×
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
- 22.05.2026 - 23:16:01
- 26'343.97
- 0.19%
- 50.87
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CNS Pharma Rg 02:00:00 / 23.05.26 |
5.420 | 7.33% | 0.37 | 5.230 | 5.460 | ||
|
Cnstlltn Ener Co Rg 02:00:00 / 23.05.26 |
294.07 | 2.88% | 8.24 | 293.91 | 294.08 | ||
|
Co-Diagnostics Rg 02:00:00 / 23.05.26 |
5.070 | 36.66% | 1.36 | 4.990 | 5.090 | ||
|
CO2 Ener Transi Rg 02:00:00 / 23.05.26 |
10.410 | 0.10% | 0.01 | 10.410 | 10.430 | ||
|
Coastal Finl Rg 02:00:00 / 23.05.26 |
69.66 | -0.87% | -0.61 | 69.60 | 69.65 | ||
|
Coca-Cola Consol Rg 02:00:00 / 23.05.26 |
175.53 | -0.46% | -0.81 | 175.46 | 175.63 | ||
|
Coca-Cola EuPac Rg 02:00:00 / 23.05.26 |
94.12 | -0.03% | -0.03 | 94.06 | 94.11 | ||
|
Cocrystal Pharm Rg 02:00:00 / 23.05.26 |
1.150 | 1.77% | 0.02 | 1.150 | 1.160 | ||
|
Coda Octopus Gro Rg 02:00:00 / 23.05.26 |
11.870 | 4.03% | 0.46 | 11.790 | 11.910 | ||
|
Codere Onl Lux Rg 02:00:00 / 23.05.26 |
9.325 | -1.64% | -0.16 | 9.280 | 9.400 | ||
|
Codexis Rg 02:00:00 / 23.05.26 |
2.490 | -1.58% | -0.04 | 2.490 | 2.500 | ||
|
Coffee Holding Rg 02:00:00 / 23.05.26 |
4.320 | 1.41% | 0.06 | 4.300 | 4.370 | ||
|
Cogent Bioscis Rg 02:00:00 / 23.05.26 |
32.67 | 0.28% | 0.09 | 32.65 | 32.67 | ||
|
Cogent Comm Hldg Rg 02:00:00 / 23.05.26 |
18.160 | -1.14% | -0.21 | 18.150 | 18.170 | ||
|
Cognex Rg 02:00:00 / 23.05.26 |
66.09 | 2.83% | 1.82 | 66.07 | 66.10 | ||
|
Cognition Therap Rg 02:00:00 / 23.05.26 |
1.260 | 0.80% | 0.01 | 1.250 | 1.260 | ||
|
Cognizant Tech So-A 02:00:00 / 23.05.26 |
52.75 | 0.82% | 0.43 | 52.74 | 52.75 | ||
|
Cognyte Sftw Rg 02:00:00 / 23.05.26 |
10.100 | 1.81% | 0.18 | 10.100 | 10.120 | ||
|
Coherus Onco Rg 02:00:00 / 23.05.26 |
1.610 | 2.55% | 0.04 | 1.610 | 1.620 | ||
|
Cohu Rg 02:00:00 / 23.05.26 |
46.53 | 1.93% | 0.88 | 46.50 | 46.52 | ||
|
Coinbase Glb Rg-A 02:00:00 / 23.05.26 |
184.99 | -4.43% | -8.57 | 184.94 | 184.97 | ||
|
Coincheck Grp Rg 02:00:00 / 23.05.26 |
1.940 | -0.51% | -0.01 | 1.930 | 1.990 | ||
|
Collegium Pharma Rg 02:00:00 / 23.05.26 |
34.07 | -1.02% | -0.35 | 34.03 | 34.09 | ||
|
Colliers Int Grp SV 02:00:00 / 23.05.26 |
96.07 | -0.10% | -0.10 | 96.07 | 96.20 | ||
|
CollPlant Biot Rg 02:00:00 / 23.05.26 |
0.4200 | -4.72% | -0.02 | 0.4087 | 0.4320 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amicus Thera Rg 02:00:00 / 25.04.26 |
14.490 | 1.76% | 53.82% | 0.00% | 0.21% | 1.12% | 131.47% | 21.76% |
|
1st Intst Banc Rg-A 02:00:00 / 23.05.26 |
35.49 | 1.73% | 8.41% | 4.14% | 1.84% | 2.54% | 33.37% | 54.05% |
|
Future Vision Rg 02:00:00 / 23.05.26 |
10.760 | 1.70% | 7.33% | -0.56% | -0.55% | 0.47% | 4.67% | 0.00% |
|
Andretti Acqn Rg-A 02:00:00 / 23.05.26 |
10.710 | 1.61% | 7.21% | -0.28% | 0.28% | 1.13% | 4.18% | 0.00% |
|
BranchOut Food rG 02:00:00 / 23.05.26 |
3.160 | 1.57% | 87.79% | -7.87% | -16.18% | -31.00% | 73.63% | 0.00% |
|
Cantor Eqty Rg-A 02:00:00 / 23.05.26 |
10.590 | 1.54% | 0.00% | 0.09% | 0.00% | 1.15% | -14.39% | 0.00% |
|
ATLANTIC INTL Rg 02:00:00 / 23.05.26 |
1.420 | 1.50% | -72.28% | 0.00% | -16.47% | -54.92% | -39.32% | -89.93% |
|
Gesher Rg-A 02:00:00 / 23.05.26 |
10.400 | 1.46% | 0.00% | 0.00% | 0.19% | 0.29% | 3.69% | 0.00% |
|
Allbirds Rg-A 02:00:00 / 23.05.26 |
3.840 | 1.46% | -40.32% | -12.93% | -45.30% | 35.21% | -41.82% | -82.22% |
|
Fifth Corp I Rg A 02:00:00 / 23.05.26 |
10.385 | 1.37% | 0.00% | 0.24% | 0.24% | 1.07% | 3.38% | 0.00% |
|
ANSC Rg-A 02:00:00 / 23.05.26 |
11.380 | 1.34% | 7.91% | 0.40% | 0.80% | 1.25% | 5.96% | 0.00% |
|
Church Rg-A 02:00:00 / 23.05.26 |
10.770 | 1.32% | 4.06% | -0.09% | 0.09% | 1.13% | -4.01% | 0.00% |
|
Centurion Rg-A 02:00:00 / 23.05.26 |
10.860 | 1.31% | 7.08% | -0.18% | 0.46% | 0.84% | 4.12% | 0.00% |
|
GameSquare Hldg Rg 02:00:00 / 23.05.26 |
0.4578 | 1.30% | -53.01% | 17.35% | -23.32% | 40.56% | -42.22% | 0.00% |
|
ARK Rest Corp Rg 02:00:00 / 23.05.26 |
6.650 | 1.27% | -38.27% | 0.61% | -3.62% | -4.86% | -44.21% | -63.28% |
|
Artius II Acqn Rg-A 02:00:00 / 23.05.26 |
10.440 | 1.26% | 0.00% | 0.00% | 0.68% | 0.58% | 3.98% | 0.00% |
|
ComScore Rg 02:00:00 / 23.05.26 |
6.410 | 1.23% | 12.67% | -1.54% | -11.40% | -5.87% | 31.08% | -67.43% |
|
Franklin Electri Rg 02:00:00 / 23.05.26 |
98.28 | 1.20% | -0.79% | 2.30% | -3.59% | -1.35% | 16.01% | 3.14% |
|
Aldel Fin Rg-A 02:00:00 / 23.05.26 |
10.650 | 1.14% | 6.94% | 0.00% | 0.09% | 0.47% | 2.01% | 0.00% |
|
CO2 Ener Transi Rg 02:00:00 / 23.05.26 |
10.410 | 1.07% | 0.00% | -0.10% | -0.19% | 0.48% | 4.20% | 0.00% |
|
GP-Act III Rg-A 19:33:55 / 22.05.26 |
10.800 | 0.93% | 6.51% | -0.09% | -0.51% | 0.00% | 3.25% | 0.00% |
|
Anbio Rg-A 02:00:00 / 23.05.26 |
32.52 | 0.93% | 0.00% | 20.71% | 18.90% | 26.24% | 322.34% | 0.00% |
|
Astrazeneca Sp ADR 02:00:00 / 31.01.26 |
92.77 | 0.91% | 41.59% | 0.00% | 0.00% | 0.00% | 32.62% | 24.04% |
|
C & F Financial Rg 02:00:00 / 23.05.26 |
72.17 | 0.91% | 2.81% | 0.08% | -4.44% | -0.89% | 11.03% | 44.93% |
|
Huadi Rg-A 02:00:00 / 23.05.26 |
1.140 | 0.89% | -33.92% | -8.06% | -3.39% | -7.32% | -21.92% | -78.02% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CNS Pharma Rg 02:00:00 / 23.05.26 |
5.420 | 7.33% |
5.420 22:00 |
5.070 15:30 |
10.540 04.05.26 |
1.910 22.04.26 |
4'695 |
|
Cnstlltn Ener Co Rg 02:00:00 / 23.05.26 |
294.07 | 2.88% |
296.86 18:34 |
287.00 15:35 |
378.00 05.01.26 |
243.38 05.02.26 |
1'019'533 |
|
Co-Diagnostics Rg 02:00:00 / 23.05.26 |
5.070 | 36.66% |
5.370 21:38 |
3.190 15:56 |
6.300 08.01.26 |
1.265 15.05.26 |
1'330'300 |
|
CO2 Ener Transi Rg 02:00:00 / 23.05.26 |
10.410 | 0.10% |
10.430 15:30 |
10.410 22:00 |
10.490 02.02.26 |
10.290 02.01.26 |
8 |
|
Coastal Finl Rg 02:00:00 / 23.05.26 |
69.66 | -0.87% |
70.90 15:30 |
69.59 21:59 |
119.75 08.01.26 |
66.67 13.05.26 |
58'180 |
|
Coca-Cola Consol Rg 02:00:00 / 23.05.26 |
175.53 | -0.46% |
176.50 15:30 |
167.41 17:16 |
218.26 06.05.26 |
143.00 06.01.26 |
252'757 |
|
Coca-Cola EuPac Rg 02:00:00 / 23.05.26 |
94.12 | -0.03% |
94.38 20:20 |
93.04 16:52 |
110.90 27.02.26 |
84.67 07.01.26 |
730'098 |
|
Cocrystal Pharm Rg 02:00:00 / 23.05.26 |
1.150 | 1.77% |
1.175 20:24 |
1.130 15:30 |
1.990 02.04.26 |
0.8600 05.02.26 |
9'148 |
|
Coda Octopus Gro Rg 02:00:00 / 23.05.26 |
11.870 | 4.03% |
11.990 19:48 |
11.580 15:30 |
17.250 10.03.26 |
9.250 02.01.26 |
24'036 |
|
Codere Onl Lux Rg 02:00:00 / 23.05.26 |
9.325 | -1.64% |
9.510 15:30 |
9.270 21:02 |
9.720 07.05.26 |
7.330 20.01.26 |
4'876 |
|
Codexis Rg 02:00:00 / 23.05.26 |
2.490 | -1.58% |
2.570 15:39 |
2.435 21:04 |
2.980 11.05.26 |
0.9600 04.03.26 |
233'143 |
|
Coffee Holding Rg 02:00:00 / 23.05.26 |
4.320 | 1.41% |
4.350 21:35 |
4.270 15:30 |
5.010 27.04.26 |
2.930 02.02.26 |
2'693 |
|
Cogent Bioscis Rg 02:00:00 / 23.05.26 |
32.67 | 0.28% |
34.14 16:13 |
32.45 15:30 |
41.34 16.01.26 |
30.92 19.05.26 |
645'632 |
|
Cogent Comm Hldg Rg 02:00:00 / 23.05.26 |
18.160 | -1.14% |
18.660 15:46 |
17.720 17:11 |
28.71 18.02.26 |
14.820 04.05.26 |
223'575 |
|
Cognex Rg 02:00:00 / 23.05.26 |
66.09 | 2.83% |
66.60 21:34 |
64.65 15:42 |
71.85 07.05.26 |
36.23 02.01.26 |
703'473 |
|
Cognition Therap Rg 02:00:00 / 23.05.26 |
1.260 | 0.80% |
1.260 21:59 |
1.215 19:26 |
1.570 07.01.26 |
0.5505 30.03.26 |
104'749 |
|
Cognizant Tech So-A 02:00:00 / 23.05.26 |
52.75 | 0.82% |
53.31 15:47 |
52.18 15:30 |
87.03 14.01.26 |
45.48 13.05.26 |
4'065'038 |
|
Cognyte Sftw Rg 02:00:00 / 23.05.26 |
10.100 | 1.81% |
10.190 15:38 |
9.970 15:30 |
11.490 11.05.26 |
6.290 23.02.26 |
120'805 |
|
Coherus Onco Rg 02:00:00 / 23.05.26 |
1.610 | 2.55% |
1.645 17:32 |
1.595 15:30 |
2.615 27.01.26 |
1.355 06.01.26 |
262'952 |
|
Cohu Rg 02:00:00 / 23.05.26 |
46.53 | 1.93% |
47.08 17:40 |
45.14 15:40 |
52.41 11.05.26 |
23.94 02.01.26 |
262'641 |
|
Coinbase Glb Rg-A 02:00:00 / 23.05.26 |
184.99 | -4.43% |
195.49 15:31 |
184.63 21:32 |
263.03 14.01.26 |
139.36 12.02.26 |
2'253'754 |
|
Coincheck Grp Rg 02:00:00 / 23.05.26 |
1.940 | -0.51% |
2.080 16:28 |
1.920 21:58 |
3.050 06.01.26 |
1.400 07.04.26 |
21'948 |
|
Collegium Pharma Rg 02:00:00 / 23.05.26 |
34.07 | -1.02% |
34.89 15:40 |
34.00 21:50 |
49.20 05.02.26 |
31.54 06.04.26 |
68'879 |
|
Colliers Int Grp SV 02:00:00 / 23.05.26 |
96.07 | -0.10% |
96.94 15:48 |
95.24 17:02 |
149.67 05.01.26 |
90.95 15.05.26 |
57'014 |
|
CollPlant Biot Rg 02:00:00 / 23.05.26 |
0.4200 | -4.72% |
0.4200 16:51 |
0.4145 15:30 |
1.990 23.01.26 |
0.2751 14.04.26 |
7'123 |