextLogic Rg-A 02:00:00 / 21.09.24 |
5.200 | -3.70% |
5.410 15:52 |
5.120 21:52 |
6.945 20.02.24 |
4.035 17.01.24 |
315'265 |
|
Contineum The Rg-A 02:00:00 / 21.09.24 |
19.840 | -1.20% |
20.30 16:27 |
18.850 19:32 |
21.78 16.07.24 |
13.810 03.05.24 |
183'117 |
|
Cooper Co Rg 02:00:00 / 21.09.24 |
110.49 | -0.55% |
110.98 21:46 |
109.65 20:36 |
112.34 16.09.24 |
84.79 10.07.24 |
1'025'292 |
|
Copart Rg 02:00:00 / 21.09.24 |
51.44 | -0.69% |
51.84 15:30 |
51.16 20:37 |
58.58 01.04.24 |
46.26 05.01.24 |
6'165'140 |
|
Corb Phrm Hldgs Rg 02:00:00 / 21.09.24 |
19.510 | -62.26% |
23.10 16:31 |
17.000 15:30 |
61.80 22.08.24 |
5.800 12.01.24 |
3'101'253 |
|
Corcept Therapeu Rg 02:00:00 / 21.09.24 |
42.25 | 3.25% |
42.77 21:30 |
40.62 17:22 |
43.73 19.09.24 |
20.84 22.04.24 |
803'650 |
|
Core Scientific Rg 02:00:00 / 21.09.24 |
11.980 | 3.19% |
12.090 21:41 |
11.210 16:13 |
12.630 19.09.24 |
2.615 17.04.24 |
8'638'867 |
|
Cormedix Rg 02:00:00 / 21.09.24 |
7.380 | 5.28% |
7.410 21:56 |
6.930 17:32 |
7.555 19.09.24 |
2.900 08.02.24 |
446'279 |
|
Corsair Gaming Rg 02:00:00 / 21.09.24 |
6.660 | 1.99% |
6.715 21:52 |
6.460 15:47 |
14.120 15.02.24 |
5.600 11.09.24 |
613'780 |
|
CorVel Rg 02:00:00 / 21.09.24 |
317.30 | 0.26% |
318.99 21:35 |
313.75 20:42 |
324.70 18.09.24 |
223.89 25.01.24 |
88'448 |
|
Corvus Pharmacet Rg 02:00:00 / 21.09.24 |
5.910 | 5.35% |
6.070 21:50 |
5.670 15:30 |
6.150 16.09.24 |
1.310 18.04.24 |
601'919 |
|
Cosmos Health Rg 02:00:00 / 21.09.24 |
1.100 | 0.92% |
1.100 22:00 |
1.060 16:38 |
1.580 21.08.24 |
0.4683 22.04.24 |
42'724 |
|
CoStar Group Rg 02:00:00 / 21.09.24 |
77.37 | -2.42% |
78.99 15:30 |
76.73 20:38 |
100.38 18.03.24 |
70.87 10.07.24 |
1'679'316 |
|
Costco Whsl Rg 02:00:00 / 21.09.24 |
906.98 | 0.69% |
907.51 21:59 |
896.00 18:18 |
923.46 13.09.24 |
640.63 04.01.24 |
2'785'099 |
|
Couchbase Rg 02:00:00 / 21.09.24 |
13.670 | -3.12% |
14.130 15:30 |
13.600 21:59 |
32.00 06.03.24 |
13.600 20.09.24 |
931'583 |
|
Coya Rg 02:00:00 / 21.09.24 |
6.110 | -1.77% |
6.310 15:49 |
6.010 20:17 |
10.550 18.03.24 |
4.760 14.08.24 |
14'478 |
|
CPI Card Group Rg 02:00:00 / 21.09.24 |
27.55 | -6.13% |
29.70 17:24 |
27.55 21:59 |
30.99 29.07.24 |
15.010 08.03.24 |
36'902 |
|
CPS Techn Rg 02:00:00 / 21.09.24 |
1.430 | 0.00% |
1.430 22:00 |
1.400 15:30 |
2.560 26.01.24 |
1.270 19.08.24 |
6'134 |
|
CRA Intl Rg 02:00:00 / 21.09.24 |
167.03 | -0.40% |
168.58 15:30 |
165.79 21:56 |
186.70 06.06.24 |
97.82 05.01.24 |
53'427 |
|
Cracker Barrel O Rg 02:00:00 / 21.09.24 |
41.57 | 1.12% |
42.40 18:51 |
39.50 15:37 |
82.88 02.02.24 |
34.88 11.09.24 |
735'729 |
|
Crd Rg-A-144A-S-AI 02:00:00 / 21.09.24 |
2.320 | 3.11% |
2.345 21:59 |
2.200 15:41 |
3.120 12.06.24 |
0.8174 02.01.24 |
58'360 |
|
CRDO Rg 02:00:00 / 21.09.24 |
29.18 | 0.69% |
29.32 15:35 |
28.32 17:31 |
36.80 23.08.24 |
16.825 19.04.24 |
2'219'396 |
|
Creative Rg 02:00:00 / 21.09.24 |
4.400 | -1.12% |
4.480 16:30 |
4.300 21:12 |
5.175 15.07.24 |
2.100 02.01.24 |
9'898 |
|
Credit Acceptanc Rg 02:00:00 / 21.09.24 |
453.56 | -2.29% |
463.14 15:30 |
450.00 21:12 |
614.99 01.02.24 |
412.75 10.09.24 |
37'072 |