×
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
- 16.05.2025 - 23:16:03
- 19'211.10
- 0.52%
- 98.78
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Casella Waste Sys-A 02:00:00 / 17.05.25 |
114.52 | 0.87% | 0.99 | 114.37 | 114.54 | ||
|
Casey's Gen Stor Rg 02:00:00 / 17.05.25 |
456.15 | 3.10% | 13.72 | 455.86 | 456.24 | ||
|
CASI Rg 02:00:00 / 17.05.25 |
1.810 | 2.84% | 0.05 | 1.790 | 1.960 | ||
|
Cass Info Sys Rg 02:00:00 / 17.05.25 |
42.77 | -1.09% | -0.47 | 42.78 | 42.83 | ||
|
Cassava Sci Rg 02:00:00 / 17.05.25 |
2.090 | 1.95% | 0.04 | 2.080 | 2.090 | 840'017 | |
|
Castle Biosci Rg 02:00:00 / 17.05.25 |
16.750 | 1.64% | 0.27 | 16.750 | 16.800 | ||
|
Castor Maritime 02:00:00 / 17.05.25 |
2.350 | -1.67% | -0.04 | 2.340 | 2.390 | ||
|
Catalyst Bnc Rg 02:00:00 / 17.05.25 |
11.740 | -0.42% | -0.05 | 11.620 | 11.790 | ||
|
Catalyst Pharma Rg 02:00:00 / 17.05.25 |
24.37 | 2.48% | 0.59 | 24.37 | 24.38 | ||
|
Cathay Genl Banc Rg 02:00:00 / 17.05.25 |
44.22 | -0.47% | -0.21 | 44.22 | 44.28 | 176'875 | |
|
Cavco Industries Rg 02:00:00 / 17.05.25 |
528.01 | 1.46% | 7.62 | 526.32 | 528.33 | ||
|
Cayson Rg 02:00:00 / 17.05.25 |
10.230 | 0.10% | 0.01 | 10.230 | 10.240 | ||
|
CB Finl Svcs Rg 02:00:00 / 17.05.25 |
29.44 | -0.96% | -0.29 | 29.19 | 29.68 | ||
|
CBAK Energy Tech Rg 02:00:00 / 17.05.25 |
0.8720 | -0.46% | 0.00 | 0.8702 | 0.8894 | 19'472 | |
|
Cbrland Pharma Rg 02:00:00 / 17.05.25 |
4.710 | -10.11% | -0.53 | 4.770 | 4.900 | ||
|
CCC Intell Sltn Rg 02:00:00 / 17.05.25 |
9.120 | 1.62% | 0.15 | 9.120 | 9.130 | 2'013'534 | |
|
CCG Rg 02:00:00 / 17.05.25 |
0.8285 | 1.04% | 0.01 | 0.8200 | 0.8300 | ||
|
CCTG Rg-A 02:00:00 / 17.05.25 |
1.180 | -0.84% | -0.01 | 1.180 | 1.220 | ||
|
CDT Environ Rg-A 02:00:00 / 17.05.25 |
0.6557 | -0.20% | 0.00 | 0.6174 | 0.6600 | ||
|
CDW Rg 02:00:00 / 17.05.25 |
189.03 | 0.32% | 0.60 | 188.95 | 189.01 | ||
|
CEA Indstrs Rg 02:00:00 / 17.05.25 |
6.630 | -5.01% | -0.35 | 6.630 | 7.070 | 418 | |
|
Ceco Environment Rg 02:00:00 / 17.05.25 |
26.84 | 2.13% | 0.56 | 26.83 | 26.90 | ||
|
Celcuity Rg 02:00:00 / 17.05.25 |
10.610 | 0.86% | 0.09 | 10.600 | 10.610 | ||
|
Celldex Theraptc Rg 02:00:00 / 17.05.25 |
20.45 | 1.74% | 0.35 | 20.45 | 20.47 | ||
|
Cellebrite Rg-A 02:00:00 / 17.05.25 |
17.410 | 0.81% | 0.14 | 17.400 | 17.410 | 607'442 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fluent Rg 02:00:00 / 17.05.25 |
2.400 | -4.17% | -39.93% | 3.90% | 11.81% | -15.79% | -32.77% | -70.40% |
|
Citizens Financi Rg 02:00:00 / 17.05.25 |
60.06 | -4.23% | -5.38% | 7.15% | 8.44% | 1.76% | 42.56% | -5.35% |
|
First Busey Rg 02:00:00 / 17.05.25 |
22.48 | -4.24% | -9.07% | 3.07% | 13.08% | -7.30% | -6.37% | 2.27% |
|
Freshworks Rg-A 02:00:00 / 17.05.25 |
15.490 | -4.27% | -34.10% | 6.39% | 22.86% | -10.51% | 13.56% | -4.39% |
|
Celularity Rg-A 02:00:00 / 17.05.25 |
2.040 | -4.33% | -19.56% | 23.64% | 29.22% | 21.43% | -32.00% | -97.29% |
|
ChampionX Rg 02:00:00 / 17.05.25 |
25.98 | -4.38% | -10.99% | 3.51% | 2.32% | -12.50% | -24.39% | 19.43% |
|
Capital Southwest Corp 02:00:00 / 17.05.25 |
21.37 | -4.40% | -11.98% | 6.80% | 6.00% | -8.13% | -18.44% | -7.98% |
|
C.H.Robinson Wld Rg 02:00:00 / 17.05.25 |
100.28 | -4.42% | 14.31% | 12.71% | 8.35% | -0.59% | 19.22% | -6.65% |
|
ESSA Pharma Rg 02:00:00 / 17.05.25 |
1.710 | -4.47% | -74.09% | -0.58% | -4.47% | -0.58% | -70.00% | -71.07% |
|
Amercn Supercond Rg 02:00:00 / 17.05.25 |
24.02 | -4.51% | 111.13% | 11.20% | 27.76% | -6.54% | 71.45% | 356.70% |
|
Alpha Tau Med Rg 02:00:00 / 17.05.25 |
2.790 | -4.52% | -1.66% | -5.42% | 15.18% | 4.10% | -1.41% | -57.71% |
|
FinWise Bancorp Rg 02:00:00 / 17.05.25 |
15.020 | -4.57% | 6.57% | 3.02% | 3.53% | -21.97% | 41.43% | 13.98% |
|
Arbutus Biopharm Rg 02:00:00 / 17.05.25 |
3.080 | -4.59% | 24.80% | -4.64% | -0.95% | -9.94% | 3.36% | 35.06% |
|
Community West Rg 02:00:00 / 17.05.25 |
18.410 | -4.75% | -17.45% | 2.56% | 15.10% | -1.50% | 6.42% | 6.71% |
|
Centl Gard NVtgRg-A 02:00:00 / 17.05.25 |
32.04 | -4.75% | -10.65% | 4.98% | 2.24% | -0.03% | -19.36% | -7.13% |
|
ATIF Hldgs Rg 21:58:24 / 16.05.25 |
0.9747 | -4.76% | 0.68% | 4.17% | 4.71% | -9.91% | 6.15% | -56.52% |
|
Advanced Micro D Rg 02:00:00 / 17.05.25 |
117.17 | -4.80% | -21.99% | 13.93% | 31.42% | 5.71% | -28.76% | 20.89% |
|
First United Rg 02:00:00 / 17.05.25 |
31.22 | -4.81% | 36.50% | 0.58% | 14.61% | -17.06% | 40.38% | 64.65% |
|
Gaia Rg-A 02:00:00 / 17.05.25 |
4.310 | -4.90% | 58.15% | -18.06% | 9.77% | -8.30% | -0.92% | -11.23% |
|
FVCBankcorp Rg 02:00:00 / 17.05.25 |
11.915 | -4.93% | -15.85% | 2.72% | 19.86% | 7.83% | 0.97% | -41.05% |
|
Immix Biopharma Rg 02:00:00 / 17.05.25 |
2.060 | -5.00% | -69.80% | -1.44% | 25.15% | 17.05% | -16.60% | 60.15% |
|
AdaptHealth Rg 02:00:00 / 17.05.25 |
9.020 | -5.04% | 24.01% | 5.19% | 16.05% | 6.75% | -9.62% | -44.37% |
|
Fulton Financial Rg 02:00:00 / 17.05.25 |
18.200 | -5.08% | 11.18% | 4.36% | 15.24% | -7.52% | 4.84% | 21.27% |
|
Bankfinancial Rg 02:00:00 / 17.05.25 |
11.920 | -5.24% | 17.25% | -1.89% | -0.50% | -7.60% | 13.74% | 22.76% |
|
Evotec Sp ADS 02:00:00 / 17.05.25 |
4.060 | -5.29% | -66.30% | -5.58% | 9.44% | -8.56% | -22.67% | -68.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Casella Waste Sys-A 02:00:00 / 17.05.25 |
114.52 | 0.87% |
114.76 15:48 |
113.71 16:14 |
120.88 06.05.25 |
102.30 08.04.25 |
189'403 |
|
Casey's Gen Stor Rg 02:00:00 / 17.05.25 |
456.15 | 3.10% |
456.49 21:18 |
442.43 15:30 |
470.61 07.05.25 |
372.27 11.03.25 |
135'369 |
|
CASI Rg 02:00:00 / 17.05.25 |
1.810 | 2.84% |
1.810 22:00 |
1.800 15:30 |
3.210 07.01.25 |
1.760 15.05.25 |
56 |
|
Cass Info Sys Rg 02:00:00 / 17.05.25 |
42.77 | -1.09% |
43.09 15:30 |
42.64 20:09 |
45.40 14.02.25 |
38.02 13.01.25 |
28'690 |
|
Cassava Sci Rg 02:00:00 / 17.05.25 |
2.090 | 1.95% |
2.315 18:14 |
2.010 15:47 |
3.180 07.01.25 |
1.155 09.04.25 |
840'017 |
|
Castle Biosci Rg 02:00:00 / 17.05.25 |
16.750 | 1.64% |
16.930 20:53 |
16.440 16:05 |
32.74 08.01.25 |
15.710 06.05.25 |
140'517 |
|
Castor Maritime 02:00:00 / 17.05.25 |
2.350 | -1.67% |
2.490 17:21 |
2.350 22:00 |
2.940 06.01.25 |
2.000 09.04.25 |
7'791 |
|
Catalyst Bnc Rg 02:00:00 / 17.05.25 |
11.740 | -0.42% |
11.750 21:57 |
11.720 15:30 |
11.850 12.05.25 |
10.670 04.04.25 |
2'296 |
|
Catalyst Pharma Rg 02:00:00 / 17.05.25 |
24.37 | 2.48% |
24.38 21:58 |
23.32 15:34 |
26.12 24.03.25 |
19.165 08.01.25 |
427'395 |
|
Cathay Genl Banc Rg 02:00:00 / 17.05.25 |
44.22 | -0.47% |
44.47 18:10 |
43.95 16:30 |
49.37 15.01.25 |
36.06 04.04.25 |
176'875 |
|
Cavco Industries Rg 02:00:00 / 17.05.25 |
528.01 | 1.46% |
528.01 22:00 |
515.99 15:44 |
549.99 12.05.25 |
428.50 13.01.25 |
21'782 |
|
Cayson Rg 02:00:00 / 17.05.25 |
10.230 | 0.10% |
10.230 22:00 |
10.220 15:30 |
10.390 21.04.25 |
10.020 08.01.25 |
3'690 |
|
CB Finl Svcs Rg 02:00:00 / 17.05.25 |
29.44 | -0.96% |
29.68 18:14 |
29.12 16:31 |
31.85 06.02.25 |
26.04 08.04.25 |
5'349 |
|
CBAK Energy Tech Rg 02:00:00 / 17.05.25 |
0.8720 | -0.46% |
0.8933 16:07 |
0.8600 17:20 |
1.100 06.01.25 |
0.5670 09.04.25 |
19'472 |
|
Cbrland Pharma Rg 02:00:00 / 17.05.25 |
4.710 | -10.11% |
5.260 15:30 |
4.710 22:00 |
7.250 05.03.25 |
2.090 03.02.25 |
24'341 |
|
CCC Intell Sltn Rg 02:00:00 / 17.05.25 |
9.120 | 1.62% |
9.215 16:52 |
9.015 15:33 |
11.800 02.01.25 |
8.150 07.04.25 |
2'013'534 |
|
CCG Rg 02:00:00 / 17.05.25 |
0.8285 | 1.04% |
0.8318 15:30 |
0.8161 21:19 |
1.530 04.03.25 |
0.7206 11.04.25 |
12'108 |
|
CCTG Rg-A 02:00:00 / 17.05.25 |
1.180 | -0.84% |
1.250 15:30 |
1.180 22:00 |
2.110 18.02.25 |
1.160 07.05.25 |
395 |
|
CDT Environ Rg-A 02:00:00 / 17.05.25 |
0.6557 | -0.20% |
0.6557 22:00 |
0.6070 19:03 |
4.500 02.01.25 |
0.5201 01.05.25 |
32'220 |
|
CDW Rg 02:00:00 / 17.05.25 |
189.03 | 0.32% |
189.33 21:06 |
186.94 15:31 |
222.91 05.02.25 |
137.31 07.04.25 |
462'855 |
|
CEA Indstrs Rg 02:00:00 / 17.05.25 |
6.630 | -5.01% |
7.220 15:30 |
6.630 22:00 |
12.260 21.02.25 |
6.300 07.05.25 |
418 |
|
Ceco Environment Rg 02:00:00 / 17.05.25 |
26.84 | 2.13% |
27.01 21:35 |
26.28 15:30 |
33.42 06.01.25 |
17.620 21.04.25 |
79'092 |
|
Celcuity Rg 02:00:00 / 17.05.25 |
10.610 | 0.86% |
10.720 20:20 |
10.420 16:47 |
13.790 06.01.25 |
7.610 09.04.25 |
58'755 |
|
Celldex Theraptc Rg 02:00:00 / 17.05.25 |
20.45 | 1.74% |
20.62 15:54 |
19.840 15:34 |
28.93 08.01.25 |
14.440 09.04.25 |
361'829 |
|
Cellebrite Rg-A 02:00:00 / 17.05.25 |
17.410 | 0.81% |
17.480 17:10 |
17.040 16:44 |
26.11 06.02.25 |
16.180 10.03.25 |
607'442 |