×
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 - 19:16:08
- 23'476.04
- 2.05%
- 471.50
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Crd Rg-A-144A-S-AI 19:05:09 / 10.11.25 |
1.035 | 1.47% | 0.02 | 1.030 | 1.040 | 16'132 | |
|
CRDO Rg 19:15:02 / 10.11.25 |
170.40 | 4.15% | 6.79 | 170.26 | 170.53 | 601'029 | |
|
Creative Rg 17:22:38 / 10.11.25 |
2.830 | -1.39% | -0.04 | 2.800 | 2.870 | 4'067 | |
|
Creative Rg-A 18:53:44 / 10.11.25 |
0.5998 | 0.76% | 0.00 | 0.5900 | 0.5999 | 14'712 | |
|
Credit Acceptanc Rg 19:11:40 / 10.11.25 |
433.97 | 2.75% | 11.62 | 431.11 | 434.27 | 48'546 | |
|
Crescent Capital BDC Inc 19:10:09 / 10.11.25 |
13.930 | -0.36% | -0.05 | 13.910 | 13.940 | 9'157 | |
|
Cresud Sacf Sp ADR 19:09:46 / 10.11.25 |
11.620 | 1.84% | 0.21 | 11.600 | 11.640 | 12'823 | |
|
Crexendo Rg 19:15:13 / 10.11.25 |
7.110 | 6.76% | 0.45 | 7.110 | 7.140 | 64'867 | |
|
CRGO Rg 19:05:41 / 10.11.25 |
4.000 | 7.67% | 0.29 | 3.990 | 4.000 | 23'682 | |
|
Cricut Rg-A 19:15:51 / 10.11.25 |
4.745 | -0.52% | -0.03 | 4.740 | 4.750 | 73'131 | |
|
Crinetics Pharma Rg 19:15:30 / 10.11.25 |
40.61 | 1.53% | 0.61 | 40.56 | 40.82 | 109'671 | |
|
CRISPR Therap N 19:15:48 / 10.11.25 |
55.27 | 0.27% | 0.15 | 55.18 | 55.30 | 310'359 | |
|
CRITEO Sp ADS 19:04:53 / 10.11.25 |
22.04 | 2.89% | 0.62 | 21.95 | 22.08 | 30'568 | |
|
CRML Rg 19:15:13 / 10.11.25 |
10.760 | -0.19% | -0.02 | 10.750 | 10.780 | 1'931'562 | |
|
Crocs Rg 19:15:16 / 10.11.25 |
75.12 | -4.73% | -3.73 | 75.01 | 75.18 | 356'108 | |
|
Cronos Group Rg 19:14:48 / 10.11.25 |
2.540 | 2.42% | 0.06 | 2.530 | 2.540 | 102'815 | |
|
Cross Ctry Hlthc Rg 19:11:50 / 10.11.25 |
12.570 | 1.62% | 0.20 | 12.520 | 12.600 | 23'913 | |
|
Crown Crafts Rg 17:48:59 / 10.11.25 |
2.720 | -1.09% | -0.03 | 2.680 | 2.740 | 3'267 | |
|
Crown LNG Rg 15:42:46 / 10.11.25 |
0.0006 | 20.00% | 0.00 | 10'783 | |||
|
Crtv Md & Cmty Rg 17:07:42 / 10.11.25 |
4.850 | -0.61% | -0.03 | 4.610 | 5.050 | 947 | |
|
Crtv Mdcl Hld Rg 19:13:55 / 10.11.25 |
3.030 | 0.33% | 0.01 | 2.890 | 3.140 | 11'717 | |
|
CrwdStrik Hldg Rg-A 19:15:57 / 10.11.25 |
552.00 | 2.26% | 12.19 | 551.71 | 552.19 | 240'457 | |
|
CryoPort Rg 19:16:01 / 10.11.25 |
8.590 | 2.51% | 0.21 | 8.570 | 8.600 | 40'882 | |
|
CSG Systems Intl Rg 19:15:17 / 10.11.25 |
78.73 | 0.55% | 0.43 | 78.71 | 78.76 | 50'113 | |
|
CSP Inc Rg 17:40:04 / 10.11.25 |
11.700 | 4.00% | 0.45 | 11.570 | 12.030 | 558 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Gentherm Rg 19:15:00 / 10.11.25 |
36.94 | -9.43% | -30.94% | -1.51% | 9.79% | 5.38% | -16.19% | -46.66% |
|
El Pollo Loco Rg 19:15:10 / 10.11.25 |
10.480 | -9.45% | 18.48% | 1.75% | 10.78% | 0.38% | -20.12% | -6.03% |
|
BioNTech Sp ADS 19:10:12 / 10.11.25 |
104.87 | -9.49% | -2.27% | 0.88% | 2.51% | -6.82% | -3.55% | -35.83% |
|
Erasca Rg 19:14:36 / 10.11.25 |
2.350 | -9.56% | 6.57% | -1.26% | -2.08% | 53.59% | -24.44% | -67.39% |
|
Cresud Sacf Sp ADR 19:09:46 / 10.11.25 |
11.620 | -9.66% | 20.36% | -6.14% | 16.20% | 4.87% | 16.78% | 108.43% |
|
Avnet Rg 19:12:25 / 10.11.25 |
47.05 | -9.67% | -6.23% | -2.28% | -7.18% | -11.99% | -15.38% | 12.28% |
|
ICU Medical Rg 18:55:35 / 10.11.25 |
143.47 | -9.67% | 40.53% | 16.78% | 23.40% | 16.68% | -19.52% | -1.34% |
|
First Merchants Rg 19:12:46 / 10.11.25 |
36.34 | -9.70% | -2.86% | 1.65% | -1.01% | -6.75% | -18.26% | -18.65% |
|
Addus HomeCare Rg 19:01:23 / 10.11.25 |
110.50 | -9.79% | 21.79% | -7.14% | -1.85% | -3.23% | -13.64% | 3.00% |
|
Amer Cstl Ins Rg 19:11:40 / 10.11.25 |
11.710 | -9.81% | 28.33% | -0.26% | -2.34% | 9.85% | -12.68% | 2'934.24% |
|
Heritage Financi Rg 19:15:43 / 10.11.25 |
22.51 | -9.96% | 3.13% | -0.29% | -2.32% | -3.62% | -16.40% | -35.36% |
|
Credit Acceptanc Rg 19:11:40 / 10.11.25 |
433.97 | -10.03% | -20.72% | -5.04% | -11.10% | -8.55% | -3.13% | -4.22% |
|
Hillman Soltns Rg 19:14:59 / 10.11.25 |
8.855 | -10.06% | -4.89% | -4.58% | -4.58% | -8.71% | -21.57% | 7.62% |
|
Cbrland Pharma Rg 19:12:15 / 10.11.25 |
2.140 | -10.13% | 22.41% | -22.46% | -36.31% | -30.29% | 78.33% | -7.39% |
|
Inspired Entrtmn Rg 19:14:46 / 10.11.25 |
8.450 | -10.17% | -17.71% | 12.07% | 5.36% | 0.24% | -20.06% | -19.43% |
|
Aaon Rg 19:15:23 / 10.11.25 |
106.54 | -10.32% | 42.86% | 11.09% | 4.49% | 30.21% | -24.31% | 141.49% |
|
Cohu Rg 19:15:24 / 10.11.25 |
24.71 | -10.37% | -32.38% | 2.07% | 16.12% | 23.36% | -11.31% | -28.63% |
|
Beam Therapeutic Rg 19:11:45 / 10.11.25 |
22.00 | -10.44% | -18.41% | -9.28% | -13.35% | 28.65% | -27.51% | -41.41% |
|
First Finl Banco Rg 19:13:06 / 10.11.25 |
24.22 | -10.60% | 1.18% | 2.32% | -2.85% | -1.86% | -18.31% | -7.26% |
|
CF Bankshares Rg 19:10:55 / 10.11.25 |
22.43 | -10.61% | 16.07% | -3.94% | -3.53% | -8.75% | -22.12% | -0.74% |
|
Duluth Hldg Rg-B 17:54:55 / 10.11.25 |
2.750 | -10.68% | -48.70% | -1.79% | -19.59% | 32.21% | -26.08% | -69.16% |
|
Bankfinancial Rg 18:57:05 / 10.11.25 |
11.450 | -10.75% | 10.43% | 2.51% | -2.97% | -0.61% | -5.61% | 12.40% |
|
Barinthus Sp ADS 19:04:09 / 10.11.25 |
0.8002 | -10.83% | -69.94% | -32.76% | -39.38% | -33.87% | -40.73% | -58.85% |
|
Corb Phrm Hldgs Rg 19:15:02 / 10.11.25 |
10.490 | -10.85% | 74.17% | -14.72% | -35.72% | 13.41% | -43.57% | 169.74% |
|
ExlService Hldg Rg 19:16:10 / 10.11.25 |
39.54 | -10.91% | 28.17% | 0.97% | -3.11% | -8.43% | -15.69% | 8.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Crd Rg-A-144A-S-AI 19:05:09 / 10.11.25 |
1.035 | 1.47% |
1.035 19:05 |
1.015 17:49 |
1.585 28.07.25 |
0.7800 07.04.25 |
16'132 |
|
CRDO Rg 19:15:02 / 10.11.25 |
170.40 | 4.15% |
173.03 15:42 |
164.51 16:55 |
193.48 31.10.25 |
29.40 07.04.25 |
601'029 |
|
Creative Rg 17:22:38 / 10.11.25 |
2.830 | -1.39% |
2.900 15:53 |
2.790 16:27 |
4.000 09.06.25 |
1.280 21.04.25 |
4'067 |
|
Creative Rg-A 18:53:44 / 10.11.25 |
0.5998 | 0.76% |
0.6100 15:30 |
0.5800 16:28 |
8.090 02.01.25 |
0.4199 22.10.25 |
14'712 |
|
Credit Acceptanc Rg 19:11:40 / 10.11.25 |
433.97 | 2.75% |
436.52 15:33 |
427.98 15:35 |
550.00 31.01.25 |
402.64 06.11.25 |
48'546 |
|
Crescent Capital BDC Inc 19:10:09 / 10.11.25 |
13.930 | -0.36% |
14.070 15:37 |
13.860 17:57 |
20.04 19.02.25 |
13.310 10.10.25 |
9'157 |
|
Cresud Sacf Sp ADR 19:09:46 / 10.11.25 |
11.620 | 1.84% |
11.820 15:31 |
11.430 15:59 |
14.090 06.01.25 |
8.400 08.09.25 |
12'823 |
|
Crexendo Rg 19:15:13 / 10.11.25 |
7.110 | 6.76% |
7.140 18:14 |
6.885 15:30 |
7.300 05.03.25 |
3.800 07.04.25 |
64'867 |
|
CRGO Rg 19:05:41 / 10.11.25 |
4.000 | 7.67% |
4.000 18:23 |
3.740 15:30 |
4.350 21.01.25 |
1.720 09.04.25 |
23'682 |
|
Cricut Rg-A 19:15:51 / 10.11.25 |
4.745 | -0.52% |
4.810 15:35 |
4.700 16:42 |
7.315 03.07.25 |
3.950 17.04.25 |
73'131 |
|
Crinetics Pharma Rg 19:15:30 / 10.11.25 |
40.61 | 1.53% |
41.12 16:33 |
39.98 15:52 |
53.49 03.01.25 |
24.12 09.04.25 |
109'671 |
|
CRISPR Therap N 19:15:48 / 10.11.25 |
55.27 | 0.27% |
58.43 15:30 |
53.87 17:22 |
78.47 08.10.25 |
30.06 07.04.25 |
310'359 |
|
CRITEO Sp ADS 19:04:53 / 10.11.25 |
22.04 | 2.89% |
22.04 19:04 |
21.42 16:55 |
47.24 19.02.25 |
19.500 14.10.25 |
30'568 |
|
CRML Rg 19:15:13 / 10.11.25 |
10.760 | -0.19% |
11.650 15:58 |
10.560 17:25 |
32.13 14.10.25 |
1.230 04.04.25 |
1'931'562 |
|
Crocs Rg 19:15:16 / 10.11.25 |
75.12 | -4.73% |
80.00 15:35 |
74.31 17:54 |
122.52 12.05.25 |
73.76 08.08.25 |
356'108 |
|
Cronos Group Rg 19:14:48 / 10.11.25 |
2.540 | 2.42% |
2.550 18:57 |
2.485 16:52 |
3.160 29.09.25 |
1.605 08.04.25 |
102'815 |
|
Cross Ctry Hlthc Rg 19:11:50 / 10.11.25 |
12.570 | 1.62% |
12.630 17:24 |
12.430 15:57 |
18.300 24.01.25 |
11.150 11.09.25 |
23'913 |
|
Crown Crafts Rg 17:48:59 / 10.11.25 |
2.720 | -1.09% |
2.760 15:30 |
2.720 17:48 |
4.580 03.01.25 |
2.720 10.11.25 |
3'267 |
|
Crown LNG Rg 15:42:46 / 10.11.25 |
0.0006 | 20.00% |
0.0006 15:42 |
0.0005 15:30 |
1.250 02.01.25 |
0.0001 26.08.25 |
10'783 |
|
Crtv Md & Cmty Rg 17:07:42 / 10.11.25 |
4.850 | -0.61% |
4.950 15:30 |
4.850 17:07 |
72.50 02.01.25 |
4.050 21.04.25 |
947 |
|
Crtv Mdcl Hld Rg 19:13:55 / 10.11.25 |
3.030 | 0.33% |
3.250 15:58 |
3.030 18:01 |
6.900 20.02.25 |
1.740 11.04.25 |
11'717 |
|
CrwdStrik Hldg Rg-A 19:15:57 / 10.11.25 |
552.00 | 2.26% |
553.65 15:39 |
544.26 17:40 |
555.74 03.11.25 |
298.27 07.04.25 |
240'457 |
|
CryoPort Rg 19:16:01 / 10.11.25 |
8.590 | 2.51% |
8.630 16:05 |
8.410 16:54 |
11.440 16.10.25 |
4.580 04.03.25 |
40'882 |
|
CSG Systems Intl Rg 19:15:17 / 10.11.25 |
78.73 | 0.55% |
78.77 18:38 |
78.25 15:36 |
79.20 29.10.25 |
49.23 10.01.25 |
50'113 |
|
CSP Inc Rg 17:40:04 / 10.11.25 |
11.700 | 4.00% |
11.700 17:40 |
11.470 15:30 |
21.89 06.02.25 |
9.720 14.08.25 |
558 |