×
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
- 23.03.2026 - 22:16:01
- 21'946.76
- 1.38%
- 299.15
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Collegium Pharma Rg 22:20:00 / 23.03.26 |
34.74 | -1.99% | -0.71 | 34.70 | 34.76 | 186'327 | |
|
Colliers Int Grp SV 22:20:00 / 23.03.26 |
102.00 | 1.72% | 1.72 | 101.99 | 102.00 | 107'733 | |
|
CollPlant Biot Rg 22:20:00 / 23.03.26 |
0.5947 | -3.30% | -0.02 | 0.5925 | 0.6150 | 3'007 | |
|
Columbia Bkg Sys Rg 22:20:00 / 23.03.26 |
26.87 | 2.79% | 0.73 | 26.86 | 26.87 | 1'374'870 | |
|
Columbia Finl Rg 22:20:00 / 23.03.26 |
17.530 | 1.86% | 0.32 | 17.500 | 17.540 | 171'971 | |
|
Columbia Sportsw Rg 22:20:00 / 23.03.26 |
55.08 | -0.27% | -0.15 | 55.06 | 55.08 | 267'765 | |
|
Columbus Acqstn Rg 22:20:00 / 23.03.26 |
10.500 | 0.00% | 0.00 | 10.460 | 10.500 | 2'508 | |
|
Columbus Mckinno Rg 22:20:00 / 23.03.26 |
14.540 | 4.68% | 0.65 | 14.550 | 14.570 | 200'529 | |
|
Comcast-A 22:20:00 / 23.03.26 |
29.01 | -0.03% | -0.01 | 29.00 | 29.01 | 10'223'446 | |
|
Commerce Bancsha Rg 22:20:00 / 23.03.26 |
48.10 | 0.88% | 0.42 | 48.09 | 48.10 | 749'929 | |
|
Commerce.com Rg-1 22:20:00 / 23.03.26 |
2.690 | 0.75% | 0.02 | 2.680 | 2.690 | 227'451 | |
|
Commercial Vehic Rg 22:20:00 / 23.03.26 |
3.670 | 2.23% | 0.08 | 3.670 | 3.690 | 219'003 | |
|
Community Trust Rg 22:20:00 / 23.03.26 |
59.85 | 2.15% | 1.26 | 59.84 | 60.08 | 37'731 | |
|
Community West Rg 22:20:00 / 23.03.26 |
22.73 | 1.70% | 0.38 | 22.72 | 22.73 | 96'071 | |
|
CommVault System Rg 22:20:00 / 23.03.26 |
80.79 | 1.74% | 1.38 | 80.76 | 80.79 | 323'472 | |
|
COMPASS Path Sp ADR 22:20:00 / 23.03.26 |
5.340 | -1.29% | -0.07 | 5.330 | 5.340 | 753'085 | |
|
Compass Theraptc Rg 22:20:00 / 23.03.26 |
5.040 | -2.14% | -0.11 | 5.030 | 5.040 | 652'472 | |
|
Compugen Rg 22:20:00 / 23.03.26 |
2.090 | 0.00% | 0.00 | 2.090 | 2.100 | 48'493 | |
|
ComScore Rg 22:20:00 / 23.03.26 |
7.060 | -1.40% | -0.10 | 7.050 | 7.130 | 27'294 | |
|
Comstock Hldg Rg-A 22:20:00 / 23.03.26 |
15.360 | -2.78% | -0.44 | 15.150 | 15.390 | 16'344 | |
|
Comtech Telecomm Rg 22:20:00 / 23.03.26 |
3.640 | 0.55% | 0.02 | 3.630 | 3.640 | 96'751 | |
|
Concentrix Rg 22:20:00 / 23.03.26 |
33.04 | 4.82% | 1.52 | 33.04 | 33.06 | 855'367 | |
|
Concorde Intl Rg-A 22:20:00 / 23.03.26 |
2.000 | 4.71% | 0.09 | 1.980 | 2.010 | 1'184 | |
|
Concrete Pumping Rg 22:20:00 / 23.03.26 |
7.140 | 5.15% | 0.35 | 7.130 | 7.140 | 60'637 | |
|
Conduent Rg 22:20:00 / 23.03.26 |
1.280 | 6.67% | 0.08 | 1.280 | 1.290 | 490'720 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Halozyme Therape Rg 22:20:00 / 23.03.26 |
62.86 | -5.75% | 32.67% | -2.22% | -11.01% | -8.83% | -1.81% | 82.17% |
|
Castor Maritime 22:20:00 / 23.03.26 |
1.960 | -5.80% | -29.09% | -7.11% | -11.71% | -7.11% | -20.97% | -70.48% |
|
First Internet B Rg 22:20:00 / 23.03.26 |
20.79 | -5.80% | -45.37% | 6.07% | 4.52% | 1.56% | -27.13% | 3.04% |
|
Intelligent Prot Rg 22:20:00 / 23.03.26 |
1.680 | -5.81% | -18.59% | -21.86% | 0.60% | -4.00% | -13.85% | 2.53% |
|
Exelixis Rg 22:20:00 / 23.03.26 |
41.41 | -5.84% | 23.93% | 0.83% | -5.91% | -8.73% | 9.78% | 125.15% |
|
Franklin Electri Rg 22:20:00 / 23.03.26 |
92.14 | -5.90% | -7.76% | 0.66% | -3.34% | -5.80% | -5.89% | -0.97% |
|
First Hawaiian Rg 22:20:00 / 23.03.26 |
24.23 | -5.93% | -8.29% | 1.72% | -3.23% | -5.90% | -3.12% | 12.11% |
|
Axogen Rg 22:20:00 / 23.03.26 |
31.75 | -5.96% | 86.77% | -3.32% | -10.26% | -5.08% | 74.93% | 262.97% |
|
Eupraxia Rg-Unty-AI 22:20:00 / 23.03.26 |
7.330 | -5.96% | 136.67% | -0.81% | -10.17% | -5.17% | 101.93% | 143.15% |
|
First Bank Rg 22:20:00 / 23.03.26 |
15.860 | -5.98% | 9.99% | 4.27% | -3.15% | -4.05% | 6.23% | 40.68% |
|
Advanced Micro D Rg 22:20:00 / 23.03.26 |
202.68 | -5.99% | 66.68% | 3.10% | 3.09% | -6.00% | 78.02% | 107.96% |
|
Beam Global Rg 22:20:00 / 23.03.26 |
1.440 | -6.00% | -55.52% | -1.37% | 0.70% | -6.49% | -34.55% | -90.11% |
|
Chicago Atlantic BDC Inc 22:20:00 / 23.03.26 |
9.670 | -6.00% | -20.31% | -3.30% | -1.43% | -9.12% | -16.06% | 4.41% |
|
Fox Fact Hldg Rg 22:20:00 / 23.03.26 |
16.750 | -6.02% | -46.88% | 6.21% | -11.98% | -4.88% | -35.03% | -86.37% |
|
Cogent Bioscis Rg 22:20:00 / 23.03.26 |
35.41 | -6.02% | 327.95% | -0.76% | -4.45% | -6.62% | 378.51% | 194.88% |
|
HLP Rg 22:20:00 / 23.03.26 |
0.9994 | -6.10% | -25.45% | -3.90% | -2.97% | -13.10% | -25.42% | 0.00% |
|
Amneal Phrmctl Rg-A 22:20:00 / 23.03.26 |
11.920 | -6.11% | 49.37% | -0.17% | -17.34% | -7.67% | 34.08% | 727.27% |
|
GSI Technology Rg 22:20:00 / 23.03.26 |
5.970 | -6.12% | 92.41% | -38.89% | -7.44% | -13.48% | 140.73% | 288.67% |
|
Crtv Mdcl Hld Rg 22:20:00 / 23.03.26 |
1.860 | -6.12% | -23.01% | -2.11% | 2.20% | -1.06% | -29.55% | -60.00% |
|
1st Intst Banc Rg-A 22:20:00 / 23.03.26 |
33.16 | -6.13% | 0.03% | -0.18% | -7.30% | -7.30% | 12.75% | 5.97% |
|
BioNTech Sp ADR 22:20:00 / 23.03.26 |
88.41 | -6.23% | -21.66% | -2.35% | -19.58% | -7.13% | -12.15% | -32.41% |
|
Hanmi Fin Rg 22:20:00 / 23.03.26 |
26.20 | -6.25% | 7.28% | 2.26% | 0.08% | -4.76% | 14.31% | 31.23% |
|
Cresud Sacf Sp ADR 22:20:00 / 23.03.26 |
12.300 | -6.25% | -4.35% | 8.56% | 5.49% | -0.73% | 12.96% | 91.52% |
|
Affinity Bancsha Rg 22:20:00 / 23.03.26 |
19.260 | -6.26% | 11.31% | 3.44% | -4.32% | -7.85% | 8.69% | 43.02% |
|
Gelteq Rg 22:20:00 / 23.03.26 |
0.7100 | -6.26% | -67.68% | -6.95% | 2.90% | -15.94% | -33.64% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Collegium Pharma Rg 22:20:00 / 23.03.26 |
34.74 | -1.99% |
36.77 14:30 |
34.60 20:17 |
49.20 05.02.26 |
34.28 12.03.26 |
186'327 |
|
Colliers Int Grp SV 22:20:00 / 23.03.26 |
102.00 | 1.72% |
105.12 14:30 |
101.99 20:59 |
149.67 05.01.26 |
99.68 20.03.26 |
107'733 |
|
CollPlant Biot Rg 22:20:00 / 23.03.26 |
0.5947 | -3.30% |
0.6200 14:30 |
0.5900 20:40 |
1.990 23.01.26 |
0.5055 02.03.26 |
3'007 |
|
Columbia Bkg Sys Rg 22:20:00 / 23.03.26 |
26.87 | 2.79% |
27.48 16:02 |
26.66 14:47 |
32.70 09.02.26 |
25.68 19.03.26 |
1'374'870 |
|
Columbia Finl Rg 22:20:00 / 23.03.26 |
17.530 | 1.86% |
17.810 16:02 |
17.430 14:48 |
18.820 02.02.26 |
15.100 07.01.26 |
171'971 |
|
Columbia Sportsw Rg 22:20:00 / 23.03.26 |
55.08 | -0.27% |
56.76 14:30 |
55.00 15:24 |
67.46 04.02.26 |
51.73 20.01.26 |
267'765 |
|
Columbus Acqstn Rg 22:20:00 / 23.03.26 |
10.500 | 0.00% |
10.500 14:30 |
10.480 20:20 |
10.875 23.01.26 |
10.320 09.01.26 |
2'508 |
|
Columbus Mckinno Rg 22:20:00 / 23.03.26 |
14.540 | 4.68% |
14.970 16:23 |
14.290 14:40 |
24.00 10.02.26 |
13.350 19.03.26 |
200'529 |
|
Comcast-A 22:20:00 / 23.03.26 |
29.01 | -0.03% |
29.39 16:03 |
28.84 18:16 |
32.86 12.02.26 |
27.11 06.01.26 |
10'223'446 |
|
Commerce Bancsha Rg 22:20:00 / 23.03.26 |
48.10 | 0.88% |
48.92 16:02 |
47.85 14:47 |
56.01 22.01.26 |
46.99 19.03.26 |
749'929 |
|
Commerce.com Rg-1 22:20:00 / 23.03.26 |
2.690 | 0.75% |
2.740 15:02 |
2.645 18:25 |
4.380 06.01.26 |
2.410 12.02.26 |
227'451 |
|
Commercial Vehic Rg 22:20:00 / 23.03.26 |
3.670 | 2.23% |
3.720 14:45 |
3.340 17:40 |
3.720 23.03.26 |
1.430 02.01.26 |
219'003 |
|
Community Trust Rg 22:20:00 / 23.03.26 |
59.85 | 2.15% |
60.97 16:02 |
59.73 14:38 |
65.79 09.02.26 |
56.12 02.01.26 |
37'731 |
|
Community West Rg 22:20:00 / 23.03.26 |
22.73 | 1.70% |
23.06 16:06 |
22.70 20:59 |
25.72 06.02.26 |
22.00 05.01.26 |
96'071 |
|
CommVault System Rg 22:20:00 / 23.03.26 |
80.79 | 1.74% |
82.00 16:11 |
79.43 14:30 |
129.48 26.01.26 |
76.99 20.03.26 |
323'472 |
|
COMPASS Path Sp ADR 22:20:00 / 23.03.26 |
5.340 | -1.29% |
5.530 14:30 |
5.250 18:24 |
8.890 18.02.26 |
5.250 23.03.26 |
753'085 |
|
Compass Theraptc Rg 22:20:00 / 23.03.26 |
5.040 | -2.14% |
5.290 14:37 |
5.000 18:20 |
6.850 03.02.26 |
4.795 06.01.26 |
652'472 |
|
Compugen Rg 22:20:00 / 23.03.26 |
2.090 | 0.00% |
2.150 15:47 |
2.070 18:46 |
2.375 16.01.26 |
1.510 05.01.26 |
48'493 |
|
ComScore Rg 22:20:00 / 23.03.26 |
7.060 | -1.40% |
7.410 14:53 |
7.000 20:50 |
9.110 22.01.26 |
6.190 03.03.26 |
27'294 |
|
Comstock Hldg Rg-A 22:20:00 / 23.03.26 |
15.360 | -2.78% |
16.110 16:15 |
15.170 20:59 |
16.490 19.03.26 |
10.600 20.01.26 |
16'344 |
|
Comtech Telecomm Rg 22:20:00 / 23.03.26 |
3.640 | 0.55% |
3.710 16:36 |
3.560 14:55 |
6.210 04.02.26 |
3.070 17.03.26 |
96'751 |
|
Concentrix Rg 22:20:00 / 23.03.26 |
33.04 | 4.82% |
33.71 18:59 |
31.37 15:05 |
44.78 08.01.26 |
29.37 12.02.26 |
855'367 |
|
Concorde Intl Rg-A 22:20:00 / 23.03.26 |
2.000 | 4.71% |
2.000 21:00 |
1.940 14:52 |
3.750 04.02.26 |
1.450 23.02.26 |
1'184 |
|
Concrete Pumping Rg 22:20:00 / 23.03.26 |
7.140 | 5.15% |
7.180 19:26 |
6.900 14:39 |
7.670 14.01.26 |
5.590 29.01.26 |
60'637 |
|
Conduent Rg 22:20:00 / 23.03.26 |
1.280 | 6.67% |
1.320 19:06 |
1.210 14:36 |
2.100 09.01.26 |
1.155 18.03.26 |
490'720 |