×
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 |
|---|---|---|---|---|---|---|---|
|
Columbus Acqstn Rg 02:00:00 / 17.05.25 |
10.090 | 0.20% | 0.02 | 10.070 | 10.090 | ||
|
Columbus Mckinno Rg 02:00:00 / 17.05.25 |
17.830 | 1.48% | 0.26 | 17.810 | 17.830 | ||
|
Comcast-A 02:00:00 / 17.05.25 |
35.48 | 0.42% | 0.15 | 35.48 | 35.49 | ||
|
Commerce Bancsha Rg 02:00:00 / 17.05.25 |
65.63 | 0.12% | 0.08 | 65.61 | 65.68 | ||
|
Commercial Vehic Rg 02:00:00 / 17.05.25 |
1.460 | 2.10% | 0.03 | 1.460 | 1.470 | ||
|
CommScope Rg 02:00:00 / 17.05.25 |
5.880 | 2.98% | 0.17 | 5.870 | 5.880 | ||
|
Community Trust Rg 02:00:00 / 17.05.25 |
52.65 | -0.92% | -0.49 | 52.58 | 52.66 | ||
|
Community West Rg 02:00:00 / 17.05.25 |
18.410 | -0.22% | -0.04 | 18.410 | 18.470 | ||
|
CommVault System Rg 02:00:00 / 17.05.25 |
178.04 | -2.20% | -4.00 | 177.84 | 178.04 | ||
|
COMPASS Path Sp ADR 02:00:00 / 17.05.25 |
3.980 | 0.76% | 0.03 | 3.970 | 3.980 | ||
|
Compass Theraptc Rg 02:00:00 / 17.05.25 |
2.100 | 3.96% | 0.08 | 2.100 | 2.110 | ||
|
Complete Solar Rg 02:00:00 / 17.05.25 |
1.880 | 0.53% | 0.01 | 1.880 | 1.900 | ||
|
CompoSecure Rg-A 02:00:00 / 17.05.25 |
12.800 | 1.51% | 0.19 | 12.790 | 12.810 | ||
|
Compugen Rg 02:00:00 / 17.05.25 |
1.390 | 1.46% | 0.02 | 1.400 | 1.420 | ||
|
ComScore Rg 02:00:00 / 17.05.25 |
4.920 | -1.40% | -0.07 | 4.910 | 5.270 | ||
|
Comstock Hldg Rg-A 02:00:00 / 17.05.25 |
10.000 | -0.50% | -0.05 | 9.960 | 10.200 | ||
|
Comtech Telecomm Rg 02:00:00 / 17.05.25 |
1.820 | 5.81% | 0.10 | 1.820 | 1.840 | ||
|
Concentrix Rg 02:00:00 / 17.05.25 |
56.22 | 1.96% | 1.08 | 56.22 | 56.24 | ||
|
Concorde Intl Rg-A 02:00:00 / 17.05.25 |
6.580 | -0.15% | -0.01 | 6.500 | 6.900 | ||
|
Concrete Pumping Rg 02:00:00 / 17.05.25 |
7.090 | -0.14% | -0.01 | 7.090 | 7.100 | ||
|
Conduent Rg 02:00:00 / 17.05.25 |
2.250 | 0.90% | 0.02 | 2.240 | 2.250 | ||
|
Conduit Pharma Rg 02:00:00 / 17.05.25 |
0.3900 | -4.41% | -0.02 | 0.3831 | 0.3898 | ||
|
Confluent Rg-A 02:00:00 / 17.05.25 |
22.54 | -0.79% | -0.18 | 22.52 | 22.53 | ||
|
Conifer Hldgs Rg 02:00:00 / 17.05.25 |
0.8220 | 0.13% | 0.00 | 0.8210 | 0.8496 | ||
|
Connect Bio Sp ADS 02:00:00 / 17.05.25 |
0.7620 | 4.81% | 0.04 | 0.7400 | 0.7774 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HeartSciences Rg 02:00:00 / 17.05.25 |
3.260 | -10.73% | -80.06% | -5.78% | 3.65% | -13.30% | -53.23% | 0.00% |
|
Carter Bankshs Rg 02:00:00 / 17.05.25 |
15.580 | -10.74% | 4.88% | -0.26% | 5.94% | -9.42% | 13.31% | 7.24% |
|
Expedia Group Rg 02:00:00 / 17.05.25 |
166.66 | -10.80% | 9.50% | 6.38% | 9.96% | -15.32% | 46.18% | 26.13% |
|
Golden Ocean Gro Rg 02:00:00 / 17.05.25 |
8.060 | -10.83% | -18.14% | 7.75% | 11.59% | -14.53% | -47.22% | -42.23% |
|
CSP Inc Rg 02:00:00 / 17.05.25 |
14.510 | -10.83% | 114.95% | -11.69% | -7.25% | -16.18% | 1.19% | 296.95% |
|
Arhaus Rg-A 02:00:00 / 17.05.25 |
8.660 | -10.85% | -29.28% | 8.79% | 5.41% | -23.36% | -47.03% | 36.26% |
|
AN2 Therapeutic Rg 02:00:00 / 17.05.25 |
1.210 | -10.87% | -94.00% | 0.83% | -2.38% | 7.08% | -46.70% | -93.04% |
|
D-MARKET Sp ADS-B 02:00:00 / 17.05.25 |
2.680 | -10.89% | 50.00% | 2.68% | -6.57% | -22.32% | 59.52% | 81.21% |
|
Crd Rg-A-144A-S-AI 02:00:00 / 17.05.25 |
1.110 | -10.94% | 35.71% | -2.63% | 12.87% | -7.50% | -48.85% | -1.72% |
|
Indivior Rg 02:00:00 / 17.05.25 |
11.340 | -10.94% | -27.55% | 2.35% | 22.86% | 34.20% | -33.18% | 0.00% |
|
Cineverse Rg 02:00:00 / 17.05.25 |
3.370 | -10.96% | 140.74% | 20.36% | 8.70% | -21.45% | 230.39% | -75.19% |
|
Exponent Rg 02:00:00 / 17.05.25 |
80.05 | -11.08% | -10.01% | 4.41% | 1.21% | -5.29% | -15.90% | -10.50% |
|
Gambling Grp Rg 02:00:00 / 17.05.25 |
12.430 | -11.08% | 28.41% | -9.07% | 4.59% | -15.04% | 55.38% | 58.68% |
|
Etsy Rg 02:00:00 / 17.05.25 |
47.02 | -11.14% | -42.01% | 0.17% | 6.46% | -8.27% | -26.50% | -48.96% |
|
Dime Community Rg 02:00:00 / 17.05.25 |
27.22 | -11.18% | 1.37% | 2.41% | 8.29% | -11.02% | 36.17% | -11.02% |
|
FitLife Brands Rg 02:00:00 / 17.05.25 |
13.640 | -11.29% | 52.85% | -13.18% | 8.40% | -11.66% | -0.11% | 175.43% |
|
Artelo Bioscincs Rg 02:00:00 / 17.05.25 |
0.9200 | -11.32% | -32.37% | -9.80% | 1.08% | -20.00% | -35.21% | -81.04% |
|
Biomarin Pharm Rg 02:00:00 / 17.05.25 |
59.27 | -11.35% | -39.57% | 0.70% | -1.52% | -13.16% | -23.58% | -25.04% |
|
CRDO Rg 02:00:00 / 17.05.25 |
60.13 | -11.35% | 206.01% | 18.37% | 62.65% | -9.96% | 218.32% | 488.15% |
|
Cantaloupe Rg 02:00:00 / 17.05.25 |
8.490 | -11.36% | 13.77% | 10.26% | 11.95% | -19.53% | 28.73% | 84.46% |
|
Byrna Tech Rg 02:00:00 / 17.05.25 |
25.37 | -11.38% | 299.53% | 18.05% | 17.22% | -11.01% | 116.65% | 296.43% |
|
Cooper Co Rg 02:00:00 / 17.05.25 |
82.92 | -11.40% | -13.91% | 0.79% | 2.44% | -6.28% | -14.79% | -0.61% |
|
Cyclerion Therp Rg 02:00:00 / 17.05.25 |
3.040 | -11.49% | -14.93% | -4.10% | 3.64% | 7.80% | 8.57% | -74.78% |
|
Aaon Rg 02:00:00 / 17.05.25 |
106.87 | -11.53% | 40.94% | 6.62% | 26.26% | 3.13% | 42.72% | 192.61% |
|
CG Oncology Rg 02:00:00 / 17.05.25 |
25.43 | -11.61% | 0.00% | 7.12% | 22.82% | -8.69% | -15.18% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Columbus Acqstn Rg 02:00:00 / 17.05.25 |
10.090 | 0.20% |
10.090 21:35 |
10.090 21:35 |
11.040 08.04.25 |
9.960 17.03.25 |
6 |
|
Columbus Mckinno Rg 02:00:00 / 17.05.25 |
17.830 | 1.48% |
17.990 21:01 |
17.450 16:17 |
37.81 22.01.25 |
11.930 09.04.25 |
124'932 |
|
Comcast-A 02:00:00 / 17.05.25 |
35.48 | 0.42% |
35.66 15:56 |
35.20 16:38 |
38.40 27.01.25 |
31.44 24.04.25 |
7'896'252 |
|
Commerce Bancsha Rg 02:00:00 / 17.05.25 |
65.63 | 0.12% |
65.86 18:15 |
65.44 16:12 |
68.87 06.02.25 |
52.78 07.04.25 |
207'663 |
|
Commercial Vehic Rg 02:00:00 / 17.05.25 |
1.460 | 2.10% |
1.475 21:37 |
1.340 15:30 |
2.540 02.01.25 |
0.8194 16.04.25 |
71'783 |
|
CommScope Rg 02:00:00 / 17.05.25 |
5.880 | 2.98% |
5.945 21:52 |
5.700 16:35 |
6.605 27.02.25 |
2.945 21.04.25 |
1'225'593 |
|
Community Trust Rg 02:00:00 / 17.05.25 |
52.65 | -0.92% |
53.01 15:30 |
52.64 21:41 |
56.88 11.02.25 |
44.70 11.04.25 |
27'202 |
|
Community West Rg 02:00:00 / 17.05.25 |
18.410 | -0.22% |
18.550 15:31 |
18.300 15:40 |
19.840 31.01.25 |
15.570 14.04.25 |
31'248 |
|
CommVault System Rg 02:00:00 / 17.05.25 |
178.04 | -2.20% |
182.42 15:30 |
175.62 16:56 |
190.04 18.02.25 |
129.01 07.04.25 |
149'882 |
|
COMPASS Path Sp ADR 02:00:00 / 17.05.25 |
3.980 | 0.76% |
4.025 15:56 |
3.910 15:34 |
5.215 07.01.25 |
2.500 07.04.25 |
92'467 |
|
Compass Theraptc Rg 02:00:00 / 17.05.25 |
2.100 | 3.96% |
2.125 21:30 |
2.005 17:29 |
4.070 11.02.25 |
1.335 01.04.25 |
280'613 |
|
Complete Solar Rg 02:00:00 / 17.05.25 |
1.880 | 0.53% |
1.920 15:30 |
1.850 15:38 |
2.420 22.04.25 |
1.250 04.03.25 |
62'091 |
|
CompoSecure Rg-A 02:00:00 / 17.05.25 |
12.800 | 1.51% |
12.960 19:24 |
12.450 15:30 |
13.923 19.02.25 |
9.250 07.04.25 |
313'522 |
|
Compugen Rg 02:00:00 / 17.05.25 |
1.390 | 1.46% |
1.430 21:33 |
1.375 16:58 |
2.660 10.02.25 |
1.140 09.04.25 |
75'906 |
|
ComScore Rg 02:00:00 / 17.05.25 |
4.920 | -1.40% |
5.100 20:10 |
4.920 22:00 |
8.690 06.02.25 |
4.540 13.05.25 |
1'751 |
|
Comstock Hldg Rg-A 02:00:00 / 17.05.25 |
10.000 | -0.50% |
10.210 20:51 |
9.940 16:09 |
12.450 06.05.25 |
6.310 03.03.25 |
6'227 |
|
Comtech Telecomm Rg 02:00:00 / 17.05.25 |
1.820 | 5.81% |
1.980 19:15 |
1.740 15:30 |
4.850 06.01.25 |
1.195 22.04.25 |
98'649 |
|
Concentrix Rg 02:00:00 / 17.05.25 |
56.22 | 1.96% |
56.35 19:56 |
54.49 16:12 |
65.92 27.03.25 |
41.47 05.03.25 |
217'086 |
|
Concorde Intl Rg-A 02:00:00 / 17.05.25 |
6.580 | -0.15% |
6.860 16:13 |
6.410 15:30 |
6.940 07.05.25 |
3.700 22.04.25 |
2'577 |
|
Concrete Pumping Rg 02:00:00 / 17.05.25 |
7.090 | -0.14% |
7.145 21:18 |
7.060 15:30 |
9.550 16.01.25 |
4.780 12.03.25 |
32'294 |
|
Conduent Rg 02:00:00 / 17.05.25 |
2.250 | 0.90% |
2.275 19:18 |
2.220 15:30 |
4.890 07.02.25 |
1.905 07.05.25 |
596'755 |
|
Conduit Pharma Rg 02:00:00 / 17.05.25 |
0.3900 | -4.41% |
0.4003 19:23 |
0.3701 15:30 |
18.300 10.01.25 |
0.3701 16.05.25 |
87'311 |
|
Confluent Rg-A 02:00:00 / 17.05.25 |
22.54 | -0.79% |
22.88 15:58 |
22.51 21:59 |
37.90 12.02.25 |
18.265 07.04.25 |
1'347'098 |
|
Conifer Hldgs Rg 02:00:00 / 17.05.25 |
0.8220 | 0.13% |
0.8418 15:30 |
0.8220 22:00 |
1.130 02.01.25 |
0.4176 03.04.25 |
2'360 |
|
Connect Bio Sp ADS 02:00:00 / 17.05.25 |
0.7620 | 4.81% |
0.7700 21:15 |
0.7300 15:43 |
1.320 02.01.25 |
0.5100 04.04.25 |
6'126 |