×
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 - 17:21:01
- 23'345.15
- 1.48%
- 340.62
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Constr Ptr-A Rg 17:07:32 / 10.11.25 |
112.89 | 1.36% | 1.52 | 112.51 | 113.34 | 9'573 | |
|
Consumer Ptfl Sv Rg 16:56:24 / 10.11.25 |
8.640 | -0.35% | -0.03 | 8.630 | 8.720 | 587 | |
|
Context Therap Rg 17:08:30 / 10.11.25 |
1.120 | 0.00% | 0.00 | 1.110 | 1.160 | 9'274 | |
|
ContextLogic Rg 17:17:32 / 10.11.25 |
7.210 | -2.57% | -0.19 | 12'041 | |||
|
Contineum The Rg-A 16:10:31 / 10.11.25 |
10.970 | 0.41% | 0.05 | 10.760 | 10.970 | 2'965 | |
|
Cooper Co Rg 17:18:48 / 10.11.25 |
70.34 | 0.34% | 0.24 | 70.30 | 70.45 | 58'519 | |
|
Copart Rg 17:20:58 / 10.11.25 |
40.54 | 0.06% | 0.03 | 40.53 | 40.54 | 569'577 | |
|
Corb Phrm Hldgs Rg 17:12:20 / 10.11.25 |
10.470 | -0.48% | -0.05 | 10.460 | 10.620 | 16'407 | |
|
Corcept Therapeu Rg 17:16:26 / 10.11.25 |
72.84 | -1.19% | -0.88 | 72.71 | 73.18 | 273'302 | |
|
Core Scientific Rg 17:20:57 / 10.11.25 |
19.230 | -4.75% | -0.96 | 19.230 | 19.240 | 1'393'457 | |
|
CoreWeave Rg A 17:20:53 / 10.11.25 |
104.94 | 0.89% | 0.93 | 104.71 | 104.91 | 3'021'457 | |
|
Cormedix Rg 17:18:42 / 10.11.25 |
10.930 | 1.58% | 0.17 | 10.920 | 10.950 | 63'472 | |
|
Corsair Gaming Rg 17:19:27 / 10.11.25 |
6.520 | -0.46% | -0.03 | 6.530 | 6.540 | 45'250 | |
|
CorVel Rg 17:19:42 / 10.11.25 |
75.44 | -0.70% | -0.53 | 75.10 | 75.35 | 5'932 | |
|
Corvus Pharmacet Rg 17:19:05 / 10.11.25 |
7.585 | -0.20% | -0.02 | 7.580 | 7.590 | 60'533 | |
|
Cosciens Bio Rg 23:20:00 / 07.11.25 |
2.480 | 0.00% | 0.00 | 147 | |||
|
Cosmos Health Rg 17:10:11 / 10.11.25 |
0.7643 | 10.77% | 0.07 | 0.7540 | 0.7744 | 19'319 | |
|
CoStar Group Rg 17:20:57 / 10.11.25 |
66.80 | -1.07% | -0.72 | 66.76 | 66.81 | 272'626 | |
|
Costco Whsl Rg 17:21:01 / 10.11.25 |
911.36 | -1.23% | -11.38 | 911.17 | 911.77 | 195'012 | |
|
Coya Rg 17:07:21 / 10.11.25 |
5.800 | 0.69% | 0.04 | 5.770 | 5.850 | 12'272 | |
|
CPI Card Group Rg 16:53:47 / 10.11.25 |
14.180 | 2.75% | 0.38 | 14.470 | 14.870 | 13'588 | |
|
CPS Techn Rg 17:08:12 / 10.11.25 |
3.470 | 4.52% | 0.15 | 3.410 | 3.490 | 7'475 | |
|
CRA Intl Rg 16:59:40 / 10.11.25 |
181.41 | 0.58% | 1.06 | 180.05 | 183.28 | 5'015 | |
|
Cracker Barrel O Rg 17:20:47 / 10.11.25 |
30.47 | -4.06% | -1.29 | 30.46 | 30.57 | 60'669 | |
|
Crane Hbr Acqn Rg-A 17:02:57 / 10.11.25 |
12.410 | -0.56% | -0.07 | 12.360 | 12.400 | 41'572 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ETHZilla Rg 02:00:00 / 18.10.25 |
1.680 | -7.69% | -58.58% | 0.00% | -15.15% | -76.14% | -42.07% | -98.87% |
|
A-Mark Prec Met Rg 17:17:49 / 10.11.25 |
26.65 | -7.70% | -16.40% | 1.14% | -3.09% | 12.97% | -14.88% | -7.63% |
|
Intl Genl Ins Rg 17:19:29 / 10.11.25 |
22.42 | -7.70% | 70.26% | 4.52% | -1.28% | -6.62% | -9.63% | 182.24% |
|
Frontdoor Rg 17:20:00 / 10.11.25 |
49.03 | -7.77% | 43.16% | -25.11% | -24.80% | -17.62% | -15.11% | 117.23% |
|
Concrete Pumping Rg 17:19:00 / 10.11.25 |
6.250 | -7.81% | -25.12% | -4.58% | -6.72% | -9.42% | 11.61% | -12.54% |
|
Alti Global-A Rg 16:11:12 / 10.11.25 |
4.150 | -7.82% | -53.60% | 5.06% | 12.47% | -3.49% | -13.54% | 0.00% |
|
Airbnb Rg-A 17:20:50 / 10.11.25 |
120.48 | -8.01% | -11.21% | -4.98% | 1.36% | -3.99% | -12.31% | 26.63% |
|
Forafric Global Rg 16:58:19 / 10.11.25 |
9.400 | -8.20% | -11.14% | 0.75% | 10.19% | 19.26% | -11.23% | -9.26% |
|
Genasys Rg 16:59:52 / 10.11.25 |
2.430 | -8.46% | 17.24% | 3.40% | 8.00% | 27.89% | -35.88% | -19.87% |
|
Cosciens Bio Rg 23:20:00 / 07.11.25 |
2.480 | -8.49% | -50.77% | -0.80% | -2.75% | -12.98% | -25.97% | 0.00% |
|
Fulton Financial Rg 17:19:42 / 10.11.25 |
17.530 | -8.56% | 7.11% | -0.06% | -0.74% | -5.65% | -17.62% | -3.92% |
|
EDAP TMS Sp ADR 16:48:24 / 10.11.25 |
2.010 | -8.60% | -61.74% | 0.50% | -3.83% | 36.73% | -20.87% | -80.41% |
|
Broadway Rg-A 17:15:15 / 10.11.25 |
6.340 | -8.61% | -5.58% | 0.64% | -14.36% | -17.63% | -10.32% | -28.54% |
|
Harmony Bioscien Rg 17:16:09 / 10.11.25 |
31.66 | -8.66% | -2.69% | 7.94% | 20.11% | -13.05% | -11.84% | -44.97% |
|
CarGurus-A Rg 17:20:12 / 10.11.25 |
34.73 | -8.76% | 38.00% | -1.03% | 2.18% | 7.22% | -4.88% | 134.62% |
|
Banner Rg 17:06:05 / 10.11.25 |
60.97 | -8.76% | 13.74% | 0.10% | -1.13% | -4.90% | -19.03% | -16.08% |
|
Illumina Rg 17:17:50 / 10.11.25 |
121.78 | -8.78% | -10.34% | 1.49% | 28.15% | 21.14% | -19.62% | -42.52% |
|
EnGene Holdings Rg 17:15:37 / 10.11.25 |
5.940 | -8.87% | -34.34% | -14.16% | -28.35% | 59.68% | -28.00% | 0.00% |
|
Investcorp Credit Management BDC Inc 15:30:01 / 10.11.25 |
2.780 | -8.91% | -22.36% | 0.00% | -4.79% | 2.21% | -6.40% | -19.53% |
|
SunPower Rg 17:20:56 / 10.11.25 |
1.655 | -8.94% | 1.56% | -5.43% | -0.30% | -4.34% | -11.02% | 0.00% |
|
Camden National Rg 17:14:35 / 10.11.25 |
38.75 | -9.15% | 3.19% | 0.66% | 4.69% | -0.18% | -21.73% | -10.24% |
|
Golar LNG Rg 17:20:33 / 10.11.25 |
39.10 | -9.22% | 67.12% | -5.14% | -1.00% | -5.40% | 2.62% | 39.71% |
|
Gain Therapeutic Rg 17:20:56 / 10.11.25 |
2.360 | -9.26% | -39.97% | 28.26% | 24.21% | 33.33% | 8.76% | -33.78% |
|
Celldex Theraptc Rg 17:20:50 / 10.11.25 |
22.70 | -9.38% | -42.26% | -8.28% | -16.33% | -7.27% | -13.39% | -34.29% |
|
Fidelity D & D B Rg 17:13:42 / 10.11.25 |
44.00 | -9.39% | -23.80% | 1.24% | 7.10% | 8.17% | -21.05% | -5.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Constr Ptr-A Rg 17:07:32 / 10.11.25 |
112.89 | 1.36% |
113.88 15:40 |
112.31 17:03 |
138.73 23.09.25 |
65.00 07.04.25 |
9'573 |
|
Consumer Ptfl Sv Rg 16:56:24 / 10.11.25 |
8.640 | -0.35% |
8.760 15:30 |
8.640 16:56 |
12.660 31.01.25 |
6.760 02.09.25 |
587 |
|
Context Therap Rg 17:08:30 / 10.11.25 |
1.120 | 0.00% |
1.180 15:56 |
1.120 17:00 |
1.540 10.10.25 |
0.4955 30.05.25 |
9'274 |
|
ContextLogic Rg 17:17:32 / 10.11.25 |
7.210 | -2.57% |
7.390 16:29 |
7.150 15:30 |
9.310 26.02.25 |
6.160 07.04.25 |
12'041 |
|
Contineum The Rg-A 16:10:31 / 10.11.25 |
10.970 | 0.41% |
11.190 15:55 |
10.920 16:07 |
15.000 02.01.25 |
3.360 28.05.25 |
2'965 |
|
Cooper Co Rg 17:18:48 / 10.11.25 |
70.34 | 0.34% |
70.43 15:34 |
69.74 16:33 |
100.24 27.01.25 |
61.80 28.08.25 |
58'519 |
|
Copart Rg 17:20:58 / 10.11.25 |
40.54 | 0.06% |
40.66 15:31 |
39.74 16:26 |
63.85 16.05.25 |
39.58 06.11.25 |
569'577 |
|
Corb Phrm Hldgs Rg 17:12:20 / 10.11.25 |
10.470 | -0.48% |
10.860 15:35 |
10.410 17:04 |
20.51 20.10.25 |
4.640 07.04.25 |
16'407 |
|
Corcept Therapeu Rg 17:16:26 / 10.11.25 |
72.84 | -1.19% |
73.71 15:45 |
70.74 15:30 |
117.29 31.03.25 |
49.07 13.01.25 |
273'302 |
|
Core Scientific Rg 17:20:57 / 10.11.25 |
19.230 | -4.75% |
21.14 15:46 |
18.995 17:15 |
23.60 03.11.25 |
6.205 09.04.25 |
1'393'457 |
|
CoreWeave Rg A 17:20:53 / 10.11.25 |
104.94 | 0.89% |
110.09 15:30 |
104.29 17:17 |
187.00 20.06.25 |
33.52 21.04.25 |
3'021'457 |
|
Cormedix Rg 17:18:42 / 10.11.25 |
10.930 | 1.58% |
11.130 15:32 |
10.870 15:54 |
17.400 23.06.25 |
5.600 07.04.25 |
63'472 |
|
Corsair Gaming Rg 17:19:27 / 10.11.25 |
6.520 | -0.46% |
6.640 15:30 |
6.420 16:53 |
13.020 21.02.25 |
5.640 21.04.25 |
45'250 |
|
CorVel Rg 17:19:42 / 10.11.25 |
75.44 | -0.70% |
75.90 15:30 |
75.08 15:59 |
128.60 05.02.25 |
70.48 16.10.25 |
5'932 |
|
Corvus Pharmacet Rg 17:19:05 / 10.11.25 |
7.585 | -0.20% |
7.770 15:34 |
7.480 16:16 |
8.440 31.10.25 |
2.545 09.04.25 |
60'533 |
|
Cosciens Bio Rg 23:20:00 / 07.11.25 |
2.480 | 0.00% |
4.500 19.03.25 |
1.960 13.03.25 |
147 | ||
|
Cosmos Health Rg 17:10:11 / 10.11.25 |
0.7643 | 10.77% |
0.8040 15:42 |
0.7400 15:30 |
1.320 10.10.25 |
0.2866 21.04.25 |
19'319 |
|
CoStar Group Rg 17:20:57 / 10.11.25 |
66.80 | -1.07% |
67.52 15:30 |
66.28 15:53 |
97.40 06.08.25 |
63.82 29.10.25 |
272'626 |
|
Costco Whsl Rg 17:21:01 / 10.11.25 |
911.36 | -1.23% |
921.47 15:30 |
909.68 16:36 |
1'078.01 13.02.25 |
873.00 07.04.25 |
195'012 |
|
Coya Rg 17:07:21 / 10.11.25 |
5.800 | 0.69% |
5.950 15:35 |
5.760 16:01 |
8.110 03.03.25 |
4.650 09.04.25 |
12'272 |
|
CPI Card Group Rg 16:53:47 / 10.11.25 |
14.180 | 2.75% |
14.940 15:45 |
14.060 16:49 |
34.00 03.03.25 |
12.520 08.08.25 |
13'588 |
|
CPS Techn Rg 17:08:12 / 10.11.25 |
3.470 | 4.52% |
3.540 16:31 |
3.350 15:30 |
4.850 13.10.25 |
1.410 07.04.25 |
7'475 |
|
CRA Intl Rg 16:59:40 / 10.11.25 |
181.41 | 0.58% |
181.41 16:59 |
180.10 16:33 |
213.77 19.09.25 |
155.00 01.05.25 |
5'015 |
|
Cracker Barrel O Rg 17:20:47 / 10.11.25 |
30.47 | -4.06% |
32.33 15:31 |
30.43 16:51 |
71.93 23.07.25 |
30.43 10.11.25 |
60'669 |
|
Crane Hbr Acqn Rg-A 17:02:57 / 10.11.25 |
12.410 | -0.56% |
12.800 15:30 |
12.370 16:07 |
13.250 03.11.25 |
9.890 30.05.25 |
41'572 |