×
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
- 19.09.2025 - 23:16:01
- 22'631.48
- 0.72%
- 160.75
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carisma Therap Rg 02:00:00 / 20.09.25 |
0.2501 | -11.63% | -0.03 | 0.2500 | 0.2528 | ||
|
Carparts Rg 02:00:00 / 20.09.25 |
0.7425 | -4.77% | -0.04 | 0.7436 | 0.7481 | ||
|
Carter Bankshs Rg 02:00:00 / 20.09.25 |
19.770 | -1.89% | -0.38 | 19.750 | 19.810 | ||
|
Cartesian Rg 02:00:00 / 20.09.25 |
9.440 | -8.44% | -0.87 | 9.430 | 9.460 | ||
|
Carver Bancorp Rg 02:00:00 / 20.09.25 |
2.410 | 0.42% | 0.01 | 2.330 | 2.420 | ||
|
Casella Waste Sys-A 02:00:00 / 20.09.25 |
86.69 | -2.00% | -1.77 | 86.71 | 86.79 | ||
|
Casey's Gen Stor Rg 02:00:00 / 20.09.25 |
547.10 | 0.62% | 3.39 | 546.70 | 547.16 | ||
|
CASI Rg 02:00:00 / 20.09.25 |
1.780 | 0.00% | 0.00 | 1.780 | 1.800 | ||
|
Cass Info Sys Rg 02:00:00 / 20.09.25 |
41.49 | -2.86% | -1.22 | 41.47 | 41.51 | ||
|
Cassava Sci Rg 02:00:00 / 20.09.25 |
2.280 | -0.44% | -0.01 | 2.300 | 2.310 | ||
|
Castle Biosci Rg 02:00:00 / 20.09.25 |
24.41 | 4.05% | 0.95 | 24.38 | 24.46 | ||
|
Castor Maritime 02:00:00 / 20.09.25 |
2.220 | 0.00% | 0.00 | 2.200 | 2.220 | ||
|
Catalyst Bnc Rg 02:00:00 / 20.09.25 |
13.000 | -1.07% | -0.14 | 13.000 | 13.150 | ||
|
Catalyst Pharma Rg 02:00:00 / 20.09.25 |
19.780 | -3.04% | -0.62 | 19.770 | 19.780 | ||
|
Cathay Genl Banc Rg 02:00:00 / 20.09.25 |
49.24 | -2.15% | -1.08 | 49.20 | 49.25 | ||
|
Cavco Industries Rg 02:00:00 / 20.09.25 |
556.53 | -1.26% | -7.09 | 554.67 | 556.97 | ||
|
Cayson Rg 02:00:00 / 20.09.25 |
10.510 | 0.57% | 0.06 | 10.450 | 10.510 | ||
|
CB Finl Svcs Rg 02:00:00 / 20.09.25 |
33.90 | -0.03% | -0.01 | 33.21 | 33.84 | ||
|
CBAK Energy Tech Rg 02:00:00 / 20.09.25 |
0.8630 | -5.16% | -0.05 | 0.8801 | 0.8835 | ||
|
Cbrland Pharma Rg 02:00:00 / 20.09.25 |
3.150 | -4.83% | -0.16 | 3.150 | 3.310 | ||
|
CCC Intell Sltn Rg 02:00:00 / 20.09.25 |
9.540 | -1.14% | -0.11 | 9.530 | 9.540 | ||
|
CCG Rg 02:00:00 / 20.09.25 |
1.490 | 1.36% | 0.02 | 1.480 | 1.490 | ||
|
CCTG Rg-A 02:00:00 / 20.09.25 |
1.260 | -4.55% | -0.06 | 1.260 | 1.330 | ||
|
CDT Environ Rg-A 02:00:00 / 20.09.25 |
0.8516 | -1.09% | -0.01 | 0.8500 | 0.9000 | ||
|
CDT Equity Rg 02:00:00 / 20.09.25 |
0.7211 | 5.07% | 0.03 | 0.7210 | 0.7246 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Great Lakes Dred Rg 02:00:00 / 20.09.25 |
12.110 | 8.68% | 59.77% | 0.25% | 1.59% | -0.98% | 15.89% | 25.20% |
|
Community Trust Rg 02:00:00 / 20.09.25 |
56.50 | 8.66% | 31.37% | -0.72% | -3.65% | 6.42% | 14.79% | 37.03% |
|
Enterprise Finl Rg 02:00:00 / 20.09.25 |
60.31 | 8.62% | 37.20% | -0.36% | -0.32% | 8.22% | 15.40% | 31.66% |
|
Home Fed Bancorp Rg 02:00:00 / 20.09.25 |
13.490 | 8.57% | -7.57% | 0.60% | 1.05% | -0.66% | -3.64% | -33.62% |
|
Cincinnati Finan Rg 02:00:00 / 20.09.25 |
156.11 | 8.51% | 50.72% | -0.48% | 0.46% | 6.76% | 15.95% | 60.08% |
|
Green Plains Rg 02:00:00 / 20.09.25 |
9.650 | 8.44% | -59.24% | 0.21% | 8.06% | 62.46% | -27.39% | -67.93% |
|
Codere Onl Lux Rg 02:00:00 / 20.09.25 |
6.950 | 8.37% | 136.95% | -10.32% | -20.11% | -17.65% | -16.27% | 154.18% |
|
Hanmi Fin Rg 02:00:00 / 20.09.25 |
25.19 | 8.30% | 31.86% | 1.41% | 0.96% | 1.53% | 30.45% | 4.03% |
|
CRGO Rg 02:00:00 / 20.09.25 |
3.230 | 8.20% | -5.44% | 7.31% | -6.10% | 28.17% | 139.26% | 0.00% |
|
EHang Hldg Sp ADS-A 02:00:00 / 20.09.25 |
17.950 | 8.16% | 1.37% | 8.59% | -3.03% | 5.65% | 50.71% | 191.11% |
|
HSPO Rg 02:00:00 / 20.09.25 |
12.380 | 8.07% | 15.03% | 2.84% | 2.24% | 2.75% | 10.20% | 0.00% |
|
Great Southern B Rg 02:00:00 / 20.09.25 |
62.88 | 8.06% | 8.69% | 0.27% | 0.35% | 5.97% | 5.70% | 6.72% |
|
Barrett Bus Svcs Rg 02:00:00 / 20.09.25 |
46.13 | 7.99% | 62.04% | -1.52% | -5.41% | 10.12% | 24.14% | 133.97% |
|
Alliant Energy Rg 02:00:00 / 20.09.25 |
64.17 | 7.85% | 24.33% | -1.06% | -4.18% | 6.33% | 7.45% | 4.80% |
|
Data Storage Rg 02:00:00 / 20.09.25 |
4.580 | 7.80% | 58.33% | -0.65% | -1.93% | 37.54% | 22.13% | 102.67% |
|
ATMC Rg A 02:00:00 / 20.09.25 |
12.310 | 7.78% | 13.61% | 3.71% | 3.88% | 4.94% | 8.65% | 0.00% |
|
Frontier Comm Rg 02:00:00 / 20.09.25 |
37.20 | 7.58% | 47.32% | -0.88% | 0.70% | 2.48% | 4.35% | 53.87% |
|
Credit Acceptanc Rg 02:00:00 / 20.09.25 |
507.29 | 7.41% | -5.34% | 6.92% | 0.16% | 0.92% | 11.85% | 3.50% |
|
City Holding Co Rg 02:00:00 / 20.09.25 |
125.08 | 7.41% | 15.42% | -0.81% | -3.78% | 1.48% | 5.03% | 44.96% |
|
CNB Finl Rg 02:00:00 / 20.09.25 |
26.15 | 7.20% | 17.97% | 1.32% | -0.65% | 14.24% | 5.32% | 7.76% |
|
Clean Energy Fue Rg 02:00:00 / 20.09.25 |
2.650 | 7.17% | -29.77% | 10.42% | 4.74% | 40.21% | -12.54% | -57.23% |
|
Bank Of Marin Rg 02:00:00 / 20.09.25 |
24.81 | 7.07% | 15.58% | 0.40% | 2.31% | 9.30% | 19.74% | -18.35% |
|
BKHA Rg-A 02:00:00 / 20.09.25 |
11.120 | 6.94% | 0.00% | 0.63% | 1.28% | 3.25% | 8.81% | 0.00% |
|
GCM Grosvenor Rg-A 02:00:00 / 20.09.25 |
12.960 | 6.93% | 46.43% | 0.62% | -0.69% | 13.68% | 15.30% | 58.07% |
|
HF Foods Group Rg 02:00:00 / 20.09.25 |
3.400 | 6.85% | -35.77% | 5.59% | -7.86% | 5.59% | 3.98% | -22.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carisma Therap Rg 02:00:00 / 20.09.25 |
0.2501 | -11.63% |
0.2830 15:30 |
0.2500 21:59 |
1.270 10.06.25 |
0.1426 16.05.25 |
253'845 |
|
Carparts Rg 02:00:00 / 20.09.25 |
0.7425 | -4.77% |
0.8099 15:30 |
0.7401 20:39 |
1.405 23.01.25 |
0.7000 23.06.25 |
187'262 |
|
Carter Bankshs Rg 02:00:00 / 20.09.25 |
19.770 | -1.89% |
20.15 15:30 |
19.750 21:54 |
20.25 17.09.25 |
13.675 11.04.25 |
143'933 |
|
Cartesian Rg 02:00:00 / 20.09.25 |
9.440 | -8.44% |
10.310 15:30 |
9.430 21:59 |
20.12 16.01.25 |
8.460 27.05.25 |
139'418 |
|
Carver Bancorp Rg 02:00:00 / 20.09.25 |
2.410 | 0.42% |
2.460 18:11 |
2.360 15:30 |
3.850 03.09.25 |
1.300 21.04.25 |
4'006 |
|
Casella Waste Sys-A 02:00:00 / 20.09.25 |
86.69 | -2.00% |
87.74 15:31 |
85.65 15:37 |
120.88 06.05.25 |
85.65 19.09.25 |
548'031 |
|
Casey's Gen Stor Rg 02:00:00 / 20.09.25 |
547.10 | 0.62% |
547.75 21:17 |
538.29 17:12 |
570.94 17.09.25 |
372.27 11.03.25 |
338'463 |
|
CASI Rg 02:00:00 / 20.09.25 |
1.780 | 0.00% |
1.810 19:18 |
1.730 15:30 |
3.210 07.01.25 |
1.110 30.06.25 |
7'546 |
|
Cass Info Sys Rg 02:00:00 / 20.09.25 |
41.49 | -2.86% |
42.81 15:30 |
41.39 21:57 |
46.39 03.07.25 |
38.02 13.01.25 |
84'288 |
|
Cassava Sci Rg 02:00:00 / 20.09.25 |
2.280 | -0.44% |
2.335 21:08 |
2.255 16:01 |
3.180 07.01.25 |
1.155 09.04.25 |
339'609 |
|
Castle Biosci Rg 02:00:00 / 20.09.25 |
24.41 | 4.05% |
24.65 21:56 |
23.17 16:15 |
32.74 08.01.25 |
14.590 04.08.25 |
353'950 |
|
Castor Maritime 02:00:00 / 20.09.25 |
2.220 | 0.00% |
2.250 15:30 |
2.210 18:01 |
2.940 06.01.25 |
1.920 08.09.25 |
2'281 |
|
Catalyst Bnc Rg 02:00:00 / 20.09.25 |
13.000 | -1.07% |
13.150 21:50 |
13.000 21:55 |
14.190 01.07.25 |
10.670 04.04.25 |
9'225 |
|
Catalyst Pharma Rg 02:00:00 / 20.09.25 |
19.780 | -3.04% |
20.38 15:30 |
19.750 21:48 |
26.58 09.06.25 |
19.160 07.08.25 |
2'553'340 |
|
Cathay Genl Banc Rg 02:00:00 / 20.09.25 |
49.24 | -2.15% |
50.24 15:30 |
49.00 21:55 |
51.07 05.09.25 |
36.06 04.04.25 |
1'364'773 |
|
Cavco Industries Rg 02:00:00 / 20.09.25 |
556.53 | -1.26% |
561.37 16:30 |
551.90 20:02 |
571.44 17.09.25 |
393.55 13.06.25 |
176'856 |
|
Cayson Rg 02:00:00 / 20.09.25 |
10.510 | 0.57% |
10.510 15:45 |
10.510 15:45 |
10.850 19.08.25 |
10.020 08.01.25 |
1'098 |
|
CB Finl Svcs Rg 02:00:00 / 20.09.25 |
33.90 | -0.03% |
33.98 15:30 |
33.50 21:53 |
33.98 19.09.25 |
26.04 08.04.25 |
44'375 |
|
CBAK Energy Tech Rg 02:00:00 / 20.09.25 |
0.8630 | -5.16% |
0.8871 17:53 |
0.8630 22:00 |
1.240 12.06.25 |
0.5670 09.04.25 |
51'553 |
|
Cbrland Pharma Rg 02:00:00 / 20.09.25 |
3.150 | -4.83% |
3.380 16:48 |
3.150 22:00 |
7.250 05.03.25 |
2.090 03.02.25 |
12'649 |
|
CCC Intell Sltn Rg 02:00:00 / 20.09.25 |
9.540 | -1.14% |
9.600 15:31 |
9.495 16:00 |
11.800 02.01.25 |
8.150 07.04.25 |
8'335'354 |
|
CCG Rg 02:00:00 / 20.09.25 |
1.490 | 1.36% |
1.540 17:26 |
1.445 18:22 |
1.540 19.09.25 |
0.7206 11.04.25 |
483'460 |
|
CCTG Rg-A 02:00:00 / 20.09.25 |
1.260 | -4.55% |
1.290 15:30 |
1.260 22:00 |
2.330 10.09.25 |
0.9900 13.06.25 |
2'300 |
|
CDT Environ Rg-A 02:00:00 / 20.09.25 |
0.8516 | -1.09% |
0.8930 15:30 |
0.8515 21:45 |
4.500 02.01.25 |
0.5201 01.05.25 |
10'801 |
|
CDT Equity Rg 02:00:00 / 20.09.25 |
0.7211 | 5.07% |
0.7508 18:40 |
0.6567 15:34 |
274.50 10.01.25 |
0.5730 10.09.25 |
145'487 |