×
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
- 18.08.2025 - 23:16:01
- 21'629.77
- 0.03%
- 6.80
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Century Aluminum Rg 02:00:00 / 19.08.25 |
22.31 | -4.08% | -0.95 | 22.28 | 22.29 | ||
|
Century Casinos Rg 02:00:00 / 19.08.25 |
2.530 | 5.86% | 0.14 | 2.530 | 2.550 | ||
|
Century Therap Rg 02:00:00 / 19.08.25 |
0.5744 | 2.24% | 0.01 | 0.5700 | 0.5876 | ||
|
Ceragon Networks Rg 02:00:00 / 19.08.25 |
1.930 | 0.52% | 0.01 | 1.920 | 1.930 | ||
|
Cerence Rg 02:00:00 / 19.08.25 |
11.525 | -2.58% | -0.31 | 11.520 | 11.530 | 491'993 | |
|
Ceribell Rg 02:00:00 / 19.08.25 |
12.180 | -1.06% | -0.13 | 12.180 | 12.190 | ||
|
Certara Rg 02:00:00 / 19.08.25 |
11.180 | 1.45% | 0.16 | 11.180 | 11.190 | ||
|
Cerus Rg 02:00:00 / 19.08.25 |
1.250 | 0.81% | 0.01 | 1.240 | 1.250 | ||
|
Cervomed Rg 02:00:00 / 19.08.25 |
9.830 | -2.87% | -0.29 | 9.840 | 9.900 | ||
|
CEVA Rg 02:00:00 / 19.08.25 |
23.71 | 1.72% | 0.40 | 23.69 | 23.71 | ||
|
CF Bankshares Rg 02:00:00 / 19.08.25 |
24.58 | -0.89% | -0.22 | 24.51 | 24.60 | ||
|
CFSB Bancorp Rg 02:00:00 / 19.08.25 |
13.900 | -0.22% | -0.03 | 13.900 | 13.970 | ||
|
CG Oncology Rg 02:00:00 / 19.08.25 |
26.13 | 1.67% | 0.43 | 26.09 | 26.13 | ||
|
Chagee UnSp ADS-A 02:00:00 / 19.08.25 |
23.14 | 4.05% | 0.90 | 23.12 | 23.20 | 670'340 | |
|
Champns Onclgy Rg 02:00:00 / 19.08.25 |
6.970 | 6.90% | 0.45 | 6.970 | 7.070 | ||
|
Charlton Aria Rg-A 02:00:00 / 19.08.25 |
10.580 | 1.93% | 0.20 | 10.290 | 10.760 | ||
|
Charter Comm Rg-A 02:00:00 / 19.08.25 |
266.81 | -0.37% | -0.99 | 266.76 | 266.84 | 458'320 | |
|
Check Point Sftw Rg 02:00:00 / 19.08.25 |
188.64 | -0.15% | -0.28 | 188.54 | 188.73 | ||
|
Check-Cap Rg 02:00:00 / 19.08.25 |
0.6701 | 3.09% | 0.02 | 0.6600 | 0.6800 | ||
|
Cheer Hldg Rg-A 02:00:00 / 19.08.25 |
1.120 | 0.00% | 0.00 | 1.120 | 1.130 | ||
|
Cheesecake Facto Rg 02:00:00 / 19.08.25 |
61.94 | -1.67% | -1.05 | 61.92 | 61.94 | ||
|
Cheetah Net Rg-A 02:00:00 / 19.08.25 |
1.840 | 8.88% | 0.15 | 1.830 | 1.850 | 7'553 | |
|
Chefs' Warehouse Rg 02:00:00 / 19.08.25 |
61.80 | 0.41% | 0.25 | 61.80 | 61.84 | ||
|
Chemomab Sp ADS 02:00:00 / 19.08.25 |
0.9400 | 1.08% | 0.01 | 0.9391 | 0.9400 | ||
|
Chemung Financia Rg 02:00:00 / 19.08.25 |
50.27 | -1.28% | -0.65 | 50.25 | 50.75 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CNB Finl Rg 02:00:00 / 19.08.25 |
24.98 | 0.93% | 11.07% | 10.63% | 5.22% | 15.41% | 7.26% | -9.85% |
|
Cathay Genl Banc Rg 02:00:00 / 19.08.25 |
47.65 | 0.88% | 6.13% | 4.77% | -0.91% | 0.00% | 10.69% | 5.39% |
|
Allbirds Rg-A 02:00:00 / 19.08.25 |
6.810 | 0.86% | -71.31% | 6.24% | -34.58% | 6.52% | -53.57% | -93.24% |
|
Duolingo Rg-A 02:00:00 / 19.08.25 |
369.19 | 0.83% | 44.12% | 8.40% | 3.75% | -37.15% | 78.20% | 211.10% |
|
Audiocodes Rg 02:00:00 / 19.08.25 |
9.820 | 0.62% | -18.81% | -0.10% | -9.33% | 9.25% | -8.31% | -56.79% |
|
First Savings Fi Rg 02:00:00 / 19.08.25 |
26.54 | 0.60% | 59.05% | 3.19% | 1.49% | 0.68% | 14.54% | 12.51% |
|
Core Scientific Rg 02:00:00 / 19.08.25 |
14.530 | 0.57% | 0.00% | 0.00% | 9.50% | 32.30% | 39.85% | 0.00% |
|
Great Lakes Dred Rg 02:00:00 / 19.08.25 |
11.580 | 0.53% | 47.79% | 0.96% | 2.93% | 3.84% | 27.11% | 7.79% |
|
HilleVax Rg 02:00:00 / 19.08.25 |
2.060 | 0.48% | -87.04% | 0.00% | 0.49% | 11.83% | 10.16% | -83.16% |
|
Fifth Third Banc Rg 02:00:00 / 19.08.25 |
42.77 | 0.47% | 23.17% | 3.63% | -0.44% | 14.19% | 4.14% | 14.10% |
|
FTAI Rg 02:00:00 / 19.08.25 |
142.46 | 0.47% | 211.90% | 3.22% | 25.10% | 26.30% | 23.74% | 0.00% |
|
Hingham Institut Rg 02:00:00 / 19.08.25 |
261.34 | 0.20% | 31.00% | 7.10% | 6.10% | 3.63% | 7.73% | -17.80% |
|
H World Grp Sp ADR 02:00:00 / 19.08.25 |
33.04 | 0.12% | -1.11% | 2.96% | -0.03% | -8.80% | 13.85% | -17.33% |
|
Hillman Soltns Rg 02:00:00 / 19.08.25 |
9.700 | 0.10% | 5.86% | 0.21% | 24.20% | 34.48% | 3.41% | -3.18% |
|
Giftify Rg 02:00:00 / 19.08.25 |
1.070 | 0.00% | -73.25% | 4.90% | -0.47% | 0.00% | -64.09% | 29.74% |
|
GigaMedia Rg 02:00:00 / 19.08.25 |
1.510 | 0.00% | 10.07% | -0.66% | 4.86% | 4.79% | 11.85% | -34.05% |
|
Gulf Island Rg 02:00:00 / 19.08.25 |
6.830 | 0.00% | 57.27% | 0.59% | -4.07% | 8.10% | 19.61% | 79.68% |
|
BJ's Restaurants Rg 02:00:00 / 19.08.25 |
34.83 | -0.07% | -2.50% | 3.35% | -13.62% | -17.28% | 15.41% | 28.33% |
|
Hanmi Fin Rg 02:00:00 / 19.08.25 |
23.81 | -0.08% | 21.65% | 4.11% | -8.14% | 3.46% | 24.86% | -12.46% |
|
Fonar Rg 02:00:00 / 19.08.25 |
15.090 | -0.26% | -22.80% | -0.72% | -5.81% | 6.86% | -11.55% | -0.46% |
|
Daktronics Rg 02:00:00 / 19.08.25 |
16.700 | -0.30% | 98.23% | -1.30% | 5.23% | 9.30% | 9.29% | 298.34% |
|
First Busey Rg 02:00:00 / 19.08.25 |
23.19 | -0.37% | -6.37% | 3.71% | -3.94% | 0.00% | -11.52% | -7.04% |
|
AdaptHealth Rg 02:00:00 / 19.08.25 |
9.380 | -0.37% | 30.11% | 0.54% | 2.51% | 8.03% | -11.76% | -59.12% |
|
BioNTech Sp ADS 02:00:00 / 19.08.25 |
112.55 | -0.38% | 7.56% | 3.01% | 3.34% | 15.04% | 25.15% | -30.13% |
|
ImmunityBio Rg 02:00:00 / 19.08.25 |
2.430 | -0.39% | -49.20% | -1.62% | -9.33% | 0.79% | -39.25% | -46.09% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Century Aluminum Rg 02:00:00 / 19.08.25 |
22.31 | -4.08% |
23.20 15:30 |
22.05 21:11 |
24.95 08.08.25 |
13.050 09.04.25 |
449'446 |
|
Century Casinos Rg 02:00:00 / 19.08.25 |
2.530 | 5.86% |
2.550 20:57 |
2.370 15:30 |
3.300 06.01.25 |
1.300 17.04.25 |
8'343 |
|
Century Therap Rg 02:00:00 / 19.08.25 |
0.5744 | 2.24% |
0.5836 21:11 |
0.5601 18:07 |
1.185 08.01.25 |
0.3418 09.04.25 |
212'298 |
|
Ceragon Networks Rg 02:00:00 / 19.08.25 |
1.930 | 0.52% |
1.970 16:29 |
1.920 15:30 |
5.730 07.01.25 |
1.825 06.08.25 |
136'590 |
|
Cerence Rg 02:00:00 / 19.08.25 |
11.525 | -2.58% |
11.730 15:32 |
11.360 15:56 |
27.50 06.01.25 |
5.950 07.04.25 |
491'993 |
|
Ceribell Rg 02:00:00 / 19.08.25 |
12.180 | -1.06% |
12.590 16:45 |
12.015 21:38 |
26.82 02.01.25 |
10.100 10.04.25 |
84'526 |
|
Certara Rg 02:00:00 / 19.08.25 |
11.180 | 1.45% |
11.340 19:30 |
10.940 15:36 |
15.690 14.02.25 |
8.640 09.04.25 |
374'326 |
|
Cerus Rg 02:00:00 / 19.08.25 |
1.250 | 0.81% |
1.280 15:40 |
1.240 18:03 |
2.230 28.01.25 |
1.120 07.04.25 |
225'910 |
|
Cervomed Rg 02:00:00 / 19.08.25 |
9.830 | -2.87% |
11.220 15:46 |
9.830 22:00 |
16.940 21.03.25 |
1.920 11.03.25 |
88'830 |
|
CEVA Rg 02:00:00 / 19.08.25 |
23.71 | 1.72% |
23.82 18:07 |
23.37 16:46 |
38.94 27.02.25 |
18.310 30.05.25 |
152'571 |
|
CF Bankshares Rg 02:00:00 / 19.08.25 |
24.58 | -0.89% |
25.02 15:30 |
24.50 21:41 |
25.81 12.08.25 |
19.260 07.04.25 |
15'967 |
|
CFSB Bancorp Rg 02:00:00 / 19.08.25 |
13.900 | -0.22% |
13.900 22:00 |
13.880 15:30 |
13.970 31.07.25 |
6.730 02.01.25 |
170 |
|
CG Oncology Rg 02:00:00 / 19.08.25 |
26.13 | 1.67% |
26.21 20:57 |
25.52 15:57 |
32.29 28.04.25 |
14.800 09.04.25 |
212'322 |
|
Chagee UnSp ADS-A 02:00:00 / 19.08.25 |
23.14 | 4.05% |
23.59 19:34 |
22.19 15:35 |
41.80 17.04.25 |
20.58 14.08.25 |
670'340 |
|
Champns Onclgy Rg 02:00:00 / 19.08.25 |
6.970 | 6.90% |
7.050 17:53 |
6.590 15:30 |
11.900 10.02.25 |
5.640 02.05.25 |
2'984 |
|
Charlton Aria Rg-A 02:00:00 / 19.08.25 |
10.580 | 1.93% |
10.580 15:30 |
10.580 15:30 |
10.730 13.05.25 |
9.930 02.01.25 |
10 |
|
Charter Comm Rg-A 02:00:00 / 19.08.25 |
266.81 | -0.37% |
268.90 15:51 |
265.51 19:40 |
436.56 16.05.25 |
254.83 11.08.25 |
458'320 |
|
Check Point Sftw Rg 02:00:00 / 19.08.25 |
188.64 | -0.15% |
190.00 15:30 |
187.10 18:53 |
234.07 28.03.25 |
178.89 12.08.25 |
283'845 |
|
Check-Cap Rg 02:00:00 / 19.08.25 |
0.6701 | 3.09% |
0.6701 21:49 |
0.6674 15:30 |
1.990 07.01.25 |
0.5930 06.08.25 |
321 |
|
Cheer Hldg Rg-A 02:00:00 / 19.08.25 |
1.120 | 0.00% |
1.160 16:07 |
1.100 17:08 |
2.800 18.02.25 |
1.000 29.04.25 |
19'655 |
|
Cheesecake Facto Rg 02:00:00 / 19.08.25 |
61.94 | -1.67% |
62.87 15:30 |
60.97 16:13 |
69.66 23.07.25 |
42.97 07.04.25 |
516'520 |
|
Cheetah Net Rg-A 02:00:00 / 19.08.25 |
1.840 | 8.88% |
1.850 18:17 |
1.670 15:59 |
3.210 02.01.25 |
1.130 20.06.25 |
7'553 |
|
Chefs' Warehouse Rg 02:00:00 / 19.08.25 |
61.80 | 0.41% |
62.19 17:14 |
61.20 15:56 |
68.87 01.08.25 |
47.45 09.04.25 |
120'626 |
|
Chemomab Sp ADS 02:00:00 / 19.08.25 |
0.9400 | 1.08% |
0.9500 15:30 |
0.9400 21:59 |
2.450 06.01.25 |
0.8905 10.04.25 |
36'944 |
|
Chemung Financia Rg 02:00:00 / 19.08.25 |
50.27 | -1.28% |
50.80 15:30 |
50.14 18:17 |
53.98 29.01.25 |
40.71 14.04.25 |
2'892 |