×
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
- 10.11.2025 - 15:44:35
- 23'456.07
- 1.96%
- 451.53
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Columbus Acqstn Rg 15:44:36 / 10.11.25 |
10.350 | 0.78% | 0.08 | 10.310 | 10.400 | 1'019 | |
|
Columbus Mckinno Rg 15:42:23 / 10.11.25 |
15.730 | 0.51% | 0.08 | 15.610 | 15.760 | 3'043 | |
|
Comcast-A 15:44:33 / 10.11.25 |
27.35 | -0.02% | -0.01 | 27.34 | 27.35 | 564'827 | |
|
Commerce Bancsha Rg 15:42:03 / 10.11.25 |
54.12 | -0.06% | -0.03 | 54.06 | 54.52 | 5'218 | |
|
Commerce.com Rg-1 15:43:47 / 10.11.25 |
4.800 | 3.90% | 0.18 | 4.780 | 4.810 | 18'371 | |
|
Commercial Vehic Rg 15:42:31 / 10.11.25 |
1.350 | 0.75% | 0.01 | 1.300 | 1.370 | 1'286 | |
|
CommScope Rg 15:44:34 / 10.11.25 |
17.040 | 2.34% | 0.39 | 17.020 | 17.050 | 172'723 | |
|
Community Trust Rg 15:30:01 / 10.11.25 |
52.98 | 0.00% | 0.00 | 52.85 | 53.76 | 2'908 | |
|
Community West Rg 15:30:01 / 10.11.25 |
21.59 | 0.75% | 0.16 | 21.55 | 21.89 | 624 | |
|
CommVault System Rg 15:39:25 / 10.11.25 |
129.92 | 1.95% | 2.48 | 128.30 | 130.00 | 5'385 | |
|
COMPASS Path Sp ADR 15:43:57 / 10.11.25 |
5.570 | 2.20% | 0.12 | 5.560 | 5.590 | 33'680 | |
|
Compass Theraptc Rg 15:44:16 / 10.11.25 |
4.220 | -0.24% | -0.01 | 4.210 | 4.240 | 25'570 | |
|
Compugen Rg 15:40:11 / 10.11.25 |
1.670 | 3.09% | 0.05 | 1.650 | 1.680 | 15'820 | |
|
ComScore Rg 15:30:00 / 10.11.25 |
7.880 | 0.25% | 0.02 | 7.390 | 7.900 | 1'162 | |
|
Comstock Hldg Rg-A 15:44:12 / 10.11.25 |
15.650 | 0.00% | 0.00 | 15.570 | 15.880 | 1'441 | |
|
Comtech Telecomm Rg 15:43:56 / 10.11.25 |
3.150 | 3.62% | 0.11 | 3.110 | 3.180 | 3'463 | |
|
Concentrix Rg 15:44:33 / 10.11.25 |
35.01 | 0.72% | 0.25 | 34.97 | 35.01 | 38'943 | |
|
Concorde Intl Rg-A 15:43:19 / 10.11.25 |
2.380 | -5.56% | -0.14 | 2.380 | 2.560 | 151 | |
|
Concrete Pumping Rg 15:30:00 / 10.11.25 |
6.240 | 1.63% | 0.10 | 6.150 | 6.480 | 259 | |
|
Conduent Rg 15:42:59 / 10.11.25 |
1.775 | -0.28% | -0.01 | 1.770 | 1.780 | 34'133 | |
|
Confluent Rg-A 15:44:30 / 10.11.25 |
23.23 | 2.43% | 0.55 | 23.20 | 23.23 | 100'141 | |
|
Connect Biophar Rg 15:30:00 / 10.11.25 |
1.550 | 0.65% | 0.01 | 1.500 | 1.660 | 1'084 | |
|
ConnectOne Banco Rg 15:30:00 / 10.11.25 |
24.46 | 0.49% | 0.12 | 24.37 | 24.69 | 570 | |
|
Consensus Cloud Rg 15:40:53 / 10.11.25 |
25.38 | 3.68% | 0.90 | 25.16 | 25.37 | 4'943 | |
|
CONSOLIDATED WAT Rg 15:44:02 / 10.11.25 |
34.74 | -0.20% | -0.07 | 34.73 | 35.14 | 2'366 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amicus Thera Rg 15:43:02 / 10.11.25 |
8.870 | -5.84% | -37.49% | 0.11% | 8.44% | 19.70% | -17.03% | -13.97% |
|
Gen Digital Rg 15:44:29 / 10.11.25 |
26.02 | -5.88% | 12.93% | -0.99% | -2.55% | -17.05% | -14.32% | 18.98% |
|
Aldeyra Therapeu Rg 15:44:20 / 10.11.25 |
4.775 | -6.01% | 33.62% | -8.70% | -9.05% | -12.22% | -13.02% | -11.84% |
|
Gaia Rg-A 15:39:50 / 10.11.25 |
4.320 | -6.01% | 56.30% | -14.46% | -29.06% | -18.49% | -28.83% | 84.28% |
|
eXp World Hldgs Rg 15:43:19 / 10.11.25 |
10.650 | -6.17% | -30.41% | 6.39% | 1.33% | 3.30% | -27.13% | -3.57% |
|
Balchem Corp Rg 15:41:56 / 10.11.25 |
151.67 | -6.40% | 2.56% | -0.56% | 5.98% | -5.17% | -16.31% | 14.69% |
|
CBAK Energy Tech Rg 15:34:26 / 10.11.25 |
0.9275 | -6.44% | -16.24% | 0.82% | -9.95% | -11.67% | -8.62% | -26.71% |
|
Aclaris Therap Rg 15:43:01 / 10.11.25 |
2.360 | -6.45% | 120.95% | -7.81% | 23.56% | 27.57% | -10.27% | -85.07% |
|
Enterprise Finl Rg 15:30:00 / 10.11.25 |
53.06 | -6.49% | 18.12% | 1.28% | -5.64% | -6.99% | -11.85% | 0.92% |
|
Gravity Sp ADR 15:30:00 / 10.11.25 |
59.98 | -6.54% | -15.21% | 3.08% | -0.05% | -7.82% | -8.72% | 28.25% |
|
GE Hltc Tech Rg 15:44:27 / 10.11.25 |
73.18 | -6.56% | -5.52% | -1.73% | 1.87% | 0.01% | -14.30% | 0.00% |
|
Glb SelfStg REIT Rg 15:30:00 / 10.11.25 |
5.040 | -6.57% | 7.56% | 0.80% | 3.70% | -0.79% | -1.37% | 1.63% |
|
Gam & Lsure REIT Rg 15:44:35 / 10.11.25 |
44.99 | -6.67% | -8.92% | -1.06% | 1.49% | -3.35% | -8.61% | -10.90% |
|
Electro Sensors Rg 15:30:00 / 10.11.25 |
4.800 | -6.81% | 27.06% | 2.13% | 0.21% | 2.13% | 21.52% | -1.64% |
|
Immuron Sp ADR 15:30:00 / 10.11.25 |
1.590 | -6.82% | -16.33% | -20.50% | -23.56% | -15.43% | -11.67% | -18.00% |
|
Brera Hldg Rg - B 15:39:00 / 10.11.25 |
8.170 | -7.17% | 10.34% | -16.89% | -47.36% | 25.11% | 3.93% | 0.00% |
|
Alliance Resource 15:44:31 / 10.11.25 |
24.50 | -7.19% | 15.20% | -1.80% | -4.22% | 2.64% | -6.38% | 0.78% |
|
Greenlight Cap RE A 15:38:36 / 10.11.25 |
13.030 | -7.36% | 13.57% | 6.89% | 3.49% | 0.31% | -11.66% | 63.14% |
|
Adverm Btchnlgs Rg 15:36:50 / 10.11.25 |
4.340 | -7.49% | -42.61% | 1.17% | 4.33% | 48.12% | -44.07% | -44.28% |
|
Golden Entertain Rg 15:44:01 / 10.11.25 |
29.92 | -7.50% | -26.80% | 47.75% | 38.26% | 20.99% | -11.01% | -33.36% |
|
Citizens Financi Rg 15:30:00 / 10.11.25 |
58.53 | -7.55% | -8.66% | 7.89% | 7.69% | 3.96% | -16.86% | -14.34% |
|
Farmers Natl Ban Rg 15:42:25 / 10.11.25 |
13.180 | -7.59% | -9.07% | 1.00% | -4.97% | -6.19% | -17.26% | -7.01% |
|
Foghorn Therap Rg 15:36:03 / 10.11.25 |
4.530 | -7.63% | -32.40% | 7.60% | 5.59% | -11.18% | -51.19% | -51.93% |
|
First Watch Rest Rg 15:41:03 / 10.11.25 |
17.280 | -7.63% | -14.48% | 9.02% | 6.34% | 0.17% | -19.33% | 15.68% |
|
First Bancorp Rg 15:30:00 / 10.11.25 |
25.28 | -7.68% | -10.52% | 1.81% | 2.89% | -2.32% | -15.10% | -18.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Columbus Acqstn Rg 15:44:36 / 10.11.25 |
10.350 | 0.78% |
10.350 15:35 |
10.280 15:30 |
11.040 08.04.25 |
9.960 17.03.25 |
1'019 |
|
Columbus Mckinno Rg 15:42:23 / 10.11.25 |
15.730 | 0.51% |
15.860 15:30 |
15.730 15:42 |
37.81 22.01.25 |
11.930 09.04.25 |
3'043 |
|
Comcast-A 15:44:33 / 10.11.25 |
27.35 | -0.02% |
27.48 15:31 |
27.25 15:30 |
38.40 27.01.25 |
25.75 30.10.25 |
564'827 |
|
Commerce Bancsha Rg 15:42:03 / 10.11.25 |
54.12 | -0.06% |
54.47 15:33 |
54.12 15:42 |
68.87 06.02.25 |
51.70 03.11.25 |
5'218 |
|
Commerce.com Rg-1 15:43:47 / 10.11.25 |
4.800 | 3.90% |
4.840 15:34 |
4.680 15:30 |
7.500 20.02.25 |
4.145 11.08.25 |
18'371 |
|
Commercial Vehic Rg 15:42:31 / 10.11.25 |
1.350 | 0.75% |
1.360 15:30 |
1.350 15:42 |
2.540 02.01.25 |
0.8194 16.04.25 |
1'286 |
|
CommScope Rg 15:44:34 / 10.11.25 |
17.040 | 2.34% |
17.340 15:30 |
16.985 15:33 |
17.930 31.10.25 |
2.945 21.04.25 |
172'723 |
|
Community Trust Rg 15:30:01 / 10.11.25 |
52.98 | 0.00% |
52.98 15:30 |
52.98 15:30 |
59.48 05.09.25 |
44.70 11.04.25 |
2'908 |
|
Community West Rg 15:30:01 / 10.11.25 |
21.59 | 0.75% |
21.59 15:30 |
21.59 15:30 |
21.81 28.10.25 |
15.570 14.04.25 |
624 |
|
CommVault System Rg 15:39:25 / 10.11.25 |
129.92 | 1.95% |
130.22 15:30 |
129.92 15:39 |
200.42 30.07.25 |
121.54 07.11.25 |
5'385 |
|
COMPASS Path Sp ADR 15:43:57 / 10.11.25 |
5.570 | 2.20% |
5.610 15:32 |
5.480 15:35 |
7.085 14.10.25 |
2.250 23.06.25 |
33'680 |
|
Compass Theraptc Rg 15:44:16 / 10.11.25 |
4.220 | -0.24% |
4.230 15:30 |
4.160 15:30 |
4.860 16.10.25 |
1.335 01.04.25 |
25'570 |
|
Compugen Rg 15:40:11 / 10.11.25 |
1.670 | 3.09% |
1.670 15:40 |
1.630 15:30 |
2.660 10.02.25 |
1.140 09.04.25 |
15'820 |
|
ComScore Rg 15:30:00 / 10.11.25 |
7.880 | 0.25% |
7.880 15:30 |
7.880 15:30 |
10.070 29.09.25 |
4.420 20.06.25 |
1'162 |
|
Comstock Hldg Rg-A 15:44:12 / 10.11.25 |
15.650 | 0.00% |
15.650 15:30 |
15.650 15:30 |
18.990 05.09.25 |
6.310 03.03.25 |
1'441 |
|
Comtech Telecomm Rg 15:43:56 / 10.11.25 |
3.150 | 3.62% |
3.200 15:30 |
3.150 15:43 |
4.850 06.01.25 |
1.195 22.04.25 |
3'463 |
|
Concentrix Rg 15:44:33 / 10.11.25 |
35.01 | 0.72% |
35.15 15:32 |
34.85 15:42 |
65.92 27.03.25 |
34.02 07.11.25 |
38'943 |
|
Concorde Intl Rg-A 15:43:19 / 10.11.25 |
2.380 | -5.56% |
2.510 15:30 |
2.510 15:30 |
30.88 09.07.25 |
1.410 02.09.25 |
151 |
|
Concrete Pumping Rg 15:30:00 / 10.11.25 |
6.240 | 1.63% |
6.240 15:30 |
6.240 15:30 |
9.550 16.01.25 |
4.780 12.03.25 |
259 |
|
Conduent Rg 15:42:59 / 10.11.25 |
1.775 | -0.28% |
1.820 15:30 |
1.775 15:40 |
4.890 07.02.25 |
1.720 07.11.25 |
34'133 |
|
Confluent Rg-A 15:44:30 / 10.11.25 |
23.23 | 2.43% |
23.41 15:36 |
22.92 15:30 |
37.90 12.02.25 |
15.645 12.08.25 |
100'141 |
|
Connect Biophar Rg 15:30:00 / 10.11.25 |
1.550 | 0.65% |
1.550 15:30 |
1.550 15:30 |
2.850 22.07.25 |
0.5100 04.04.25 |
1'084 |
|
ConnectOne Banco Rg 15:30:00 / 10.11.25 |
24.46 | 0.49% |
24.46 15:30 |
24.46 15:30 |
27.76 11.02.25 |
20.65 11.04.25 |
570 |
|
Consensus Cloud Rg 15:40:53 / 10.11.25 |
25.38 | 3.68% |
25.38 15:40 |
25.00 15:30 |
31.85 29.01.25 |
17.860 21.04.25 |
4'943 |
|
CONSOLIDATED WAT Rg 15:44:02 / 10.11.25 |
34.74 | -0.20% |
35.10 15:35 |
34.74 15:44 |
36.87 20.10.25 |
22.70 08.05.25 |
2'366 |