×
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
- 22.09.2025 - 16:24:29
- 22'668.07
- 0.16%
- 36.60
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Crtv Mdcl Hld Rg 16:12:14 / 22.09.25 |
3.470 | -1.14% | -0.04 | 3.470 | 3.570 | 478 | |
|
CrwdStrik Hldg Rg-A 16:24:30 / 22.09.25 |
489.79 | -2.54% | -12.76 | 489.19 | 490.00 | 625'950 | |
|
CryoPort Rg 16:24:04 / 22.09.25 |
9.790 | -1.81% | -0.18 | 9.740 | 9.800 | 14'973 | |
|
CSG Systems Intl Rg 15:59:32 / 22.09.25 |
65.88 | -0.39% | -0.26 | 65.48 | 65.87 | 4'274 | |
|
CSP Inc Rg 16:09:07 / 22.09.25 |
13.600 | 2.18% | 0.29 | 13.320 | 13.640 | 4'867 | |
|
CSW Industrials Rg 15:54:32 / 22.09.25 |
253.63 | -1.25% | -3.21 | 248.63 | 255.03 | 1'272 | |
|
CSX Rg 16:24:04 / 22.09.25 |
33.13 | 0.45% | 0.15 | 33.12 | 33.13 | 1'121'042 | |
|
CTRL Grp Rg 15:58:01 / 22.09.25 |
1.830 | 0.00% | 0.00 | 1.800 | 1.900 | 2'349 | |
|
Cue Biopharma Rg 16:13:40 / 22.09.25 |
0.6925 | 3.04% | 0.02 | 0.6844 | 0.7136 | 3'356 | |
|
Cullinan Thera Rg 16:20:27 / 22.09.25 |
6.220 | 0.32% | 0.02 | 6.210 | 6.240 | 14'533 | |
|
CUPR Rg-A 16:19:31 / 22.09.25 |
1.310 | -2.96% | -0.04 | 1.300 | 1.350 | 21'578 | |
|
CureVac Rg 16:17:07 / 22.09.25 |
5.340 | -0.19% | -0.01 | 5.340 | 5.350 | 27'981 | |
|
CuriositStream Rg-A 16:22:50 / 22.09.25 |
5.440 | 3.23% | 0.17 | 5.420 | 5.460 | 32'405 | |
|
Curis Rg 15:35:59 / 22.09.25 |
1.705 | 0.29% | 0.01 | 1.670 | 1.730 | 719 | |
|
Currenc Grp Rg 16:22:14 / 22.09.25 |
1.650 | 1.85% | 0.03 | 1.650 | 1.660 | 3'233 | |
|
CVB Financial Rg 16:23:39 / 22.09.25 |
19.770 | -0.90% | -0.18 | 19.710 | 19.780 | 8'974 | |
|
CVRx Rg 16:22:48 / 22.09.25 |
7.200 | 0.42% | 0.03 | 7.160 | 7.220 | 8'424 | |
|
CXApp Inc Rg 16:24:29 / 22.09.25 |
0.7561 | -4.47% | -0.04 | 0.7560 | 0.7637 | 21'101 | |
|
CyberArk Softwar Rg 16:21:07 / 22.09.25 |
487.28 | -0.68% | -3.36 | 487.52 | 489.18 | 24'635 | |
|
Cyclerion Therp Rg 16:16:29 / 22.09.25 |
2.340 | -1.68% | -0.04 | 2.300 | 2.430 | 2'044 | |
|
Cycurion Rg-A 16:23:26 / 22.09.25 |
0.2142 | 0.09% | 0.00 | 0.2142 | 0.2165 | 117'350 | |
|
Cyngn Rg 16:22:10 / 22.09.25 |
5.650 | 0.36% | 0.02 | 5.660 | 5.740 | 10'600 | |
|
Cytek Biosci Rg 16:23:37 / 22.09.25 |
3.805 | 0.66% | 0.03 | 3.800 | 3.810 | 51'948 | |
|
Cytokinetics Rg 16:24:17 / 22.09.25 |
48.94 | 0.58% | 0.28 | 48.76 | 49.01 | 72'964 | |
|
CytoMed Thera Rg 15:30:01 / 22.09.25 |
1.880 | 1.62% | 0.03 | 1.840 | 2.230 | 195 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Encore Cap Group Rg 16:17:44 / 22.09.25 |
45.65 | -5.48% | -11.03% | 2.03% | 8.23% | 17.93% | -2.98% | -9.83% |
|
Icahn Ent DO Uts 16:24:28 / 22.09.25 |
8.090 | -5.54% | -52.36% | -0.61% | -3.35% | 0.56% | -39.94% | -84.23% |
|
ATLANTIC INTL Rg 16:02:07 / 22.09.25 |
4.650 | -5.54% | 11.38% | 12.59% | 2.20% | 129.06% | -23.43% | -85.69% |
|
Inogen Rg 16:23:20 / 22.09.25 |
8.640 | -5.56% | 57.74% | 0.93% | 12.06% | 22.90% | -15.71% | -65.93% |
|
Berry Rg 16:22:20 / 22.09.25 |
3.915 | -5.57% | -44.52% | -2.37% | 25.48% | 41.34% | -27.09% | -54.01% |
|
Intelligent Rg 15:59:29 / 22.09.25 |
1.300 | -5.71% | -67.37% | -24.42% | -11.56% | -24.42% | -24.42% | -98.78% |
|
Euro Tech Hldgs Rg 15:33:09 / 22.09.25 |
1.340 | -5.76% | -20.12% | -14.10% | 8.06% | 19.64% | -18.29% | -2.96% |
|
Immatics Rg 16:19:05 / 22.09.25 |
6.690 | -5.77% | -36.37% | 17.37% | 27.92% | 24.35% | -43.16% | -29.77% |
|
Goodyear 16:24:09 / 22.09.25 |
8.360 | -5.78% | -40.78% | -1.88% | -1.65% | -19.38% | 3.72% | -35.42% |
|
Entegris Rg 16:23:29 / 22.09.25 |
95.34 | -5.79% | -22.12% | 5.72% | 9.90% | 18.21% | -14.55% | -1.07% |
|
Bsnss Frst Banc Rg 16:22:25 / 22.09.25 |
24.16 | -5.80% | -1.78% | -1.15% | -3.97% | -1.99% | -5.55% | 4.17% |
|
Camden National Rg 16:19:39 / 22.09.25 |
40.11 | -5.90% | 6.88% | -0.37% | -0.87% | -1.16% | 1.83% | -11.91% |
|
DocuSign Rg 16:24:26 / 22.09.25 |
84.31 | -5.95% | 42.29% | 3.36% | 14.02% | 8.24% | 43.26% | 49.77% |
|
Anteris Tech Rg 16:13:33 / 22.09.25 |
5.110 | -6.09% | 0.00% | -12.20% | 38.11% | 34.83% | 0.00% | 0.00% |
|
Airship AI Rg 16:23:13 / 22.09.25 |
5.630 | -6.39% | 244.71% | 2.74% | 20.30% | -4.41% | 134.58% | 0.00% |
|
InspireMD Rg 15:58:24 / 22.09.25 |
2.460 | -6.49% | -12.81% | 3.36% | 2.50% | 8.37% | -10.22% | 44.12% |
|
AdaptHealth Rg 16:19:53 / 22.09.25 |
8.880 | -6.62% | 21.95% | -2.52% | -3.79% | -5.83% | -20.07% | -59.81% |
|
Datasea Rg 16:21:30 / 22.09.25 |
2.070 | -6.76% | -41.20% | -0.48% | -1.66% | 6.15% | 6.15% | -91.48% |
|
Eltek Rg 16:04:05 / 22.09.25 |
10.560 | -6.78% | -26.09% | 3.43% | 2.52% | -0.75% | -1.68% | 172.75% |
|
Biogen Rg 16:20:26 / 22.09.25 |
141.56 | -6.81% | -44.93% | -1.23% | 3.81% | 12.72% | -27.71% | -31.90% |
|
CVB Financial Rg 16:23:39 / 22.09.25 |
19.770 | -6.82% | -1.19% | -1.20% | -1.30% | -0.10% | 8.99% | -25.14% |
|
Blue Foundry Rg 16:05:47 / 22.09.25 |
9.330 | -7.03% | -5.69% | 1.41% | 0.54% | -2.51% | -12.84% | -21.92% |
|
Enovix Rg 16:24:03 / 22.09.25 |
10.170 | -7.18% | -19.41% | 11.27% | -2.31% | -1.64% | 20.50% | -55.73% |
|
ARS Pharma Rg 16:23:56 / 22.09.25 |
9.590 | -7.20% | 78.65% | -3.71% | -29.02% | -45.04% | -31.94% | 99.39% |
|
ADMA Biologics Rg 16:22:47 / 22.09.25 |
15.820 | -7.23% | 251.99% | 3.40% | -7.00% | -13.12% | -21.02% | 514.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Crtv Mdcl Hld Rg 16:12:14 / 22.09.25 |
3.470 | -1.14% |
3.470 16:12 |
3.450 15:30 |
6.900 20.02.25 |
1.740 11.04.25 |
478 |
|
CrwdStrik Hldg Rg-A 16:24:30 / 22.09.25 |
489.79 | -2.54% |
498.23 15:30 |
486.55 16:15 |
517.69 03.07.25 |
298.27 07.04.25 |
625'950 |
|
CryoPort Rg 16:24:04 / 22.09.25 |
9.790 | -1.81% |
9.930 15:30 |
9.670 15:45 |
10.460 08.09.25 |
4.580 04.03.25 |
14'973 |
|
CSG Systems Intl Rg 15:59:32 / 22.09.25 |
65.88 | -0.39% |
65.89 15:51 |
65.51 15:39 |
67.58 25.02.25 |
49.23 10.01.25 |
4'274 |
|
CSP Inc Rg 16:09:07 / 22.09.25 |
13.600 | 2.18% |
13.690 15:59 |
13.200 15:35 |
21.89 06.02.25 |
9.720 14.08.25 |
4'867 |
|
CSW Industrials Rg 15:54:32 / 22.09.25 |
253.63 | -1.25% |
257.86 15:30 |
253.63 15:54 |
401.02 21.01.25 |
242.48 01.08.25 |
1'272 |
|
CSX Rg 16:24:04 / 22.09.25 |
33.13 | 0.45% |
33.17 16:20 |
32.84 15:33 |
37.25 19.08.25 |
26.23 07.04.25 |
1'121'042 |
|
CTRL Grp Rg 15:58:01 / 22.09.25 |
1.830 | 0.00% |
1.830 15:58 |
1.790 15:30 |
54.60 04.06.25 |
1.330 21.08.25 |
2'349 |
|
Cue Biopharma Rg 16:13:40 / 22.09.25 |
0.6925 | 3.04% |
0.6925 16:13 |
0.6765 15:30 |
1.750 06.01.25 |
0.5463 18.06.25 |
3'356 |
|
Cullinan Thera Rg 16:20:27 / 22.09.25 |
6.220 | 0.32% |
6.270 15:30 |
6.040 15:38 |
12.960 03.01.25 |
5.895 17.09.25 |
14'533 |
|
CUPR Rg-A 16:19:31 / 22.09.25 |
1.310 | -2.96% |
1.350 15:30 |
1.305 16:19 |
9.500 15.08.25 |
0.6150 08.09.25 |
21'578 |
|
CureVac Rg 16:17:07 / 22.09.25 |
5.340 | -0.19% |
5.350 15:30 |
5.340 15:30 |
5.710 12.06.25 |
2.480 07.04.25 |
27'981 |
|
CuriositStream Rg-A 16:22:50 / 22.09.25 |
5.440 | 3.23% |
5.470 16:06 |
5.210 15:34 |
7.150 03.06.25 |
1.510 02.01.25 |
32'405 |
|
Curis Rg 15:35:59 / 22.09.25 |
1.705 | 0.29% |
1.710 15:30 |
1.705 15:35 |
4.470 02.01.25 |
1.040 09.04.25 |
719 |
|
Currenc Grp Rg 16:22:14 / 22.09.25 |
1.650 | 1.85% |
1.660 15:53 |
1.610 15:30 |
7.070 08.01.25 |
0.3269 18.06.25 |
3'233 |
|
CVB Financial Rg 16:23:39 / 22.09.25 |
19.770 | -0.90% |
19.900 16:13 |
19.740 15:40 |
21.71 06.01.25 |
16.010 11.04.25 |
8'974 |
|
CVRx Rg 16:22:48 / 22.09.25 |
7.200 | 0.42% |
7.220 16:07 |
6.980 15:31 |
18.500 21.01.25 |
4.300 12.05.25 |
8'424 |
|
CXApp Inc Rg 16:24:29 / 22.09.25 |
0.7561 | -4.47% |
0.7800 15:30 |
0.7337 15:35 |
2.510 06.01.25 |
0.6190 04.09.25 |
21'101 |
|
CyberArk Softwar Rg 16:21:07 / 22.09.25 |
487.28 | -0.68% |
493.19 15:57 |
486.58 15:30 |
493.19 22.09.25 |
288.63 07.04.25 |
24'635 |
|
Cyclerion Therp Rg 16:16:29 / 22.09.25 |
2.340 | -1.68% |
2.380 15:30 |
2.300 15:35 |
6.220 03.02.25 |
2.140 08.09.25 |
2'044 |
|
Cycurion Rg-A 16:23:26 / 22.09.25 |
0.2142 | 0.09% |
0.2160 15:30 |
0.2071 16:06 |
68.17 30.01.25 |
0.1685 08.09.25 |
117'350 |
|
Cyngn Rg 16:22:10 / 22.09.25 |
5.650 | 0.36% |
5.720 16:20 |
5.560 15:46 |
128.06 02.01.25 |
3.680 07.04.25 |
10'600 |
|
Cytek Biosci Rg 16:23:37 / 22.09.25 |
3.805 | 0.66% |
3.845 16:10 |
3.710 15:42 |
7.290 13.01.25 |
2.370 23.05.25 |
51'948 |
|
Cytokinetics Rg 16:24:17 / 22.09.25 |
48.94 | 0.58% |
49.15 16:17 |
48.24 15:38 |
54.16 08.09.25 |
29.33 15.05.25 |
72'964 |
|
CytoMed Thera Rg 15:30:01 / 22.09.25 |
1.880 | 1.62% |
1.880 15:30 |
1.880 15:30 |
4.010 06.01.25 |
1.700 14.08.25 |
195 |