×
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
- 06.06.2025 - 23:16:02
- 19'529.95
- 1.20%
- 231.50
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Consumer Ptfl Sv Rg 02:00:00 / 07.06.25 |
9.550 | 0.84% | 0.08 | 9.470 | 9.540 | ||
|
Context Therap Rg 02:00:00 / 07.06.25 |
0.6641 | 20.40% | 0.11 | 0.6395 | 0.6678 | ||
|
ContextLogic Rg-A 02:00:00 / 04.06.25 |
7.060 | 0.00% | 0.00 | ||||
|
Contineum The Rg-A 02:00:00 / 07.06.25 |
4.750 | 14.46% | 0.60 | 4.750 | 4.760 | ||
|
Cooper Co Rg 02:00:00 / 07.06.25 |
72.33 | 1.62% | 1.15 | 72.33 | 72.35 | ||
|
Copart Rg 02:00:00 / 07.06.25 |
50.13 | -0.02% | -0.01 | 50.10 | 50.11 | 1'985'315 | |
|
Corb Phrm Hldgs Rg 02:00:00 / 07.06.25 |
9.230 | 4.89% | 0.43 | 9.220 | 9.230 | ||
|
Corcept Therapeu Rg 02:00:00 / 07.06.25 |
69.60 | 0.85% | 0.59 | 69.53 | 69.62 | ||
|
Core Scientific Rg 02:00:00 / 07.06.25 |
12.190 | 2.18% | 0.26 | 12.180 | 12.190 | 2'054'675 | |
|
CoreWeave Rg A 02:00:00 / 07.06.25 |
140.16 | 3.78% | 5.11 | 140.16 | 140.30 | 4'733'444 | |
|
Cormedix Rg 02:00:00 / 07.06.25 |
13.980 | 6.07% | 0.80 | 13.940 | 13.970 | 914'723 | |
|
Corsair Gaming Rg 02:00:00 / 07.06.25 |
9.180 | 1.44% | 0.13 | 9.170 | 9.180 | ||
|
CorVel Rg 02:00:00 / 07.06.25 |
109.56 | 0.00% | 0.00 | 109.46 | 109.56 | ||
|
Corvus Pharmacet Rg 02:00:00 / 07.06.25 |
3.910 | 0.00% | 0.00 | 3.910 | 3.920 | ||
|
Cosciens Bio Rg 02:00:00 / 07.06.25 |
3.675 | 1.52% | 0.06 | 3.600 | 3.820 | ||
|
Cosmos Health Rg 02:00:00 / 07.06.25 |
0.4750 | 3.71% | 0.02 | 0.4650 | 0.4780 | ||
|
CoStar Group Rg 02:00:00 / 07.06.25 |
78.52 | 0.41% | 0.32 | 78.53 | 78.56 | ||
|
Costco Whsl Rg 02:00:00 / 07.06.25 |
1'014.94 | 0.41% | 4.13 | 1'014.50 | 1'014.97 | 658'127 | |
|
Couchbase Rg 02:00:00 / 07.06.25 |
19.220 | -1.23% | -0.24 | 19.210 | 19.220 | 235'489 | |
|
Coya Rg 02:00:00 / 07.06.25 |
5.880 | 1.91% | 0.11 | 5.870 | 5.970 | ||
|
CPI Card Group Rg 02:00:00 / 07.06.25 |
21.79 | 0.32% | 0.07 | 21.77 | 21.92 | ||
|
CPS Techn Rg 02:00:00 / 07.06.25 |
2.760 | -2.13% | -0.06 | 2.750 | 2.800 | ||
|
CRA Intl Rg 02:00:00 / 07.06.25 |
189.08 | 0.64% | 1.20 | 188.76 | 189.25 | 36'042 | |
|
Cracker Barrel O Rg 02:00:00 / 07.06.25 |
55.38 | 3.26% | 1.75 | 55.38 | 55.42 | ||
|
Crane Hbr Acqn Rg-A 02:00:00 / 07.06.25 |
9.970 | 0.10% | 0.01 | 9.960 | 9.980 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brera Hldg Rg-B 02:00:00 / 07.06.25 |
0.7325 | -12.42% | 4.10% | 9.33% | 7.72% | 10.83% | -21.36% | 0.00% |
|
Arrowhead Phrmct Rg 02:00:00 / 07.06.25 |
16.810 | -12.45% | -46.21% | 4.60% | 29.01% | 9.44% | -29.69% | -52.78% |
|
First United Rg 02:00:00 / 07.06.25 |
29.80 | -12.49% | 25.48% | -0.85% | -4.01% | -1.11% | 48.16% | 36.95% |
|
Hologic Rg 02:00:00 / 07.06.25 |
64.33 | -12.51% | -11.73% | 3.47% | 13.36% | 5.96% | -13.66% | -16.24% |
|
AppFolio Rg-A 02:00:00 / 07.06.25 |
217.25 | -12.53% | 24.57% | 2.88% | 1.38% | 0.24% | -5.32% | 112.05% |
|
GFS Rg 02:00:00 / 07.06.25 |
37.73 | -12.58% | -38.10% | 5.39% | 3.71% | 0.00% | -21.28% | -36.16% |
|
Engy Serv Amer Rg 02:00:00 / 07.06.25 |
11.000 | -12.60% | 84.45% | 9.67% | 16.77% | 14.82% | 53.20% | 313.11% |
|
Copart Rg 02:00:00 / 07.06.25 |
50.13 | -12.63% | 2.33% | -2.62% | -18.51% | -4.79% | -6.75% | 74.01% |
|
Foghorn Therap Rg 02:00:00 / 07.06.25 |
4.460 | -12.71% | -36.12% | 9.31% | 6.19% | 0.68% | -25.79% | -67.69% |
|
Gain Therapeutic Rg 02:00:00 / 07.06.25 |
1.920 | -12.73% | -42.27% | 8.47% | -1.03% | -9.00% | -12.73% | -46.14% |
|
Fin Gala Sp.ADR-B 02:00:00 / 07.06.25 |
55.32 | -12.74% | 214.97% | -4.70% | -5.93% | -6.90% | 74.68% | 496.93% |
|
Consumer Ptfl Sv Rg 02:00:00 / 07.06.25 |
9.550 | -12.80% | 1.07% | 5.52% | 2.14% | 9.96% | 14.78% | -30.27% |
|
Huadi Rg-A 02:00:00 / 07.06.25 |
1.460 | -12.87% | -50.99% | 0.00% | 10.61% | -3.95% | -41.37% | -93.40% |
|
BV Financial Rg 02:00:00 / 07.06.25 |
14.850 | -12.89% | 5.78% | -4.81% | -5.77% | -1.72% | 32.83% | 0.00% |
|
Arbe Robotics Rg 02:00:00 / 07.06.25 |
1.720 | -12.90% | -25.69% | 4.24% | 17.01% | 40.98% | -5.49% | -73.74% |
|
Fox Fact Hldg Rg 02:00:00 / 07.06.25 |
26.47 | -12.92% | -60.94% | 3.20% | 11.31% | 6.73% | -40.64% | -68.54% |
|
First Finl Banco Rg 02:00:00 / 07.06.25 |
23.96 | -12.95% | -1.47% | -0.83% | -0.46% | -3.58% | 11.75% | 12.66% |
|
Insight Enterpri Rg 02:00:00 / 07.06.25 |
133.82 | -13.06% | -25.37% | 2.63% | 0.70% | -11.63% | -32.96% | 32.05% |
|
CarGurus-A Rg 02:00:00 / 07.06.25 |
31.98 | -13.11% | 31.42% | 2.04% | 2.90% | 3.90% | 22.11% | 24.66% |
|
CVB Financial Rg 02:00:00 / 07.06.25 |
19.000 | -13.17% | -7.92% | 1.33% | -0.94% | 1.17% | 15.43% | -25.40% |
|
Fossil Group Rg 02:00:00 / 07.06.25 |
1.460 | -13.17% | -0.68% | -1.35% | 11.45% | -5.19% | 19.67% | -79.69% |
|
D-MARKET Sp ADS-B 02:00:00 / 07.06.25 |
2.660 | -13.20% | 46.11% | 0.00% | 1.92% | -17.65% | 26.67% | 134.82% |
|
Brookline Bancor Rg 02:00:00 / 07.06.25 |
10.430 | -13.22% | -6.14% | 0.97% | -1.14% | -4.57% | 24.17% | -28.24% |
|
Bone Bio Rg 02:00:00 / 07.06.25 |
0.8013 | -13.35% | -81.97% | -11.95% | 6.88% | -3.46% | -47.97% | -99.78% |
|
Defntv Health Rg-A 02:00:00 / 07.06.25 |
3.740 | -13.38% | -64.19% | 12.99% | 1.36% | 44.40% | -33.09% | -81.69% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Consumer Ptfl Sv Rg 02:00:00 / 07.06.25 |
9.550 | 0.84% |
9.870 17:54 |
9.520 21:29 |
12.660 31.01.25 |
8.070 21.04.25 |
8'456 |
|
Context Therap Rg 02:00:00 / 07.06.25 |
0.6641 | 20.40% |
0.6882 21:03 |
0.5600 15:30 |
1.360 02.01.25 |
0.4955 30.05.25 |
45'960 |
|
ContextLogic Rg-A 02:00:00 / 04.06.25 |
7.060 | 0.00% |
9.310 26.02.25 |
6.160 07.04.25 |
329'174 | ||
|
Contineum The Rg-A 02:00:00 / 07.06.25 |
4.750 | 14.46% |
4.760 21:59 |
4.160 15:30 |
15.000 02.01.25 |
3.360 28.05.25 |
27'918 |
|
Cooper Co Rg 02:00:00 / 07.06.25 |
72.33 | 1.62% |
72.96 20:20 |
71.71 15:50 |
100.24 27.01.25 |
65.00 03.06.25 |
1'302'980 |
|
Copart Rg 02:00:00 / 07.06.25 |
50.13 | -0.02% |
50.90 15:40 |
50.05 19:59 |
63.85 16.05.25 |
49.95 05.06.25 |
1'985'315 |
|
Corb Phrm Hldgs Rg 02:00:00 / 07.06.25 |
9.230 | 4.89% |
9.300 15:39 |
8.960 15:30 |
13.230 16.01.25 |
4.640 07.04.25 |
49'355 |
|
Corcept Therapeu Rg 02:00:00 / 07.06.25 |
69.60 | 0.85% |
70.63 15:43 |
68.81 18:06 |
117.29 31.03.25 |
49.07 13.01.25 |
259'592 |
|
Core Scientific Rg 02:00:00 / 07.06.25 |
12.190 | 2.18% |
12.570 16:50 |
12.050 21:21 |
16.630 23.01.25 |
6.205 09.04.25 |
2'054'675 |
|
CoreWeave Rg A 02:00:00 / 07.06.25 |
140.16 | 3.78% |
148.79 15:40 |
138.59 19:02 |
166.60 04.06.25 |
33.52 21.04.25 |
4'733'444 |
|
Cormedix Rg 02:00:00 / 07.06.25 |
13.980 | 6.07% |
13.980 21:59 |
13.250 16:13 |
13.980 06.06.25 |
5.600 07.04.25 |
914'723 |
|
Corsair Gaming Rg 02:00:00 / 07.06.25 |
9.180 | 1.44% |
9.360 17:06 |
9.120 21:21 |
13.020 21.02.25 |
5.640 21.04.25 |
189'565 |
|
CorVel Rg 02:00:00 / 07.06.25 |
109.56 | 0.00% |
111.21 15:30 |
108.77 18:54 |
128.60 05.02.25 |
103.03 13.03.25 |
39'607 |
|
Corvus Pharmacet Rg 02:00:00 / 07.06.25 |
3.910 | 0.00% |
4.150 16:50 |
3.910 21:59 |
6.460 06.01.25 |
2.545 09.04.25 |
238'012 |
|
Cosciens Bio Rg 02:00:00 / 07.06.25 |
3.675 | 1.52% |
3.675 22:00 |
3.620 15:56 |
4.500 19.03.25 |
1.960 13.03.25 |
118 |
|
Cosmos Health Rg 02:00:00 / 07.06.25 |
0.4750 | 3.71% |
0.4780 16:59 |
0.4501 15:34 |
1.050 21.01.25 |
0.2866 21.04.25 |
8'856 |
|
CoStar Group Rg 02:00:00 / 07.06.25 |
78.52 | 0.41% |
79.33 15:35 |
78.33 18:55 |
83.67 23.04.25 |
68.42 14.01.25 |
976'311 |
|
Costco Whsl Rg 02:00:00 / 07.06.25 |
1'014.94 | 0.41% |
1'020.63 15:30 |
1'009.00 18:56 |
1'078.01 13.02.25 |
873.00 07.04.25 |
658'127 |
|
Couchbase Rg 02:00:00 / 07.06.25 |
19.220 | -1.23% |
19.760 18:52 |
19.210 21:59 |
19.820 05.06.25 |
12.860 07.04.25 |
235'489 |
|
Coya Rg 02:00:00 / 07.06.25 |
5.880 | 1.91% |
5.940 17:20 |
5.850 15:30 |
8.110 03.03.25 |
4.650 09.04.25 |
6'642 |
|
CPI Card Group Rg 02:00:00 / 07.06.25 |
21.79 | 0.32% |
22.41 15:45 |
21.56 21:08 |
34.00 03.03.25 |
19.280 12.05.25 |
8'740 |
|
CPS Techn Rg 02:00:00 / 07.06.25 |
2.760 | -2.13% |
2.900 16:24 |
2.745 21:54 |
3.180 29.05.25 |
1.410 07.04.25 |
13'200 |
|
CRA Intl Rg 02:00:00 / 07.06.25 |
189.08 | 0.64% |
190.25 19:04 |
187.69 21:49 |
213.75 20.02.25 |
155.00 01.05.25 |
36'042 |
|
Cracker Barrel O Rg 02:00:00 / 07.06.25 |
55.38 | 3.26% |
55.70 18:16 |
52.90 15:39 |
65.43 30.01.25 |
33.86 04.04.25 |
316'817 |
|
Crane Hbr Acqn Rg-A 02:00:00 / 07.06.25 |
9.970 | 0.10% |
9.975 21:43 |
9.960 15:30 |
9.980 05.06.25 |
9.890 30.05.25 |
36'054 |