×
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
- 07.11.2025 - 23:16:01
- 23'004.54
- -0.21%
- -49.46
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coastal Finl Rg 02:00:00 / 08.11.25 |
106.34 | 0.00% | 0.00 | 96.46 | 117.23 | ||
|
Coca-Cola Consol Rg 02:00:00 / 08.11.25 |
137.78 | 0.00% | 0.00 | 123.46 | 150.34 | ||
|
Coca-Cola EuPac Rg 02:00:00 / 08.11.25 |
91.41 | 0.00% | 0.00 | 91.20 | 91.36 | 5'950 | |
|
Cocrystal Pharm Rg 02:00:00 / 08.11.25 |
1.100 | 0.00% | 0.00 | 0.9828 | 1.190 | ||
|
Coda Octopus Gro Rg 02:00:00 / 08.11.25 |
9.100 | 0.00% | 0.00 | 8.200 | 12.170 | ||
|
Codere Onl Lux Rg 02:00:00 / 08.11.25 |
5.660 | 0.00% | 0.00 | 2.330 | |||
|
Codexis Rg 02:00:00 / 08.11.25 |
1.690 | 0.00% | 0.00 | 1.560 | 1.940 | 2'500 | |
|
Coeptis Hldg Rg 02:00:00 / 08.11.25 |
13.710 | 0.00% | 0.00 | 12.650 | 16.550 | ||
|
Coffee Holding Rg 02:00:00 / 08.11.25 |
3.790 | 0.00% | 0.00 | 3.800 | 4.680 | ||
|
Cogent Bioscis Rg 02:00:00 / 08.11.25 |
14.820 | 0.00% | 0.00 | 32.25 | 33.00 | 359'498 | |
|
Cogent Comm Hldg Rg 02:00:00 / 08.11.25 |
23.49 | 0.00% | 0.00 | 22.65 | 26.08 | 65 | |
|
Cognex Rg 02:00:00 / 08.11.25 |
39.27 | 0.00% | 0.00 | 39.80 | 43.38 | 246 | |
|
Cognition Therap Rg 02:00:00 / 08.11.25 |
1.660 | 0.00% | 0.00 | 1.660 | 1.740 | 1'246 | |
|
Cognizant Tech So-A 02:00:00 / 08.11.25 |
73.20 | 0.00% | 0.00 | 67.18 | 81.41 | 10 | |
|
Cognyte Sftw Rg 02:00:00 / 08.11.25 |
8.430 | 0.00% | 0.00 | 7.400 | 9.760 | ||
|
Coherus Onco Rg 02:00:00 / 08.11.25 |
1.340 | 0.00% | 0.00 | 1.360 | 1.520 | 400 | |
|
Cohu Rg 02:00:00 / 08.11.25 |
23.93 | 0.00% | 0.00 | 24.54 | 25.00 | 124 | |
|
Coinbase Glb Rg-A 02:00:00 / 08.11.25 |
309.14 | 0.00% | 0.00 | 318.50 | 319.00 | 71'744 | |
|
Coincheck Grp Rg 02:00:00 / 08.11.25 |
3.545 | 0.00% | 0.00 | 3.000 | 4.050 | ||
|
Collegium Pharma Rg 02:00:00 / 08.11.25 |
42.30 | 0.00% | 0.00 | 42.00 | 47.76 | ||
|
Colliers Int Grp SV 02:00:00 / 08.11.25 |
151.52 | 0.00% | 0.00 | 62.13 | |||
|
CollPlant Biot Rg 02:00:00 / 08.11.25 |
1.990 | 0.00% | 0.00 | 1.820 | 2.370 | 239 | |
|
Columbia Bkg Sys Rg 02:00:00 / 08.11.25 |
26.93 | 0.00% | 0.00 | 26.20 | 27.28 | ||
|
Columbia Finl Rg 02:00:00 / 08.11.25 |
15.230 | 0.00% | 0.00 | 11.230 | 20.62 | ||
|
Columbia Sportsw Rg 02:00:00 / 08.11.25 |
51.67 | 0.00% | 0.00 | 50.61 | 52.49 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
High Tide Rg 02:00:00 / 08.11.25 |
2.960 | -4.21% | 81.60% | -4.82% | -13.70% | 11.28% | 7.64% | 116.06% |
|
Great Southern B Rg 02:00:00 / 08.11.25 |
57.18 | -4.22% | -3.66% | 2.66% | -3.27% | -3.36% | -10.59% | -6.55% |
|
Agilysys Rg 02:00:00 / 08.11.25 |
126.10 | -4.26% | 48.67% | 0.51% | 15.17% | 19.15% | 6.14% | 97.40% |
|
ADTRAN Holdings Rg 02:00:00 / 08.11.25 |
7.970 | -4.32% | 8.58% | -23.51% | -7.43% | -9.84% | -1.36% | -61.40% |
|
First Hawaiian Rg 02:00:00 / 08.11.25 |
24.79 | -4.47% | 8.44% | 1.06% | 5.53% | 1.18% | -8.69% | -3.80% |
|
Hanover Bncrp Rg 02:00:00 / 08.11.25 |
22.01 | -4.53% | 24.77% | 6.28% | 0.82% | 2.32% | 8.26% | 13.75% |
|
GCM Grosvenor Rg-A 02:00:00 / 08.11.25 |
11.700 | -4.65% | 30.58% | 1.65% | 2.18% | -9.23% | -1.35% | 41.30% |
|
Audiocodes Rg 02:00:00 / 08.11.25 |
9.280 | -4.72% | -23.12% | 3.92% | -0.11% | -5.31% | 14.29% | -49.73% |
|
Clean Energy Fue Rg 02:00:00 / 08.11.25 |
2.390 | -4.78% | -37.60% | -16.43% | -5.91% | -0.42% | -24.13% | -64.96% |
|
Cognizant Tech So-A 02:00:00 / 08.11.25 |
73.20 | -4.81% | -3.08% | 0.44% | 11.25% | 4.57% | -8.85% | 36.19% |
|
Capital Southwest Corp 02:00:00 / 08.11.25 |
20.77 | -4.81% | -12.36% | 2.21% | 6.68% | -7.52% | -9.34% | 5.97% |
|
Energy Recovery Rg 02:00:00 / 08.11.25 |
13.975 | -4.93% | -25.82% | -18.32% | -8.48% | -1.45% | -29.10% | -25.31% |
|
Amplitude Rg-A 02:00:00 / 08.11.25 |
10.010 | -5.12% | -21.31% | -0.40% | 0.70% | -12.73% | 1.21% | -27.62% |
|
CareCloud Rg 02:00:00 / 08.11.25 |
3.465 | -5.33% | 127.96% | 17.46% | 11.41% | 33.27% | 28.81% | 12.87% |
|
FreightCar Ameri Rg 02:00:00 / 08.11.25 |
8.480 | -5.36% | 214.07% | -4.61% | -9.79% | -1.17% | -44.32% | 91.86% |
|
INNATE Sp ADS 02:00:00 / 08.11.25 |
1.750 | -5.41% | -37.50% | -10.26% | -14.63% | -17.45% | -3.85% | -19.72% |
|
INSPIRA TECH Rg 02:00:00 / 08.11.25 |
0.9648 | -5.41% | -8.98% | 3.74% | -14.62% | -24.03% | -29.58% | -25.21% |
|
Femasys Rg 02:00:00 / 08.11.25 |
1.040 | -5.45% | 6.67% | 63.24% | 69.80% | 46.46% | -7.96% | -22.39% |
|
Gogo Rg 02:00:00 / 08.11.25 |
7.645 | -5.50% | -24.53% | -15.99% | -14.00% | -36.97% | -4.56% | -48.86% |
|
Bancfirst Rg 02:00:00 / 08.11.25 |
110.71 | -5.52% | 13.75% | 1.70% | -7.81% | -10.06% | -9.78% | 13.83% |
|
ACI Worldwide Rg 02:00:00 / 08.11.25 |
48.96 | -5.68% | 60.00% | 2.79% | -4.02% | 5.15% | -15.60% | 133.37% |
|
CoStar Group Rg 02:00:00 / 08.11.25 |
67.52 | -5.69% | -22.74% | -1.87% | -10.66% | -24.69% | -12.75% | -15.97% |
|
Biocryst Pharm Rg 02:00:00 / 08.11.25 |
7.090 | -5.72% | 18.36% | -3.14% | -1.80% | -15.29% | -8.87% | -40.07% |
|
Immunovant Rg 02:00:00 / 08.11.25 |
23.35 | -5.73% | -44.58% | -5.39% | 37.11% | 53.42% | -23.82% | 84.29% |
|
Cadiz Rg 02:00:00 / 08.11.25 |
4.900 | -5.77% | 75.00% | -7.55% | -6.84% | 34.99% | 42.03% | 186.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coastal Finl Rg 02:00:00 / 08.11.25 |
106.34 | 0.00% |
119.11 26.09.25 |
76.11 11.04.25 |
33'492 | ||
|
Coca-Cola Consol Rg 02:00:00 / 08.11.25 |
137.78 | 0.00% |
145.85 13.02.25 |
105.21 05.06.25 |
109'662 | ||
|
Coca-Cola EuPac Rg 02:00:00 / 08.11.25 |
91.41 | 0.00% |
100.66 24.07.25 |
73.43 13.01.25 |
5'950 | ||
|
Cocrystal Pharm Rg 02:00:00 / 08.11.25 |
1.100 | 0.00% |
2.670 12.09.25 |
1.010 23.10.25 |
8'831 | ||
|
Coda Octopus Gro Rg 02:00:00 / 08.11.25 |
9.100 | 0.00% |
10.500 28.10.25 |
5.760 07.04.25 |
14'593 | ||
|
Codere Onl Lux Rg 02:00:00 / 08.11.25 |
5.660 | 0.00% |
8.740 22.08.25 |
5.580 07.11.25 |
12'705 | ||
|
Codexis Rg 02:00:00 / 08.11.25 |
1.690 | 0.00% |
5.500 03.01.25 |
1.620 07.11.25 |
2'500 | ||
|
Coeptis Hldg Rg 02:00:00 / 08.11.25 |
13.710 | 0.00% |
19.010 23.09.25 |
3.800 07.01.25 |
11'865 | ||
|
Coffee Holding Rg 02:00:00 / 08.11.25 |
3.790 | 0.00% |
9.910 07.03.25 |
2.760 09.04.25 |
6'300 | ||
|
Cogent Bioscis Rg 02:00:00 / 08.11.25 |
14.820 | 0.00% |
17.110 21.10.25 |
3.730 09.04.25 |
359'498 | ||
|
Cogent Comm Hldg Rg 02:00:00 / 08.11.25 |
23.49 | 0.00% |
84.01 19.02.25 |
23.21 07.11.25 |
65 | ||
|
Cognex Rg 02:00:00 / 08.11.25 |
39.27 | 0.00% |
49.76 21.10.25 |
22.67 09.04.25 |
246 | ||
|
Cognition Therap Rg 02:00:00 / 08.11.25 |
1.660 | 0.00% |
3.825 25.08.25 |
0.2270 28.05.25 |
1'246 | ||
|
Cognizant Tech So-A 02:00:00 / 08.11.25 |
73.20 | 0.00% |
90.81 14.02.25 |
65.16 16.10.25 |
10 | ||
|
Cognyte Sftw Rg 02:00:00 / 08.11.25 |
8.430 | 0.00% |
11.640 05.06.25 |
7.645 31.03.25 |
52'558 | ||
|
Coherus Onco Rg 02:00:00 / 08.11.25 |
1.340 | 0.00% |
1.890 09.10.25 |
0.7100 23.06.25 |
400 | ||
|
Cohu Rg 02:00:00 / 08.11.25 |
23.93 | 0.00% |
28.01 06.01.25 |
12.590 04.04.25 |
124 | ||
|
Coinbase Glb Rg-A 02:00:00 / 08.11.25 |
309.14 | 0.00% |
444.59 18.07.25 |
142.59 07.04.25 |
71'744 | ||
|
Coincheck Grp Rg 02:00:00 / 08.11.25 |
3.545 | 0.00% |
10.500 21.01.25 |
3.400 05.11.25 |
5'774 | ||
|
Collegium Pharma Rg 02:00:00 / 08.11.25 |
42.30 | 0.00% |
43.06 07.11.25 |
23.25 10.04.25 |
343'601 | ||
|
Colliers Int Grp SV 02:00:00 / 08.11.25 |
151.52 | 0.00% |
171.20 24.10.25 |
103.38 09.04.25 |
47'617 | ||
|
CollPlant Biot Rg 02:00:00 / 08.11.25 |
1.990 | 0.00% |
4.980 29.05.25 |
1.320 01.07.25 |
239 | ||
|
Columbia Bkg Sys Rg 02:00:00 / 08.11.25 |
26.93 | 0.00% |
29.18 15.01.25 |
19.660 07.04.25 |
785'046 | ||
|
Columbia Finl Rg 02:00:00 / 08.11.25 |
15.230 | 0.00% |
16.420 14.02.25 |
12.650 07.04.25 |
41'452 | ||
|
Columbia Sportsw Rg 02:00:00 / 08.11.25 |
51.67 | 0.00% |
92.86 26.02.25 |
47.48 31.10.25 |
192'610 |