×
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 |
|---|---|---|---|---|---|---|---|
|
Coca-Cola EuPac Rg 02:00:00 / 17.05.25 |
88.30 | 0.56% | 0.49 | 88.28 | 88.33 | ||
|
Cocrystal Pharm Rg 02:00:00 / 17.05.25 |
1.420 | -1.73% | -0.03 | 1.420 | 1.450 | ||
|
Coda Octopus Gro Rg 02:00:00 / 17.05.25 |
6.890 | -1.57% | -0.11 | 6.870 | 7.090 | ||
|
Codere Onl Lux Rg 02:00:00 / 17.05.25 |
8.000 | 0.25% | 0.02 | 7.700 | 8.000 | ||
|
Codexis Rg 02:00:00 / 17.05.25 |
2.470 | -1.59% | -0.04 | 2.460 | 2.470 | ||
|
Coeptis Hldg Rg 02:00:00 / 17.05.25 |
9.810 | 2.29% | 0.22 | 9.810 | 10.000 | ||
|
Coffee Holding Rg 02:00:00 / 17.05.25 |
3.460 | 0.29% | 0.01 | 3.460 | 3.520 | ||
|
Cogent Bioscis Rg 02:00:00 / 17.05.25 |
4.880 | 2.31% | 0.11 | 4.880 | 4.890 | ||
|
Cogent Comm Hldg Rg 02:00:00 / 17.05.25 |
50.59 | 0.36% | 0.18 | 50.60 | 50.63 | ||
|
Cognex Rg 02:00:00 / 17.05.25 |
31.58 | -0.09% | -0.03 | 31.58 | 31.60 | ||
|
Cognition Therap Rg 02:00:00 / 17.05.25 |
0.3252 | 3.21% | 0.01 | 0.3251 | 0.3257 | ||
|
Cognizant Tech So-A 02:00:00 / 17.05.25 |
81.44 | 0.10% | 0.08 | 81.42 | 81.44 | ||
|
Cognyte Sftw Rg 02:00:00 / 17.05.25 |
9.900 | 1.12% | 0.11 | 9.890 | 9.900 | ||
|
Cohen Circle Rg-A 02:00:00 / 17.05.25 |
12.490 | -2.50% | -0.32 | 12.460 | 12.650 | ||
|
Coherus BioSc Rg 02:00:00 / 17.05.25 |
0.7610 | -0.91% | -0.01 | 0.7611 | 0.7616 | ||
|
Cohu Rg 02:00:00 / 17.05.25 |
17.765 | -0.36% | -0.07 | 17.750 | 17.780 | ||
|
Coinbase Glb Rg-A 02:00:00 / 17.05.25 |
266.46 | 9.01% | 22.02 | 266.10 | 266.51 | ||
|
Coincheck Grp Rg 02:00:00 / 17.05.25 |
6.610 | 8.01% | 0.49 | 6.570 | 6.760 | ||
|
Collegium Pharma Rg 02:00:00 / 17.05.25 |
30.23 | 3.03% | 0.89 | 30.23 | 30.25 | ||
|
Colliers Int Grp SV 02:00:00 / 17.05.25 |
127.25 | -0.59% | -0.75 | 127.25 | 127.50 | ||
|
CollPlant Biot Rg 02:00:00 / 17.05.25 |
1.740 | -0.57% | -0.01 | 1.730 | 1.750 | ||
|
Color Star Rg-A 02:00:00 / 17.05.25 |
0.9200 | 2.13% | 0.02 | 0.9001 | 0.9153 | ||
|
Columbia Bkg Sys Rg 02:00:00 / 17.05.25 |
25.02 | -0.44% | -0.11 | 25.01 | 25.02 | ||
|
Columbia Finl Rg 02:00:00 / 17.05.25 |
15.200 | -0.85% | -0.13 | 15.200 | 15.220 | ||
|
Columbia Sportsw Rg 02:00:00 / 17.05.25 |
66.70 | -0.77% | -0.52 | 66.64 | 66.73 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eastern Bankshar Rg 02:00:00 / 17.05.25 |
15.590 | -9.57% | 9.86% | 2.50% | 5.91% | -12.12% | 8.19% | -17.59% |
|
Air T Rg 02:00:00 / 17.05.25 |
18.260 | -9.57% | 9.33% | 3.40% | 18.14% | -8.70% | -20.82% | 12.05% |
|
Gyre Therap Rg 02:00:00 / 17.05.25 |
11.350 | -9.59% | -57.42% | 19.10% | 23.20% | -1.65% | -20.29% | 100.48% |
|
Black Diamond Rg 02:00:00 / 17.05.25 |
1.950 | -9.81% | -31.32% | 18.90% | 34.03% | -9.72% | -59.96% | 9.04% |
|
Gladst Land REIT Rg 02:00:00 / 17.05.25 |
9.800 | -9.95% | -32.39% | 1.87% | 1.98% | -11.75% | -27.03% | -63.87% |
|
CarGurus-A Rg 02:00:00 / 17.05.25 |
32.46 | -9.96% | 36.18% | 4.44% | 23.64% | 4.21% | 36.50% | 29.68% |
|
American Res Rg-A 02:00:00 / 17.05.25 |
0.9310 | -10.03% | -39.01% | 10.09% | -29.56% | 73.53% | -28.38% | -35.09% |
|
Full House Resor Rg 02:00:00 / 17.05.25 |
3.670 | -10.05% | -31.66% | 16.88% | 26.12% | -31.14% | -29.69% | -45.95% |
|
Frmrs & Merch Bn Rg 02:00:00 / 17.05.25 |
25.62 | -10.08% | 6.77% | 2.32% | 16.45% | 1.71% | 12.07% | -31.84% |
|
Astrotech Rg 02:00:00 / 17.05.25 |
5.860 | -10.12% | -28.86% | 1.56% | 3.16% | -10.81% | -38.57% | -59.97% |
|
Bright Minds Rg 02:00:00 / 17.05.25 |
33.00 | -10.16% | 2'131.72% | 1.57% | -2.27% | -8.31% | 2'927.52% | 563.73% |
|
Frankl Wireless Rg 02:00:00 / 17.05.25 |
4.600 | -10.20% | 29.79% | -2.13% | -9.65% | -32.94% | 55.93% | 29.79% |
|
Apogee Therap Rg 02:00:00 / 17.05.25 |
40.62 | -10.29% | 45.45% | 8.93% | 22.74% | 17.57% | -19.26% | 0.00% |
|
Axcelis Techs Rg 02:00:00 / 17.05.25 |
61.58 | -10.30% | -51.68% | 6.80% | 39.95% | -2.42% | -45.62% | 6.85% |
|
Helport Rg 02:00:00 / 17.05.25 |
5.050 | -10.34% | 0.00% | 4.77% | -0.38% | -19.84% | 0.00% | 0.00% |
|
Indl Lt REIT SBI Rg 02:00:00 / 17.05.25 |
3.460 | -10.41% | -30.43% | 9.84% | 25.29% | -9.19% | -15.09% | -77.89% |
|
Innodata Rg 02:00:00 / 17.05.25 |
36.73 | -10.43% | 334.89% | 6.09% | 7.14% | -40.67% | 205.83% | 365.79% |
|
Align Technology Rg 02:00:00 / 17.05.25 |
188.29 | -10.45% | -31.85% | 3.52% | 8.93% | -1.12% | -30.65% | -32.23% |
|
Compugen Rg 02:00:00 / 17.05.25 |
1.390 | -10.46% | -30.81% | 10.32% | -6.80% | -33.81% | -34.12% | -29.02% |
|
ePlus Rg 02:00:00 / 17.05.25 |
67.14 | -10.50% | -17.18% | 5.15% | 11.92% | 0.96% | -16.24% | 18.92% |
|
Grocer Outl Hldg Rg 02:00:00 / 17.05.25 |
14.220 | -10.51% | -48.18% | -1.25% | -7.85% | -9.31% | -36.72% | -62.16% |
|
Fonar Rg 02:00:00 / 17.05.25 |
12.900 | -10.57% | -30.78% | 4.12% | 10.53% | -12.24% | -15.35% | -17.09% |
|
Coda Octopus Gro Rg 02:00:00 / 17.05.25 |
6.890 | -10.60% | 16.67% | 1.62% | 11.11% | -11.33% | 4.87% | 37.80% |
|
Audiocodes Rg 02:00:00 / 17.05.25 |
8.700 | -10.68% | -27.92% | 1.05% | -2.90% | -23.68% | -12.83% | -57.75% |
|
Erie Indemnity-A 02:00:00 / 17.05.25 |
373.94 | -10.71% | 9.89% | 5.87% | -10.44% | -2.48% | -5.76% | 123.09% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coca-Cola EuPac Rg 02:00:00 / 17.05.25 |
88.30 | 0.56% |
88.44 21:51 |
86.10 15:31 |
91.37 08.05.25 |
73.43 13.01.25 |
752'807 |
|
Cocrystal Pharm Rg 02:00:00 / 17.05.25 |
1.420 | -1.73% |
1.490 15:30 |
1.420 22:00 |
2.570 08.01.25 |
1.100 09.04.25 |
3'418 |
|
Coda Octopus Gro Rg 02:00:00 / 17.05.25 |
6.890 | -1.57% |
7.000 16:07 |
6.860 19:58 |
9.000 10.01.25 |
5.760 07.04.25 |
4'378 |
|
Codere Onl Lux Rg 02:00:00 / 17.05.25 |
8.000 | 0.25% |
8.100 15:30 |
7.580 21:45 |
8.500 20.02.25 |
5.750 15.01.25 |
20'030 |
|
Codexis Rg 02:00:00 / 17.05.25 |
2.470 | -1.59% |
2.560 15:30 |
2.380 15:32 |
5.500 03.01.25 |
1.910 07.04.25 |
190'129 |
|
Coeptis Hldg Rg 02:00:00 / 17.05.25 |
9.810 | 2.29% |
10.000 18:10 |
9.340 15:30 |
13.700 30.01.25 |
3.800 07.01.25 |
2'785 |
|
Coffee Holding Rg 02:00:00 / 17.05.25 |
3.460 | 0.29% |
3.520 16:52 |
3.430 15:30 |
9.910 07.03.25 |
2.760 09.04.25 |
3'414 |
|
Cogent Bioscis Rg 02:00:00 / 17.05.25 |
4.880 | 2.31% |
4.920 21:53 |
4.725 15:32 |
10.140 30.01.25 |
3.730 09.04.25 |
336'824 |
|
Cogent Comm Hldg Rg 02:00:00 / 17.05.25 |
50.59 | 0.36% |
51.53 16:49 |
50.00 15:32 |
84.01 19.02.25 |
45.09 08.05.25 |
279'710 |
|
Cognex Rg 02:00:00 / 17.05.25 |
31.58 | -0.09% |
31.67 16:26 |
31.35 16:03 |
41.43 21.01.25 |
22.67 09.04.25 |
929'315 |
|
Cognition Therap Rg 02:00:00 / 17.05.25 |
0.3252 | 3.21% |
0.3280 15:30 |
0.3100 15:38 |
0.8990 06.01.25 |
0.2800 09.05.25 |
51'922 |
|
Cognizant Tech So-A 02:00:00 / 17.05.25 |
81.44 | 0.10% |
81.50 21:54 |
79.55 15:31 |
90.81 14.02.25 |
65.52 07.04.25 |
2'278'148 |
|
Cognyte Sftw Rg 02:00:00 / 17.05.25 |
9.900 | 1.12% |
9.990 18:18 |
9.840 15:30 |
11.120 06.02.25 |
7.645 31.03.25 |
45'358 |
|
Cohen Circle Rg-A 02:00:00 / 17.05.25 |
12.490 | -2.50% |
12.870 17:35 |
12.450 21:54 |
13.350 14.05.25 |
10.000 02.01.25 |
130'165 |
|
Coherus BioSc Rg 02:00:00 / 17.05.25 |
0.7610 | -0.91% |
0.8300 15:54 |
0.7511 21:43 |
1.765 06.01.25 |
0.7118 15.05.25 |
294'569 |
|
Cohu Rg 02:00:00 / 17.05.25 |
17.765 | -0.36% |
17.865 21:17 |
17.480 16:46 |
28.01 06.01.25 |
12.590 04.04.25 |
140'529 |
|
Coinbase Glb Rg-A 02:00:00 / 17.05.25 |
266.46 | 9.01% |
270.39 21:50 |
248.83 15:30 |
310.61 24.01.25 |
142.59 07.04.25 |
31'387'558 |
|
Coincheck Grp Rg 02:00:00 / 17.05.25 |
6.610 | 8.01% |
6.850 18:32 |
6.000 15:30 |
10.500 21.01.25 |
4.270 04.04.25 |
15'358 |
|
Collegium Pharma Rg 02:00:00 / 17.05.25 |
30.23 | 3.03% |
30.53 20:00 |
29.25 15:30 |
34.00 10.01.25 |
23.25 10.04.25 |
156'743 |
|
Colliers Int Grp SV 02:00:00 / 17.05.25 |
127.25 | -0.59% |
128.92 16:55 |
126.93 21:55 |
145.93 05.02.25 |
103.38 09.04.25 |
93'368 |
|
CollPlant Biot Rg 02:00:00 / 17.05.25 |
1.740 | -0.57% |
1.740 22:00 |
1.715 20:49 |
4.520 07.01.25 |
1.600 13.05.25 |
523 |
|
Color Star Rg-A 02:00:00 / 17.05.25 |
0.9200 | 2.13% |
0.9295 21:00 |
0.8883 19:11 |
2.460 14.01.25 |
0.5756 04.04.25 |
16'152 |
|
Columbia Bkg Sys Rg 02:00:00 / 17.05.25 |
25.02 | -0.44% |
25.12 18:16 |
24.20 15:30 |
29.18 15.01.25 |
19.660 07.04.25 |
789'276 |
|
Columbia Finl Rg 02:00:00 / 17.05.25 |
15.200 | -0.85% |
15.450 15:31 |
15.140 16:22 |
16.420 14.02.25 |
12.650 07.04.25 |
66'910 |
|
Columbia Sportsw Rg 02:00:00 / 17.05.25 |
66.70 | -0.77% |
67.43 16:39 |
66.47 15:35 |
92.86 26.02.25 |
58.52 02.05.25 |
249'107 |