×
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 |
|---|---|---|---|---|---|---|---|
|
CHSN Rg-A 02:00:00 / 17.05.25 |
0.5312 | 14.56% | 0.07 | 0.5311 | 0.5312 | ||
|
Church Rg-A 02:00:00 / 17.05.25 |
11.270 | -0.70% | -0.08 | 11.220 | 11.300 | ||
|
Churchill Downs Rg 02:00:00 / 17.05.25 |
98.27 | 0.44% | 0.43 | 98.14 | 98.28 | ||
|
Cibus Rg-A 02:00:00 / 17.05.25 |
2.820 | 7.63% | 0.20 | 2.790 | 2.830 | ||
|
Cidara Therapeut Rg 02:00:00 / 17.05.25 |
25.50 | 21.20% | 4.46 | 25.50 | 25.58 | ||
|
CIMG Rg 02:00:00 / 17.05.25 |
0.5534 | -4.02% | -0.02 | 0.5502 | 0.5746 | ||
|
Cimpress Rg 02:00:00 / 17.05.25 |
44.90 | -0.04% | -0.02 | 44.90 | 44.96 | ||
|
Cincinnati Finan Rg 02:00:00 / 17.05.25 |
150.86 | 1.04% | 1.56 | 150.77 | 150.87 | ||
|
Cineverse Rg 02:00:00 / 17.05.25 |
3.370 | 3.69% | 0.12 | 3.370 | 3.390 | ||
|
Cingulate Rg 02:00:00 / 17.05.25 |
3.820 | -1.16% | -0.05 | 3.820 | 3.890 | ||
|
Cintas Rg 02:00:00 / 17.05.25 |
220.85 | 1.08% | 2.36 | 220.82 | 220.85 | ||
|
Cipher Mining Rg 02:00:00 / 17.05.25 |
3.860 | 21.77% | 0.69 | 3.860 | 3.870 | ||
|
Cirrus Logic Rg 02:00:00 / 17.05.25 |
106.23 | -0.62% | -0.66 | 106.22 | 106.40 | ||
|
Cisco Systems Rg 02:00:00 / 17.05.25 |
63.62 | -1.00% | -0.64 | 63.61 | 63.62 | ||
|
CISO Global Rg 02:00:00 / 17.05.25 |
1.270 | 4.96% | 0.06 | 1.260 | 1.270 | ||
|
Citi Trends Rg 02:00:00 / 17.05.25 |
26.21 | -6.16% | -1.72 | 26.13 | 26.24 | ||
|
Citius Onco Rg 02:00:00 / 17.05.25 |
0.9132 | 3.17% | 0.03 | 0.9000 | 0.9290 | ||
|
Citius Pharmactc Rg 02:00:00 / 17.05.25 |
0.8484 | 2.48% | 0.02 | 0.8484 | 0.8485 | ||
|
Citizens & North Rg 02:00:00 / 17.05.25 |
19.330 | -1.88% | -0.37 | 19.300 | 19.430 | ||
|
Citizens Cmnty B Rg 02:00:00 / 17.05.25 |
14.960 | 0.40% | 0.06 | 14.920 | 15.070 | ||
|
Citizens Financi Rg 02:00:00 / 17.05.25 |
60.06 | -0.94% | -0.57 | 59.14 | 60.48 | ||
|
City Holding Co Rg 02:00:00 / 17.05.25 |
122.80 | -0.50% | -0.62 | 122.75 | 122.82 | ||
|
Civista Bancshar Rg 02:00:00 / 17.05.25 |
23.21 | -2.31% | -0.55 | 23.20 | 23.29 | ||
|
Clarus Rg 02:00:00 / 17.05.25 |
3.270 | 2.19% | 0.07 | 3.270 | 3.280 | ||
|
Classover Hldg Rg-B 02:00:00 / 17.05.25 |
3.500 | 36.19% | 0.93 | 3.470 | 3.490 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CSW Industrials Rg 02:00:00 / 17.05.25 |
331.23 | -7.26% | 57.74% | 6.41% | 9.63% | 9.62% | 37.80% | 208.33% |
|
Golden Entertain Rg 02:00:00 / 17.05.25 |
29.43 | -7.31% | -26.65% | 7.72% | 14.59% | -9.31% | -6.06% | -36.09% |
|
Bk Of James Finl Rg 02:00:00 / 17.05.25 |
14.020 | -7.32% | 17.96% | -1.61% | 4.72% | 6.86% | 32.77% | 5.90% |
|
CNB Finl Rg 02:00:00 / 17.05.25 |
22.79 | -7.36% | 1.95% | 1.42% | 7.77% | -9.67% | 11.01% | -6.99% |
|
Amalgamated Fin Rg 02:00:00 / 17.05.25 |
30.62 | -7.62% | 14.77% | 1.12% | 15.72% | -5.84% | 18.73% | 60.29% |
|
Diamond Hill Inv Rg 02:00:00 / 17.05.25 |
142.80 | -7.65% | -13.50% | 1.93% | 10.98% | -2.33% | -9.02% | -17.71% |
|
Dare Bio Rg 02:00:00 / 17.05.25 |
2.890 | -7.69% | -22.33% | -0.69% | -0.69% | -8.83% | -50.37% | -77.14% |
|
Coca-Cola Consol Rg 02:00:00 / 17.05.25 |
1'175.86 | -7.74% | 25.21% | 2.03% | -17.90% | -14.97% | 25.49% | 119.01% |
|
California Rg 02:00:00 / 17.05.25 |
15.000 | -7.74% | -12.05% | 2.95% | 20.73% | -5.30% | 6.01% | 0.00% |
|
CRISPR Therap N 02:00:00 / 17.05.25 |
38.77 | -7.75% | -42.00% | 8.84% | -3.87% | -19.08% | -31.04% | -30.48% |
|
Golar LNG Rg 02:00:00 / 17.05.25 |
39.48 | -7.80% | 69.73% | 4.25% | 2.33% | 1.36% | 46.77% | 65.27% |
|
Amerisafe Rg 02:00:00 / 17.05.25 |
47.95 | -7.80% | 1.58% | 1.61% | -4.06% | -3.07% | 3.41% | -0.73% |
|
GFS Rg 02:00:00 / 17.05.25 |
39.54 | -7.85% | -34.75% | 8.69% | 24.73% | -6.81% | -26.71% | -25.07% |
|
BANL Rg 02:00:00 / 17.05.25 |
0.9804 | -7.92% | -37.16% | 22.55% | -0.46% | -14.00% | -6.63% | 0.00% |
|
Falcon's Beyod Rg-A 02:00:00 / 17.05.25 |
7.110 | -7.98% | -30.24% | -8.61% | -14.78% | 0.42% | -13.82% | 0.00% |
|
Digi Power Rg-SV 02:00:00 / 17.05.25 |
1.630 | -8.00% | -39.74% | 8.67% | 56.62% | -16.41% | 14.79% | -1.43% |
|
Baker Hughes Rg-A 02:00:00 / 17.05.25 |
37.79 | -8.02% | 10.39% | 3.56% | -3.03% | -17.16% | 12.94% | 10.61% |
|
Equinix REIT Rg 02:00:00 / 17.05.25 |
875.92 | -8.02% | 7.68% | 1.33% | 9.76% | -4.76% | 9.51% | 31.44% |
|
Gitlab Rg-A 02:00:00 / 17.05.25 |
51.49 | -8.06% | -17.71% | 4.74% | 20.77% | -19.70% | -8.48% | 16.32% |
|
Central Garden & Rg 02:00:00 / 17.05.25 |
36.30 | -8.07% | -11.19% | 4.34% | 2.50% | -2.45% | -21.14% | -0.75% |
|
Bank Of Marin Rg 02:00:00 / 17.05.25 |
21.59 | -8.20% | -0.91% | 3.05% | 7.54% | -12.61% | 32.54% | -29.36% |
|
Firstun Cap Bnc Rg 02:00:00 / 17.05.25 |
36.86 | -8.24% | 8.09% | 1.29% | 8.18% | -10.82% | 10.03% | 0.00% |
|
Gorilla Tech Rg 02:00:00 / 17.05.25 |
17.720 | -8.25% | 207.19% | 9.86% | -14.10% | -41.32% | 233.71% | 0.00% |
|
Cytosorbents Rg 02:00:00 / 17.05.25 |
0.9000 | -8.25% | -24.78% | 3.33% | -18.94% | -21.74% | -6.99% | -62.89% |
|
First Watch Rest Rg 02:00:00 / 17.05.25 |
17.250 | -8.38% | -15.17% | 9.38% | -12.97% | -14.90% | -8.87% | 19.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CHSN Rg-A 02:00:00 / 17.05.25 |
0.5312 | 14.56% |
0.5688 16:29 |
0.4900 15:30 |
6.480 22.01.25 |
0.1832 04.03.25 |
170'323 |
|
Church Rg-A 02:00:00 / 17.05.25 |
11.270 | -0.70% |
11.400 16:23 |
11.260 21:54 |
11.600 14.05.25 |
10.250 22.01.25 |
9'615 |
|
Churchill Downs Rg 02:00:00 / 17.05.25 |
98.27 | 0.44% |
98.27 21:58 |
97.27 17:26 |
134.48 02.01.25 |
85.58 25.04.25 |
270'130 |
|
Cibus Rg-A 02:00:00 / 17.05.25 |
2.820 | 7.63% |
2.855 20:56 |
2.510 15:32 |
3.285 06.01.25 |
1.410 07.04.25 |
60'809 |
|
Cidara Therapeut Rg 02:00:00 / 17.05.25 |
25.50 | 21.20% |
25.53 21:30 |
21.52 15:30 |
28.23 02.01.25 |
15.440 07.04.25 |
87'262 |
|
CIMG Rg 02:00:00 / 17.05.25 |
0.5534 | -4.02% |
0.5620 15:30 |
0.5501 17:02 |
1.440 08.01.25 |
0.4200 26.03.25 |
2'186 |
|
Cimpress Rg 02:00:00 / 17.05.25 |
44.90 | -0.04% |
45.20 18:42 |
44.81 21:56 |
75.67 21.01.25 |
35.41 01.05.25 |
67'553 |
|
Cincinnati Finan Rg 02:00:00 / 17.05.25 |
150.86 | 1.04% |
150.89 21:58 |
148.93 15:30 |
150.89 16.05.25 |
123.15 09.04.25 |
343'193 |
|
Cineverse Rg 02:00:00 / 17.05.25 |
3.370 | 3.69% |
3.440 19:48 |
3.270 15:43 |
4.880 11.02.25 |
2.250 07.04.25 |
15'217 |
|
Cingulate Rg 02:00:00 / 17.05.25 |
3.820 | -1.16% |
3.940 15:30 |
3.800 16:04 |
5.560 07.01.25 |
3.400 09.04.25 |
24'170 |
|
Cintas Rg 02:00:00 / 17.05.25 |
220.85 | 1.08% |
220.91 21:57 |
217.26 15:31 |
220.91 16.05.25 |
180.98 02.01.25 |
644'831 |
|
Cipher Mining Rg 02:00:00 / 17.05.25 |
3.860 | 21.77% |
3.905 21:54 |
3.170 15:30 |
6.450 07.02.25 |
1.860 07.04.25 |
4'531'957 |
|
Cirrus Logic Rg 02:00:00 / 17.05.25 |
106.23 | -0.62% |
106.79 15:55 |
105.76 15:39 |
113.14 19.02.25 |
75.83 08.04.25 |
167'509 |
|
Cisco Systems Rg 02:00:00 / 17.05.25 |
63.62 | -1.00% |
64.02 15:30 |
62.98 20:11 |
66.50 13.02.25 |
52.11 07.04.25 |
12'165'197 |
|
CISO Global Rg 02:00:00 / 17.05.25 |
1.270 | 4.96% |
1.290 20:14 |
1.060 15:30 |
3.840 02.01.25 |
0.3048 09.04.25 |
204'091 |
|
Citi Trends Rg 02:00:00 / 17.05.25 |
26.21 | -6.16% |
27.59 15:35 |
25.40 20:02 |
29.41 11.02.25 |
18.010 08.04.25 |
48'959 |
|
Citius Onco Rg 02:00:00 / 17.05.25 |
0.9132 | 3.17% |
0.9140 15:30 |
0.9001 20:58 |
1.600 07.01.25 |
0.5526 17.03.25 |
592 |
|
Citius Pharmactc Rg 02:00:00 / 17.05.25 |
0.8484 | 2.48% |
0.8800 17:04 |
0.8374 20:27 |
4.510 02.01.25 |
0.6500 08.05.25 |
12'745 |
|
Citizens & North Rg 02:00:00 / 17.05.25 |
19.330 | -1.88% |
19.650 15:41 |
19.330 22:00 |
22.68 30.01.25 |
17.880 10.01.25 |
17'435 |
|
Citizens Cmnty B Rg 02:00:00 / 17.05.25 |
14.960 | 0.40% |
15.150 19:46 |
14.960 22:00 |
16.290 02.01.25 |
12.690 11.04.25 |
6'200 |
|
Citizens Financi Rg 02:00:00 / 17.05.25 |
60.06 | -0.94% |
61.23 15:30 |
60.06 22:00 |
65.06 05.02.25 |
52.01 04.04.25 |
7'375 |
|
City Holding Co Rg 02:00:00 / 17.05.25 |
122.80 | -0.50% |
123.07 15:30 |
122.38 16:09 |
123.92 15.05.25 |
107.41 11.04.25 |
27'450 |
|
Civista Bancshar Rg 02:00:00 / 17.05.25 |
23.21 | -2.31% |
23.62 15:30 |
23.16 16:25 |
23.90 15.05.25 |
17.720 04.04.25 |
20'388 |
|
Clarus Rg 02:00:00 / 17.05.25 |
3.270 | 2.19% |
3.300 21:33 |
3.160 15:40 |
5.070 30.01.25 |
3.130 09.05.25 |
58'222 |
|
Classover Hldg Rg-B 02:00:00 / 17.05.25 |
3.500 | 36.19% |
4.130 19:56 |
2.560 17:01 |
10.650 02.05.25 |
1.040 21.04.25 |
632'128 |