×
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 |
|---|---|---|---|---|---|---|---|
|
Chi Atl RE REIT Rg 23:20:00 / 18.08.25 |
13.980 | 0.36% | 0.05 | 13.980 | 14.020 | ||
|
Chicago Atlantic BDC Inc 23:20:00 / 18.08.25 |
10.970 | -0.27% | -0.03 | 10.970 | 10.990 | ||
|
Chijet Motor Rg 23:20:00 / 18.08.25 |
1.690 | 14.19% | 0.21 | 1.580 | 1.700 | ||
|
Children'S Place Rg 23:20:00 / 18.08.25 |
4.380 | -2.23% | -0.10 | 4.360 | 4.390 | ||
|
China Auto Sys Rg 23:20:00 / 18.08.25 |
4.040 | -0.49% | -0.02 | 4.040 | 4.100 | ||
|
China Liberal Rg 23:20:00 / 18.08.25 |
0.1000 | 0.00% | 0.00 | ||||
|
China Nat Rg 23:20:00 / 18.08.25 |
3.410 | -0.58% | -0.02 | 3.410 | 3.570 | ||
|
China SXT Rg 23:20:00 / 18.08.25 |
1.580 | -1.25% | -0.02 | 1.580 | 1.620 | ||
|
ChipMOS TECH Sp ADR 23:20:00 / 18.08.25 |
15.880 | -0.94% | -0.15 | 15.870 | 16.010 | ||
|
Choiceone Finl S Rg 23:20:00 / 18.08.25 |
29.81 | -0.57% | -0.17 | 29.80 | 29.93 | ||
|
Chord Energy Rg 23:20:00 / 18.08.25 |
101.71 | -0.39% | -0.40 | 101.71 | 101.78 | ||
|
CHSN Rg-A 02:00:00 / 16.08.25 |
0.0394 | 0.00% | 0.00 | ||||
|
Church Rg-A 23:20:00 / 18.08.25 |
10.550 | 0.19% | 0.02 | 10.520 | 10.550 | ||
|
Churchill Downs Rg 23:20:00 / 18.08.25 |
103.05 | 0.46% | 0.47 | 102.98 | 103.06 | ||
|
Cibus Rg-A 23:20:00 / 18.08.25 |
1.390 | -1.42% | -0.02 | 1.370 | 1.410 | ||
|
Cidara Therapeut Rg 23:20:00 / 18.08.25 |
63.24 | -3.03% | -1.98 | 63.22 | 63.46 | ||
|
CIMG Rg 23:20:00 / 18.08.25 |
0.2255 | -4.69% | -0.01 | 0.2300 | 0.2350 | ||
|
Cimpress Rg 23:20:00 / 18.08.25 |
58.89 | -0.29% | -0.17 | 58.88 | 59.05 | ||
|
Cincinnati Finan Rg 23:20:00 / 18.08.25 |
149.79 | -0.84% | -1.27 | 149.78 | 149.86 | ||
|
Cineverse Rg 23:20:00 / 18.08.25 |
4.760 | -6.67% | -0.34 | 4.700 | 4.770 | ||
|
Cingulate Rg 23:20:00 / 18.08.25 |
4.160 | 2.97% | 0.12 | 4.130 | 4.170 | ||
|
Cintas Rg 23:20:00 / 18.08.25 |
214.28 | -1.05% | -2.27 | 214.22 | 214.32 | ||
|
Cipher Mining Rg 23:20:00 / 18.08.25 |
6.050 | 16.12% | 0.84 | 6.050 | 6.060 | 6'105'472 | |
|
Cirrus Logic Rg 23:20:00 / 18.08.25 |
112.99 | 1.74% | 1.93 | 112.98 | 113.10 | ||
|
Cisco Systems Rg 23:20:00 / 18.08.25 |
66.95 | 1.13% | 0.75 | 66.95 | 66.96 | 7'103'473 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ingles Mrkt Cl-A- 23:20:00 / 18.08.25 |
65.47 | -0.42% | -25.70% | 5.90% | -1.96% | 7.11% | -9.81% | -33.09% |
|
Applied Material Rg 23:20:00 / 18.08.25 |
163.53 | -0.54% | -0.19% | -11.31% | -15.10% | 2.70% | -22.48% | 47.34% |
|
Creative Rg 23:20:00 / 18.08.25 |
2.460 | -0.61% | 3.18% | -1.99% | -14.29% | -23.43% | -42.12% | 11.19% |
|
Farmers Natl Ban Rg 23:20:00 / 18.08.25 |
14.050 | -0.70% | -2.28% | 2.55% | 1.01% | 8.37% | -3.30% | -5.11% |
|
Cassava Sci Rg 23:20:00 / 18.08.25 |
2.270 | -0.85% | -89.60% | 0.89% | -1.30% | 10.90% | -92.55% | -88.41% |
|
Great Southern B Rg 23:20:00 / 18.08.25 |
59.69 | -0.89% | -0.30% | 4.19% | -1.21% | 5.64% | 4.63% | -6.73% |
|
ADMA Biologics Rg 23:20:00 / 18.08.25 |
17.630 | -0.93% | 275.88% | 7.63% | 2.92% | -16.80% | -3.24% | 604.98% |
|
China Auto Sys Rg 23:20:00 / 18.08.25 |
4.040 | -0.98% | 25.70% | 0.50% | -2.65% | 0.74% | 9.78% | 33.11% |
|
Horizon Bancorp Rg 23:20:00 / 18.08.25 |
16.020 | -0.99% | 11.46% | 4.64% | 1.07% | 8.50% | 6.45% | -21.74% |
|
ePlus Rg 23:20:00 / 18.08.25 |
72.05 | -1.04% | -8.43% | 3.45% | 7.91% | 9.17% | -21.88% | 40.73% |
|
Carver Bancorp Rg 23:20:00 / 18.08.25 |
1.720 | -1.10% | -8.63% | 4.88% | -32.02% | 21.62% | -14.85% | -70.15% |
|
Coda Octopus Gro Rg 23:20:00 / 18.08.25 |
7.670 | -1.28% | 28.83% | 1.99% | -1.67% | 6.62% | 3.65% | 54.60% |
|
Imperial Pet Rg 23:20:00 / 18.08.25 |
3.020 | -1.33% | 12.50% | 1.00% | -3.21% | 6.83% | -17.26% | -39.09% |
|
Boxlight Rg-A 23:20:00 / 18.08.25 |
1.760 | -1.47% | -64.86% | -26.67% | -23.14% | 9.30% | -24.20% | -93.90% |
|
Dawson Geophysic Rg 23:20:00 / 18.08.25 |
1.415 | -1.53% | -29.51% | 4.81% | -2.41% | -5.15% | -6.29% | -15.69% |
|
Balchem Corp Rg 23:20:00 / 18.08.25 |
159.94 | -1.59% | 7.84% | 0.67% | 4.52% | -3.34% | -5.32% | 18.38% |
|
Franklin Electri Rg 23:20:00 / 18.08.25 |
96.57 | -1.67% | -0.86% | 3.79% | 6.92% | 13.10% | -3.51% | 0.29% |
|
Centl Gard NVtgRg-A 23:20:00 / 18.08.25 |
32.09 | -1.72% | -7.81% | 5.39% | -10.86% | 3.08% | -5.78% | -4.29% |
|
EverCommerce Rg 23:20:00 / 18.08.25 |
10.850 | -1.73% | -1.90% | 3.43% | -3.38% | 11.32% | 6.27% | -14.53% |
|
Arch Cap Grp Rg 23:20:00 / 18.08.25 |
90.35 | -1.77% | 22.15% | 0.52% | 3.20% | -1.47% | -12.28% | 93.06% |
|
Commerce Bancsha Rg 23:20:00 / 18.08.25 |
61.61 | -1.80% | 20.29% | 2.19% | -4.18% | -2.50% | 3.85% | -3.30% |
|
CRA Intl Rg 23:20:00 / 18.08.25 |
186.28 | -1.84% | 85.89% | 0.46% | 6.34% | -0.92% | 16.22% | 87.60% |
|
First Finl Banks Rg 23:20:00 / 18.08.25 |
35.63 | -1.86% | 16.77% | 5.10% | -4.99% | 3.42% | -0.83% | -24.03% |
|
Henry Schein Rg 23:20:00 / 18.08.25 |
67.22 | -1.97% | -10.39% | 1.69% | -2.68% | -5.32% | -3.72% | -12.58% |
|
BOK Finl Rg 23:20:00 / 18.08.25 |
105.56 | -2.01% | 21.79% | 4.78% | -1.07% | 12.28% | 4.02% | 10.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chi Atl RE REIT Rg 23:20:00 / 18.08.25 |
13.980 | 0.36% |
14.120 17:05 |
13.940 15:30 |
16.260 03.03.25 |
12.760 09.04.25 |
18'947 |
|
Chicago Atlantic BDC Inc 23:20:00 / 18.08.25 |
10.970 | -0.27% |
11.040 15:30 |
10.950 17:01 |
12.650 19.02.25 |
9.700 09.06.25 |
8'585 |
|
Chijet Motor Rg 23:20:00 / 18.08.25 |
1.690 | 14.19% |
1.690 22:00 |
1.520 17:00 |
2.970 21.01.25 |
1.110 14.03.25 |
7'540 |
|
Children'S Place Rg 23:20:00 / 18.08.25 |
4.380 | -2.23% |
4.490 15:41 |
4.330 18:54 |
11.990 06.02.25 |
3.660 23.06.25 |
90'758 |
|
China Auto Sys Rg 23:20:00 / 18.08.25 |
4.040 | -0.49% |
4.130 18:46 |
4.040 22:00 |
5.340 28.03.25 |
3.500 09.04.25 |
14'832 |
|
China Liberal Rg 23:20:00 / 18.08.25 |
0.1000 | 0.00% |
0.1900 17:31 |
0.1000 15:30 |
631.20 29.01.25 |
0.0500 28.07.25 |
9'968 |
|
China Nat Rg 23:20:00 / 18.08.25 |
3.410 | -0.58% |
3.540 15:30 |
3.410 22:00 |
7.124 11.06.25 |
3.150 12.08.25 |
432 |
|
China SXT Rg 23:20:00 / 18.08.25 |
1.580 | -1.25% |
1.620 15:30 |
1.580 22:00 |
5.690 06.03.25 |
1.010 05.06.25 |
1'943 |
|
ChipMOS TECH Sp ADR 23:20:00 / 18.08.25 |
15.880 | -0.94% |
16.030 15:30 |
15.880 22:00 |
20.95 20.02.25 |
12.900 09.04.25 |
4'129 |
|
Choiceone Finl S Rg 23:20:00 / 18.08.25 |
29.81 | -0.57% |
30.06 15:49 |
29.80 17:14 |
36.20 02.01.25 |
24.89 14.04.25 |
21'388 |
|
Chord Energy Rg 23:20:00 / 18.08.25 |
101.71 | -0.39% |
102.03 19:31 |
100.40 16:10 |
129.22 15.01.25 |
79.83 09.04.25 |
322'817 |
|
CHSN Rg-A 02:00:00 / 16.08.25 |
0.0394 | 0.00% |
6.480 22.01.25 |
0.0356 15.08.25 |
1'276'111 | ||
|
Church Rg-A 23:20:00 / 18.08.25 |
10.550 | 0.19% |
10.550 22:00 |
10.520 18:53 |
11.660 19.05.25 |
10.250 22.01.25 |
81 |
|
Churchill Downs Rg 23:20:00 / 18.08.25 |
103.05 | 0.46% |
104.24 16:36 |
102.65 15:39 |
134.48 02.01.25 |
85.58 25.04.25 |
236'116 |
|
Cibus Rg-A 23:20:00 / 18.08.25 |
1.390 | -1.42% |
1.425 18:09 |
1.380 15:51 |
3.400 29.05.25 |
1.360 12.08.25 |
24'835 |
|
Cidara Therapeut Rg 23:20:00 / 18.08.25 |
63.24 | -3.03% |
66.76 15:30 |
62.69 18:33 |
66.89 23.07.25 |
15.440 07.04.25 |
166'520 |
|
CIMG Rg 23:20:00 / 18.08.25 |
0.2255 | -4.69% |
0.2350 16:11 |
0.2251 15:30 |
1.440 08.01.25 |
0.1909 06.08.25 |
146'256 |
|
Cimpress Rg 23:20:00 / 18.08.25 |
58.89 | -0.29% |
59.60 16:25 |
58.67 21:57 |
75.67 21.01.25 |
35.41 01.05.25 |
78'506 |
|
Cincinnati Finan Rg 23:20:00 / 18.08.25 |
149.79 | -0.84% |
150.70 15:30 |
149.72 21:59 |
157.51 29.07.25 |
123.15 09.04.25 |
152'812 |
|
Cineverse Rg 23:20:00 / 18.08.25 |
4.760 | -6.67% |
4.890 21:10 |
4.330 15:36 |
7.360 08.07.25 |
2.250 07.04.25 |
305'236 |
|
Cingulate Rg 23:20:00 / 18.08.25 |
4.160 | 2.97% |
4.210 21:16 |
3.990 15:33 |
6.000 21.07.25 |
3.300 21.05.25 |
13'668 |
|
Cintas Rg 23:20:00 / 18.08.25 |
214.28 | -1.05% |
216.62 15:30 |
214.11 19:27 |
229.19 06.06.25 |
180.98 02.01.25 |
800'050 |
|
Cipher Mining Rg 23:20:00 / 18.08.25 |
6.050 | 16.12% |
6.300 18:57 |
5.300 15:30 |
7.095 22.07.25 |
1.860 07.04.25 |
6'105'472 |
|
Cirrus Logic Rg 23:20:00 / 18.08.25 |
112.99 | 1.74% |
113.23 21:53 |
110.97 15:30 |
113.23 18.08.25 |
75.83 08.04.25 |
210'991 |
|
Cisco Systems Rg 23:20:00 / 18.08.25 |
66.95 | 1.13% |
67.11 21:54 |
65.75 15:30 |
72.55 11.08.25 |
52.11 07.04.25 |
7'103'473 |