×
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
- 24.04.2025 - 21:21:13
- 17'103.08
- 2.36%
- 395.03
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cosciens Bio Rg 21:15:47 / 24.04.25 |
3.000 | -4.76% | -0.15 | 3.000 | 3.200 | 114 | |
|
Cosmos Health Rg 20:59:42 / 24.04.25 |
0.4193 | 4.83% | 0.02 | 0.4059 | 0.4296 | 111'229 | |
|
CoStar Group Rg 21:21:11 / 24.04.25 |
83.02 | 1.45% | 1.19 | 82.98 | 83.03 | 375'401 | |
|
Costco Whsl Rg 21:17:48 / 24.04.25 |
973.34 | -0.26% | -2.50 | 972.50 | 973.58 | 256'318 | |
|
Couchbase Rg 21:20:58 / 24.04.25 |
16.790 | 4.09% | 0.66 | 16.770 | 16.810 | 86'661 | |
|
Coya Rg 20:48:22 / 24.04.25 |
6.510 | -0.76% | -0.05 | 6.390 | 6.590 | 17'795 | |
|
CPI Card Group Rg 20:10:11 / 24.04.25 |
26.09 | -0.80% | -0.21 | 26.00 | 27.01 | 7'982 | |
|
CPS Techn Rg 15:58:44 / 24.04.25 |
1.510 | 1.34% | 0.02 | 1.520 | 1.540 | 771 | |
|
CRA Intl Rg 21:13:24 / 24.04.25 |
162.51 | -1.06% | -1.74 | 162.50 | 163.09 | 10'531 | |
|
Cracker Barrel O Rg 21:20:34 / 24.04.25 |
43.09 | -2.02% | -0.89 | 43.02 | 43.19 | 129'302 | |
|
Crd Rg-A-144A-S-AI 20:00:30 / 24.04.25 |
1.060 | -1.85% | -0.02 | 1.050 | 1.070 | 3'384 | |
|
CRDO Rg 21:21:04 / 24.04.25 |
42.29 | 4.45% | 1.80 | 42.26 | 42.31 | 721'971 | |
|
Creative Rg 20:59:01 / 24.04.25 |
1.550 | 15.67% | 0.21 | 1.510 | 1.560 | 3'668 | |
|
Creative Rg-A 21:04:30 / 24.04.25 |
6.165 | 1.57% | 0.10 | 6.040 | 6.200 | 38'217 | |
|
Credit Acceptanc Rg 20:17:46 / 24.04.25 |
478.98 | 3.43% | 15.89 | 481.26 | 486.53 | 9'795 | |
|
Crescent Cap Rg 21:09:57 / 24.04.25 |
15.950 | 2.37% | 0.37 | 15.930 | 15.990 | 18'082 | |
|
Cresud Sacf Sp ADR 21:20:44 / 24.04.25 |
11.600 | -1.02% | -0.12 | 11.580 | 11.620 | 31'359 | |
|
Crexendo Rg 21:07:09 / 24.04.25 |
4.705 | 4.67% | 0.21 | 4.680 | 4.730 | 7'023 | |
|
CRGO Rg 21:11:26 / 24.04.25 |
2.100 | 5.00% | 0.10 | 2.050 | 2.150 | 36'457 | |
|
Cricut Rg-A 21:14:36 / 24.04.25 |
4.495 | 3.10% | 0.14 | 4.490 | 4.500 | 56'424 | |
|
Crinetics Pharma Rg 21:21:07 / 24.04.25 |
33.00 | 1.95% | 0.63 | 32.93 | 33.06 | 118'118 | |
|
CRISPR Therap N 21:20:46 / 24.04.25 |
38.96 | 1.08% | 0.42 | 38.97 | 39.01 | 193'368 | |
|
CRITEO Sp ADS 21:13:10 / 24.04.25 |
33.67 | 1.77% | 0.59 | 33.34 | 33.53 | 23'797 | |
|
CRML Rg 21:19:10 / 24.04.25 |
1.635 | 1.55% | 0.03 | 1.630 | 1.640 | 217'639 | |
|
Crocs Rg 21:20:58 / 24.04.25 |
99.13 | 3.48% | 3.33 | 99.11 | 99.17 | 198'164 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Everspn Technlgs Rg 21:17:18 / 24.04.25 |
5.325 | -18.62% | -42.48% | 4.00% | 3.80% | -13.97% | -28.81% | -23.98% |
|
Highway Holdings Rg 15:55:20 / 24.04.25 |
1.590 | -18.78% | -21.18% | 8.16% | -16.75% | -14.05% | -26.39% | -34.69% |
|
AdaptHealth Rg 21:20:10 / 24.04.25 |
8.115 | -18.80% | 6.04% | 4.17% | -23.73% | -24.23% | -15.29% | -46.17% |
|
Hope Bancorp Rg 21:20:14 / 24.04.25 |
10.240 | -18.88% | -17.47% | 7.56% | -3.76% | -12.93% | -6.65% | -35.76% |
|
Cellectis Sp ADR 21:17:25 / 24.04.25 |
1.500 | -18.89% | -52.60% | 4.17% | 15.38% | -5.06% | -39.76% | -61.38% |
|
Coda Octopus Gro Rg 20:45:34 / 24.04.25 |
6.360 | -18.90% | 5.83% | 0.95% | 3.92% | -18.98% | -8.03% | 5.13% |
|
Crescent Cap Rg 21:09:57 / 24.04.25 |
15.950 | -18.94% | -10.36% | 2.90% | -10.34% | -18.33% | -7.48% | -13.44% |
|
Brooge Energy Rg 15:45:52 / 24.04.25 |
1.260 | -18.99% | -65.22% | 9.57% | -4.55% | 24.75% | 11.01% | -84.56% |
|
GameSquare Hldg Rg 21:07:26 / 24.04.25 |
0.7500 | -19.08% | 0.00% | 1.78% | 5.23% | -14.77% | -52.53% | 0.00% |
|
CEVA Rg 21:19:32 / 24.04.25 |
26.52 | -19.11% | 12.37% | 15.45% | -1.81% | -17.46% | 34.21% | -28.25% |
|
Cytokinetics Rg 21:20:41 / 24.04.25 |
40.36 | -19.22% | -54.49% | 2.23% | -6.12% | -19.23% | -37.72% | 5.82% |
|
Fidelity D & D B Rg 19:45:48 / 24.04.25 |
38.75 | -19.24% | -32.09% | 0.05% | -10.49% | -13.08% | -14.89% | 0.03% |
|
Hologic Rg 21:21:13 / 24.04.25 |
58.32 | -19.34% | -18.61% | 1.32% | -6.42% | -19.19% | -22.97% | -21.34% |
|
Apogee Therap Rg 21:20:33 / 24.04.25 |
37.03 | -19.36% | 30.74% | 11.84% | -5.66% | -12.87% | -19.25% | 0.00% |
|
Fate Therapeutic Rg 21:20:23 / 24.04.25 |
1.350 | -19.39% | -64.44% | 21.62% | 53.13% | -1.46% | -65.12% | -96.16% |
|
ATIF Hldgs Rg 17:15:23 / 24.04.25 |
0.8870 | -19.40% | -14.79% | -7.12% | -14.71% | -25.46% | -4.62% | -75.61% |
|
Fonar Rg 20:21:15 / 24.04.25 |
12.210 | -19.42% | -37.63% | -0.33% | -13.65% | -22.87% | -27.58% | -33.19% |
|
Cantaloupe Rg 21:17:49 / 24.04.25 |
7.810 | -19.56% | 3.24% | 3.72% | -0.13% | -7.24% | 32.82% | 47.68% |
|
Coherus BioSc Rg 21:16:02 / 24.04.25 |
1.005 | -19.57% | -66.67% | -10.27% | 18.10% | -25.56% | -47.93% | -88.45% |
|
Immersion Rg 21:18:03 / 24.04.25 |
7.135 | -19.70% | -0.71% | 0.92% | -11.03% | -16.16% | 0.07% | 50.43% |
|
Anteris Tech Rg 21:20:05 / 24.04.25 |
5.050 | -19.71% | 0.00% | 75.65% | 20.10% | -15.55% | 0.00% | 0.00% |
|
Innospec Rg 21:20:28 / 24.04.25 |
89.66 | -19.72% | -28.30% | 4.35% | -7.94% | -22.45% | -25.35% | -5.61% |
|
Generation REIT Rg 20:07:05 / 24.04.25 |
1.480 | -19.78% | -63.13% | 0.68% | -9.76% | -17.78% | -60.64% | -80.14% |
|
FUFU Rg-A 21:11:52 / 24.04.25 |
4.100 | -19.80% | 0.00% | -5.09% | -16.67% | -21.15% | 35.76% | 0.00% |
|
DLocal Rg-A 21:14:26 / 24.04.25 |
9.045 | -19.80% | -48.95% | 3.97% | 1.97% | -33.05% | -36.66% | -62.79% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cosciens Bio Rg 21:15:47 / 24.04.25 |
3.000 | -4.76% |
3.100 15:30 |
3.100 15:30 |
4.500 19.03.25 |
1.960 13.03.25 |
114 |
|
Cosmos Health Rg 20:59:42 / 24.04.25 |
0.4193 | 4.83% |
0.4480 17:47 |
0.3800 15:30 |
1.050 21.01.25 |
0.2866 21.04.25 |
111'229 |
|
CoStar Group Rg 21:21:11 / 24.04.25 |
83.02 | 1.45% |
83.40 18:17 |
81.38 15:47 |
83.67 23.04.25 |
68.42 14.01.25 |
375'401 |
|
Costco Whsl Rg 21:17:48 / 24.04.25 |
973.34 | -0.26% |
975.51 20:53 |
960.71 15:39 |
1'078.01 13.02.25 |
873.00 07.04.25 |
256'318 |
|
Couchbase Rg 21:20:58 / 24.04.25 |
16.790 | 4.09% |
16.860 20:43 |
16.170 15:32 |
19.285 12.02.25 |
12.860 07.04.25 |
86'661 |
|
Coya Rg 20:48:22 / 24.04.25 |
6.510 | -0.76% |
6.830 15:30 |
6.320 20:13 |
8.110 03.03.25 |
4.650 09.04.25 |
17'795 |
|
CPI Card Group Rg 20:10:11 / 24.04.25 |
26.09 | -0.80% |
26.46 18:19 |
25.84 16:28 |
34.00 03.03.25 |
22.12 07.04.25 |
7'982 |
|
CPS Techn Rg 15:58:44 / 24.04.25 |
1.510 | 1.34% |
1.510 15:58 |
1.480 15:30 |
2.460 12.02.25 |
1.410 07.04.25 |
771 |
|
CRA Intl Rg 21:13:24 / 24.04.25 |
162.51 | -1.06% |
165.04 15:30 |
161.99 19:04 |
213.75 20.02.25 |
157.80 07.04.25 |
10'531 |
|
Cracker Barrel O Rg 21:20:34 / 24.04.25 |
43.09 | -2.02% |
43.96 15:30 |
41.92 19:14 |
65.43 30.01.25 |
33.86 04.04.25 |
129'302 |
|
Crd Rg-A-144A-S-AI 20:00:30 / 24.04.25 |
1.060 | -1.85% |
1.080 15:30 |
1.030 17:04 |
1.510 06.02.25 |
0.7800 07.04.25 |
3'384 |
|
CRDO Rg 21:21:04 / 24.04.25 |
42.29 | 4.45% |
43.69 20:08 |
40.60 15:30 |
86.64 22.01.25 |
29.40 07.04.25 |
721'971 |
|
Creative Rg 20:59:01 / 24.04.25 |
1.550 | 15.67% |
1.550 20:59 |
1.340 15:30 |
2.995 07.01.25 |
1.280 21.04.25 |
3'668 |
|
Creative Rg-A 21:04:30 / 24.04.25 |
6.165 | 1.57% |
6.520 17:56 |
6.040 16:07 |
8.090 02.01.25 |
2.900 20.03.25 |
38'217 |
|
Credit Acceptanc Rg 20:17:46 / 24.04.25 |
478.98 | 3.43% |
480.00 20:14 |
465.00 15:30 |
550.00 31.01.25 |
436.25 10.01.25 |
9'795 |
|
Crescent Cap Rg 21:09:57 / 24.04.25 |
15.950 | 2.37% |
16.060 19:00 |
15.630 15:30 |
20.04 19.02.25 |
13.730 09.04.25 |
18'082 |
|
Cresud Sacf Sp ADR 21:20:44 / 24.04.25 |
11.600 | -1.02% |
11.810 18:39 |
11.350 15:47 |
14.090 06.01.25 |
8.880 09.04.25 |
31'359 |
|
Crexendo Rg 21:07:09 / 24.04.25 |
4.705 | 4.67% |
4.730 19:07 |
4.530 15:30 |
7.300 05.03.25 |
3.800 07.04.25 |
7'023 |
|
CRGO Rg 21:11:26 / 24.04.25 |
2.100 | 5.00% |
2.120 19:39 |
1.920 16:09 |
4.350 21.01.25 |
1.720 09.04.25 |
36'457 |
|
Cricut Rg-A 21:14:36 / 24.04.25 |
4.495 | 3.10% |
4.560 19:02 |
4.360 15:34 |
6.050 21.02.25 |
3.950 17.04.25 |
56'424 |
|
Crinetics Pharma Rg 21:21:07 / 24.04.25 |
33.00 | 1.95% |
33.02 21:15 |
31.75 17:28 |
53.49 03.01.25 |
24.12 09.04.25 |
118'118 |
|
CRISPR Therap N 21:20:46 / 24.04.25 |
38.96 | 1.08% |
39.33 16:39 |
38.28 19:45 |
55.84 19.02.25 |
30.06 07.04.25 |
193'368 |
|
CRITEO Sp ADS 21:13:10 / 24.04.25 |
33.67 | 1.77% |
33.98 17:57 |
32.99 15:50 |
47.24 19.02.25 |
27.46 14.04.25 |
23'797 |
|
CRML Rg 21:19:10 / 24.04.25 |
1.635 | 1.55% |
1.700 17:12 |
1.515 16:09 |
9.800 13.01.25 |
1.230 04.04.25 |
217'639 |
|
Crocs Rg 21:20:58 / 24.04.25 |
99.13 | 3.48% |
99.85 19:01 |
96.21 15:34 |
115.00 06.01.25 |
86.70 09.04.25 |
198'164 |