×
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 - 16:04:48
- 21'620.43
- -0.01%
- -2.54
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coherus Onco Rg 15:59:26 / 18.08.25 |
1.055 | 0.48% | 0.01 | 1.050 | 1.060 | 34'185 | |
|
Cohu Rg 15:49:28 / 18.08.25 |
20.17 | 1.56% | 0.31 | 20.12 | 20.22 | 4'293 | |
|
Coinbase Glb Rg-A 16:04:47 / 18.08.25 |
308.70 | -2.79% | -8.85 | 308.64 | 308.80 | 497'502 | |
|
Coincheck Grp Rg 16:01:55 / 18.08.25 |
4.810 | 0.84% | 0.04 | 4.750 | 4.850 | 1'865 | |
|
Collegium Pharma Rg 15:46:50 / 18.08.25 |
38.10 | 0.95% | 0.36 | 38.20 | 38.35 | 7'118 | |
|
Colliers Int Grp SV 15:57:39 / 18.08.25 |
163.23 | 0.26% | 0.43 | 163.43 | 163.86 | 3'835 | |
|
CollPlant Biot Rg 15:30:01 / 18.08.25 |
2.420 | -2.42% | -0.06 | 2.560 | 2.670 | 4'224 | |
|
Color Star Rg-A 16:04:39 / 18.08.25 |
0.0892 | -10.80% | -0.01 | 0.0887 | 0.0899 | 631'680 | |
|
Columbia Bkg Sys Rg 16:04:30 / 18.08.25 |
25.65 | 0.04% | 0.01 | 25.64 | 25.66 | 41'548 | |
|
Columbia Finl Rg 15:58:06 / 18.08.25 |
14.560 | 0.14% | 0.02 | 14.520 | 14.570 | 1'951 | |
|
Columbia Sportsw Rg 15:59:33 / 18.08.25 |
53.89 | 0.82% | 0.44 | 53.97 | 54.12 | 12'598 | |
|
Columbus Acqstn Rg 15:34:12 / 18.08.25 |
10.190 | 0.00% | 0.00 | 10.190 | 10.210 | 7 | |
|
Columbus Mckinno Rg 16:02:21 / 18.08.25 |
14.490 | 1.33% | 0.19 | 14.490 | 14.610 | 1'979 | |
|
Comcast-A 16:04:51 / 18.08.25 |
33.45 | 0.00% | 0.00 | 33.45 | 33.46 | 715'309 | |
|
Commerce Bancsha Rg 16:04:40 / 18.08.25 |
61.11 | -0.13% | -0.08 | 61.10 | 61.30 | 7'347 | |
|
Commerce.com Rg-1 16:04:04 / 18.08.25 |
4.680 | 0.65% | 0.03 | 4.680 | 4.690 | 19'060 | |
|
Commercial Vehic Rg 15:30:01 / 18.08.25 |
1.790 | 0.00% | 0.00 | 1.780 | 1.830 | 298 | |
|
CommScope Rg 16:04:48 / 18.08.25 |
15.820 | 2.06% | 0.32 | 15.820 | 15.830 | 728'829 | |
|
Community Trust Rg 15:42:18 / 18.08.25 |
55.03 | -0.04% | -0.02 | 55.00 | 55.62 | 1'828 | |
|
Community West Rg 16:01:43 / 18.08.25 |
20.12 | -0.05% | -0.01 | 20.05 | 20.19 | 2'117 | |
|
CommVault System Rg 16:03:11 / 18.08.25 |
176.74 | -1.82% | -3.28 | 176.34 | 177.07 | 10'013 | |
|
COMPASS Path Sp ADR 16:01:46 / 18.08.25 |
4.370 | 1.16% | 0.05 | 4.370 | 4.380 | 46'707 | |
|
Compass Theraptc Rg 16:02:20 / 18.08.25 |
2.965 | -0.17% | -0.01 | 2.960 | 2.970 | 23'957 | |
|
Complete Solar Rg 16:02:45 / 18.08.25 |
1.755 | 5.72% | 0.10 | 1.750 | 1.760 | 61'774 | |
|
CompoSecure Rg-A 16:02:54 / 18.08.25 |
18.970 | 2.15% | 0.40 | 18.950 | 19.010 | 18'008 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
InspireMD Rg 16:03:02 / 18.08.25 |
2.480 | -4.58% | -11.03% | -3.88% | -0.80% | -1.19% | -12.06% | 30.89% |
|
ExlService Hldg Rg 16:04:06 / 18.08.25 |
42.79 | -4.60% | 37.24% | 1.74% | 0.47% | -7.11% | 20.74% | 21.16% |
|
First Wave Rg 02:00:00 / 16.08.25 |
0.5933 | -4.61% | 0.00% | 62.59% | 25.49% | 56.17% | 101.94% | -99.92% |
|
Founder Grp Rg-A 15:30:24 / 18.08.25 |
1.200 | -4.65% | 0.00% | -1.64% | 25.63% | 14.95% | 0.00% | 0.00% |
|
Airbnb Rg-A 16:04:09 / 18.08.25 |
125.85 | -4.80% | -8.11% | 6.38% | -8.85% | -1.28% | 5.63% | -0.75% |
|
Dianthus Rg 15:30:00 / 18.08.25 |
20.71 | -4.86% | 99.42% | 9.66% | -0.14% | 12.56% | -27.74% | -26.77% |
|
Gentex Rg 16:04:21 / 18.08.25 |
27.34 | -4.87% | -16.32% | 2.38% | 18.08% | 26.41% | -9.37% | -5.63% |
|
Civista Bancshar Rg 15:57:11 / 18.08.25 |
19.990 | -4.90% | 8.51% | 1.47% | -6.02% | -9.25% | 21.15% | -11.22% |
|
Brighths Finc Rg 16:04:05 / 18.08.25 |
45.49 | -4.91% | -13.68% | 0.66% | -8.57% | -21.12% | 4.53% | -8.49% |
|
Columbia Bkg Sys Rg 16:04:30 / 18.08.25 |
25.65 | -5.07% | -3.90% | 5.64% | 5.95% | 8.69% | 5.73% | -20.59% |
|
Afya Rg-A 15:58:15 / 18.08.25 |
14.990 | -5.16% | -31.33% | 1.70% | -0.27% | -20.19% | -19.28% | 18.03% |
|
Heritage Financi Rg 15:57:44 / 18.08.25 |
23.04 | -5.43% | 8.32% | 2.35% | -7.84% | 0.30% | 3.64% | -15.53% |
|
AXT Rg 16:03:02 / 18.08.25 |
2.070 | -5.53% | -14.58% | -5.05% | -10.78% | 40.41% | -26.86% | -78.67% |
|
Finl Institution Rg 15:49:33 / 18.08.25 |
25.91 | -5.53% | 21.03% | 4.18% | -4.85% | 1.58% | 5.41% | -6.96% |
|
Currenc Grp Rg 16:02:08 / 18.08.25 |
1.770 | -5.56% | -84.85% | 15.69% | 7.27% | 238.65% | -83.09% | -83.15% |
|
First Bancorp Rg 15:30:00 / 18.08.25 |
25.66 | -5.56% | -8.47% | 1.74% | -3.90% | 9.13% | -1.00% | -17.48% |
|
Distr Sol Grp Rg 15:59:29 / 18.08.25 |
32.51 | -5.57% | 2.93% | 5.81% | 13.78% | 20.85% | -5.95% | 33.34% |
|
Disc Medicine Rg 15:47:55 / 18.08.25 |
60.32 | -5.58% | 3.64% | 2.94% | 1.57% | 26.37% | 22.44% | 221.83% |
|
First Hawaiian Rg 16:03:57 / 18.08.25 |
24.25 | -5.59% | 7.17% | 1.59% | -4.72% | 4.61% | 2.75% | -11.74% |
|
BV Financial Rg 15:40:07 / 18.08.25 |
16.430 | -5.63% | 14.60% | 6.27% | 3.07% | 3.83% | 17.44% | 0.00% |
|
Goodyear 16:04:43 / 18.08.25 |
8.465 | -5.67% | -40.71% | 1.80% | -23.12% | -22.47% | -5.31% | -45.30% |
|
HLXB Rg-A 02:00:00 / 12.08.25 |
9.900 | -5.71% | 0.00% | -1.59% | -7.74% | -8.76% | -5.62% | 0.00% |
|
Intellia Therape Rg 16:04:45 / 18.08.25 |
10.970 | -5.75% | -63.96% | 2.14% | -13.14% | 19.98% | -53.20% | -83.94% |
|
Greenidge Gen Rg-A 16:01:52 / 18.08.25 |
1.420 | -5.81% | -78.24% | 5.19% | -26.04% | -8.18% | -25.65% | -96.86% |
|
FGI Industries Rg 16:02:13 / 18.08.25 |
3.500 | -5.84% | -55.73% | -6.68% | -21.08% | 32.02% | -21.09% | -74.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coherus Onco Rg 15:59:26 / 18.08.25 |
1.055 | 0.48% |
1.060 15:54 |
1.040 15:38 |
1.765 06.01.25 |
0.7100 23.06.25 |
34'185 |
|
Cohu Rg 15:49:28 / 18.08.25 |
20.17 | 1.56% |
20.20 15:49 |
19.840 15:30 |
28.01 06.01.25 |
12.590 04.04.25 |
4'293 |
|
Coinbase Glb Rg-A 16:04:47 / 18.08.25 |
308.70 | -2.79% |
315.20 15:36 |
307.22 16:00 |
444.59 18.07.25 |
142.59 07.04.25 |
497'502 |
|
Coincheck Grp Rg 16:01:55 / 18.08.25 |
4.810 | 0.84% |
4.810 16:01 |
4.710 15:30 |
10.500 21.01.25 |
4.270 04.04.25 |
1'865 |
|
Collegium Pharma Rg 15:46:50 / 18.08.25 |
38.10 | 0.95% |
38.10 15:46 |
37.93 15:30 |
38.10 18.08.25 |
23.25 10.04.25 |
7'118 |
|
Colliers Int Grp SV 15:57:39 / 18.08.25 |
163.23 | 0.26% |
163.62 15:55 |
162.36 15:32 |
163.62 18.08.25 |
103.38 09.04.25 |
3'835 |
|
CollPlant Biot Rg 15:30:01 / 18.08.25 |
2.420 | -2.42% |
2.420 15:30 |
2.420 15:30 |
4.980 29.05.25 |
1.320 01.07.25 |
4'224 |
|
Color Star Rg-A 16:04:39 / 18.08.25 |
0.0892 | -10.80% |
0.0980 15:30 |
0.0870 15:55 |
2.460 14.01.25 |
0.0870 18.08.25 |
631'680 |
|
Columbia Bkg Sys Rg 16:04:30 / 18.08.25 |
25.65 | 0.04% |
25.67 15:51 |
25.45 15:38 |
29.18 15.01.25 |
19.660 07.04.25 |
41'548 |
|
Columbia Finl Rg 15:58:06 / 18.08.25 |
14.560 | 0.14% |
14.560 15:31 |
14.400 15:31 |
16.420 14.02.25 |
12.650 07.04.25 |
1'951 |
|
Columbia Sportsw Rg 15:59:33 / 18.08.25 |
53.89 | 0.82% |
54.23 15:50 |
53.40 15:35 |
92.86 26.02.25 |
48.12 01.08.25 |
12'598 |
|
Columbus Acqstn Rg 15:34:12 / 18.08.25 |
10.190 | 0.00% |
10.210 15:30 |
10.210 15:30 |
11.040 08.04.25 |
9.960 17.03.25 |
7 |
|
Columbus Mckinno Rg 16:02:21 / 18.08.25 |
14.490 | 1.33% |
14.490 16:02 |
14.340 15:30 |
37.81 22.01.25 |
11.930 09.04.25 |
1'979 |
|
Comcast-A 16:04:51 / 18.08.25 |
33.45 | 0.00% |
33.55 15:55 |
33.21 15:42 |
38.40 27.01.25 |
31.04 11.08.25 |
715'309 |
|
Commerce Bancsha Rg 16:04:40 / 18.08.25 |
61.11 | -0.13% |
61.20 15:53 |
60.97 15:41 |
68.87 06.02.25 |
52.78 07.04.25 |
7'347 |
|
Commerce.com Rg-1 16:04:04 / 18.08.25 |
4.680 | 0.65% |
4.690 15:52 |
4.610 15:32 |
7.500 20.02.25 |
4.145 11.08.25 |
19'060 |
|
Commercial Vehic Rg 15:30:01 / 18.08.25 |
1.790 | 0.00% |
1.790 15:30 |
1.790 15:30 |
2.540 02.01.25 |
0.8194 16.04.25 |
298 |
|
CommScope Rg 16:04:48 / 18.08.25 |
15.820 | 2.06% |
16.120 15:36 |
15.650 15:30 |
16.120 18.08.25 |
2.945 21.04.25 |
728'829 |
|
Community Trust Rg 15:42:18 / 18.08.25 |
55.03 | -0.04% |
55.40 15:30 |
55.03 15:42 |
57.52 17.07.25 |
44.70 11.04.25 |
1'828 |
|
Community West Rg 16:01:43 / 18.08.25 |
20.12 | -0.05% |
20.24 15:32 |
20.08 15:34 |
21.35 07.07.25 |
15.570 14.04.25 |
2'117 |
|
CommVault System Rg 16:03:11 / 18.08.25 |
176.74 | -1.82% |
179.12 15:32 |
176.40 16:00 |
200.42 30.07.25 |
129.01 07.04.25 |
10'013 |
|
COMPASS Path Sp ADR 16:01:46 / 18.08.25 |
4.370 | 1.16% |
4.370 15:34 |
4.320 15:40 |
5.215 07.01.25 |
2.250 23.06.25 |
46'707 |
|
Compass Theraptc Rg 16:02:20 / 18.08.25 |
2.965 | -0.17% |
3.010 15:30 |
2.950 15:56 |
4.070 11.02.25 |
1.335 01.04.25 |
23'957 |
|
Complete Solar Rg 16:02:45 / 18.08.25 |
1.755 | 5.72% |
1.830 15:30 |
1.730 15:35 |
2.420 22.04.25 |
1.195 29.05.25 |
61'774 |
|
CompoSecure Rg-A 16:02:54 / 18.08.25 |
18.970 | 2.15% |
18.970 16:02 |
18.820 15:30 |
19.570 14.08.25 |
9.250 07.04.25 |
18'008 |