×
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
- 13.10.2025 - 19:39:55
- 22'663.64
- 2.07%
- 459.21
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Colliers Int Grp SV 19:29:37 / 13.10.25 |
152.14 | 1.79% | 2.67 | 151.74 | 152.40 | 8'137 | |
|
CollPlant Biot Rg 15:30:09 / 13.10.25 |
2.130 | -4.48% | -0.10 | 2.150 | 2.250 | 3'469 | |
|
Columbia Bkg Sys Rg 19:39:38 / 13.10.25 |
25.31 | 1.65% | 0.41 | 25.29 | 25.30 | 254'080 | |
|
Columbia Finl Rg 19:31:28 / 13.10.25 |
13.970 | 0.43% | 0.06 | 13.970 | 14.000 | 13'761 | |
|
Columbia Sportsw Rg 19:39:22 / 13.10.25 |
50.35 | 2.84% | 1.39 | 50.32 | 50.36 | 39'782 | |
|
Columbus Acqstn Rg 17:06:32 / 13.10.25 |
10.240 | 0.00% | 0.00 | 10.240 | 10.260 | 20 | |
|
Columbus Mckinno Rg 19:36:36 / 13.10.25 |
14.620 | 1.81% | 0.26 | 14.600 | 14.620 | 22'230 | |
|
Comcast-A 19:39:56 / 13.10.25 |
29.61 | 0.49% | 0.15 | 29.60 | 29.61 | 1'819'892 | |
|
Commerce Bancsha Rg 19:39:47 / 13.10.25 |
57.47 | 1.48% | 0.84 | 57.44 | 57.49 | 71'057 | |
|
Commerce.com Rg-1 19:35:11 / 13.10.25 |
4.605 | -0.75% | -0.04 | 4.600 | 4.610 | 88'314 | |
|
Commercial Vehic Rg 19:13:00 / 13.10.25 |
1.625 | 1.56% | 0.03 | 1.590 | 1.610 | 11'874 | |
|
CommScope Rg 19:37:15 / 13.10.25 |
15.170 | 1.47% | 0.22 | 15.170 | 15.180 | 401'138 | |
|
Community Trust Rg 18:00:01 / 13.10.25 |
54.10 | 1.46% | 0.78 | 53.99 | 54.21 | 6'152 | |
|
Community West Rg 19:09:14 / 13.10.25 |
20.15 | 1.49% | 0.30 | 20.01 | 20.08 | 5'550 | |
|
CommVault System Rg 19:36:16 / 13.10.25 |
173.79 | 2.11% | 3.59 | 173.65 | 173.95 | 61'057 | |
|
COMPASS Path Sp ADR 19:39:32 / 13.10.25 |
6.390 | 2.73% | 0.17 | 6.380 | 6.390 | 153'308 | |
|
Compass Theraptc Rg 19:39:54 / 13.10.25 |
4.305 | 1.53% | 0.07 | 4.300 | 4.310 | 412'775 | |
|
Complete Solar Rg 19:35:48 / 13.10.25 |
1.695 | 5.94% | 0.10 | 1.690 | 1.700 | 88'307 | |
|
CompoSecure Rg-A 02:00:00 / 23.09.25 |
20.26 | 0.00% | 0.00 | ||||
|
Compugen Rg 19:34:24 / 13.10.25 |
2.155 | 16.49% | 0.31 | 2.150 | 2.160 | 97'020 | |
|
ComScore Rg 18:45:33 / 13.10.25 |
7.950 | -1.61% | -0.13 | 7.540 | 8.090 | 1'563 | |
|
Comstock Hldg Rg-A 18:09:25 / 13.10.25 |
13.740 | -2.48% | -0.35 | 13.600 | 13.960 | 3'735 | |
|
Comtech Telecomm Rg 19:08:26 / 13.10.25 |
3.080 | 1.32% | 0.04 | 3.020 | 3.070 | 24'801 | |
|
Concentrix Rg 19:38:32 / 13.10.25 |
44.67 | -0.25% | -0.11 | 44.61 | 44.74 | 47'553 | |
|
Concorde Intl Rg-A 19:13:57 / 13.10.25 |
2.710 | 0.37% | 0.01 | 2.630 | 2.700 | 8'502 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Farmer Brothers Rg 18:21:59 / 13.10.25 |
1.740 | -3.33% | -43.14% | -3.87% | -5.95% | 27.94% | -9.84% | -64.71% |
|
Civista Bancshar Rg 19:22:21 / 13.10.25 |
20.43 | -3.37% | 10.25% | -1.21% | -2.01% | -3.95% | 13.63% | -1.93% |
|
A-Mark Prec Met Rg 19:36:10 / 13.10.25 |
27.48 | -3.43% | -12.53% | 6.68% | 1.40% | 24.57% | -34.43% | -5.50% |
|
Farmers Natl Ban Rg 19:27:46 / 13.10.25 |
13.700 | -3.45% | -4.98% | -4.26% | -7.12% | -1.51% | -8.18% | 9.93% |
|
ECA Rg-A 23:20:00 / 23.09.25 |
11.335 | -3.45% | 3.52% | 0.00% | 0.00% | -6.71% | -1.52% | 0.00% |
|
Hillman Soltns Rg 19:36:54 / 13.10.25 |
9.385 | -3.49% | 2.06% | 1.02% | -3.94% | 20.17% | -10.53% | 28.77% |
|
DMC Global Rg 19:35:31 / 13.10.25 |
7.340 | -3.54% | -62.33% | -6.50% | 4.86% | -8.48% | -43.88% | -59.35% |
|
Identiv Rg 19:22:22 / 13.10.25 |
3.620 | -3.55% | -57.16% | -1.36% | 0.00% | 4.93% | 3.13% | -71.76% |
|
FVCBankcorp Rg 19:10:42 / 13.10.25 |
12.160 | -3.66% | -14.72% | -4.10% | -9.25% | -8.16% | -6.46% | -37.38% |
|
Bank Of Marin Rg 19:11:26 / 13.10.25 |
23.09 | -3.70% | 3.95% | -5.21% | -5.25% | -7.16% | 5.92% | -26.82% |
|
First Mid Bancsh Rg 19:36:45 / 13.10.25 |
35.60 | -3.75% | 2.25% | -5.37% | -9.60% | -8.32% | -8.25% | 8.55% |
|
Abeona Therap Rg 19:38:36 / 13.10.25 |
5.465 | -3.77% | 6.99% | 2.34% | -4.54% | -19.04% | -12.84% | 8.28% |
|
AvidXchange Hldg Rg 19:35:43 / 13.10.25 |
10.005 | -3.77% | -19.69% | 0.35% | 0.55% | 1.47% | 22.31% | 20.31% |
|
Finl Institution Rg 19:06:59 / 13.10.25 |
26.51 | -3.81% | 23.24% | -3.32% | -0.23% | -2.64% | 3.80% | 8.88% |
|
Erasca Rg 19:39:45 / 13.10.25 |
2.420 | -3.98% | 13.15% | 3.86% | 51.25% | 61.33% | -12.00% | -66.71% |
|
Biocryst Pharm Rg 19:36:28 / 13.10.25 |
6.990 | -3.99% | 20.53% | -0.43% | -9.22% | -17.96% | -6.30% | -47.26% |
|
Golden Sun Rg 19:38:06 / 13.10.25 |
2.330 | -4.09% | -56.63% | -2.51% | -19.93% | -15.58% | -33.62% | 0.00% |
|
Huntington Bancs Rg 19:39:42 / 13.10.25 |
15.860 | -4.12% | 22.64% | -5.09% | -10.04% | -5.65% | 2.19% | 17.91% |
|
Assertio Hldgs Rg 19:17:15 / 13.10.25 |
0.8500 | -4.14% | -21.96% | -4.93% | 5.84% | 22.30% | -24.11% | -60.43% |
|
Biogen Rg 19:36:29 / 13.10.25 |
146.28 | -4.15% | -43.36% | -5.04% | 2.07% | 19.24% | -23.64% | -42.47% |
|
Citizens Cmnty B Rg 19:13:35 / 13.10.25 |
15.650 | -4.17% | 33.30% | -2.13% | -3.81% | 4.47% | 11.31% | 26.40% |
|
Green Plains Rg 19:39:38 / 13.10.25 |
9.790 | -4.22% | -64.00% | -2.39% | -0.91% | 19.68% | -19.75% | -66.99% |
|
Euro Tech Hldgs Rg 18:45:05 / 13.10.25 |
1.290 | -4.32% | -18.90% | -5.84% | -17.31% | 12.17% | -19.38% | 4.72% |
|
Currenc Grp Rg 18:06:00 / 13.10.25 |
1.700 | -4.44% | -84.67% | 3.03% | 6.25% | 3.03% | -15.84% | -83.07% |
|
Audiocodes Rg 19:36:11 / 13.10.25 |
9.430 | -4.62% | -23.03% | -3.38% | -7.73% | -12.93% | -1.26% | -53.60% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Colliers Int Grp SV 19:29:37 / 13.10.25 |
152.14 | 1.79% |
152.14 19:29 |
150.04 16:27 |
170.58 26.08.25 |
103.38 09.04.25 |
8'137 |
|
CollPlant Biot Rg 15:30:09 / 13.10.25 |
2.130 | -4.48% |
2.130 15:30 |
2.110 15:30 |
4.980 29.05.25 |
1.320 01.07.25 |
3'469 |
|
Columbia Bkg Sys Rg 19:39:38 / 13.10.25 |
25.31 | 1.65% |
25.42 19:05 |
25.02 15:49 |
29.18 15.01.25 |
19.660 07.04.25 |
254'080 |
|
Columbia Finl Rg 19:31:28 / 13.10.25 |
13.970 | 0.43% |
14.130 15:30 |
13.810 16:12 |
16.420 14.02.25 |
12.650 07.04.25 |
13'761 |
|
Columbia Sportsw Rg 19:39:22 / 13.10.25 |
50.35 | 2.84% |
50.79 15:52 |
50.04 15:31 |
92.86 26.02.25 |
48.12 01.08.25 |
39'782 |
|
Columbus Acqstn Rg 17:06:32 / 13.10.25 |
10.240 | 0.00% |
10.260 15:30 |
10.260 15:30 |
11.040 08.04.25 |
9.960 17.03.25 |
20 |
|
Columbus Mckinno Rg 19:36:36 / 13.10.25 |
14.620 | 1.81% |
14.920 17:24 |
14.530 15:49 |
37.81 22.01.25 |
11.930 09.04.25 |
22'230 |
|
Comcast-A 19:39:56 / 13.10.25 |
29.61 | 0.49% |
29.77 17:35 |
29.45 15:30 |
38.40 27.01.25 |
29.43 10.10.25 |
1'819'892 |
|
Commerce Bancsha Rg 19:39:47 / 13.10.25 |
57.47 | 1.48% |
57.69 17:35 |
56.74 15:48 |
68.87 06.02.25 |
52.78 07.04.25 |
71'057 |
|
Commerce.com Rg-1 19:35:11 / 13.10.25 |
4.605 | -0.75% |
4.700 15:31 |
4.530 16:03 |
7.500 20.02.25 |
4.145 11.08.25 |
88'314 |
|
Commercial Vehic Rg 19:13:00 / 13.10.25 |
1.625 | 1.56% |
1.630 16:17 |
1.580 17:11 |
2.540 02.01.25 |
0.8194 16.04.25 |
11'874 |
|
CommScope Rg 19:37:15 / 13.10.25 |
15.170 | 1.47% |
15.425 15:31 |
14.690 17:04 |
17.120 23.09.25 |
2.945 21.04.25 |
401'138 |
|
Community Trust Rg 18:00:01 / 13.10.25 |
54.10 | 1.46% |
54.32 15:30 |
53.68 16:16 |
59.48 05.09.25 |
44.70 11.04.25 |
6'152 |
|
Community West Rg 19:09:14 / 13.10.25 |
20.15 | 1.49% |
20.15 19:03 |
19.800 16:27 |
21.80 18.09.25 |
15.570 14.04.25 |
5'550 |
|
CommVault System Rg 19:36:16 / 13.10.25 |
173.79 | 2.11% |
176.16 16:01 |
173.39 18:27 |
200.42 30.07.25 |
129.01 07.04.25 |
61'057 |
|
COMPASS Path Sp ADR 19:39:32 / 13.10.25 |
6.390 | 2.73% |
6.410 19:28 |
6.205 16:22 |
6.745 08.10.25 |
2.250 23.06.25 |
153'308 |
|
Compass Theraptc Rg 19:39:54 / 13.10.25 |
4.305 | 1.53% |
4.320 16:15 |
4.065 17:34 |
4.320 13.10.25 |
1.335 01.04.25 |
412'775 |
|
Complete Solar Rg 19:35:48 / 13.10.25 |
1.695 | 5.94% |
1.745 16:01 |
1.645 15:30 |
2.420 22.04.25 |
1.195 29.05.25 |
88'307 |
|
CompoSecure Rg-A 02:00:00 / 23.09.25 |
20.26 | 0.00% |
20.58 22.09.25 |
9.250 07.04.25 |
497'107 | ||
|
Compugen Rg 19:34:24 / 13.10.25 |
2.155 | 16.49% |
2.155 19:28 |
1.950 15:39 |
2.660 10.02.25 |
1.140 09.04.25 |
97'020 |
|
ComScore Rg 18:45:33 / 13.10.25 |
7.950 | -1.61% |
8.010 15:47 |
7.910 18:36 |
10.070 29.09.25 |
4.420 20.06.25 |
1'563 |
|
Comstock Hldg Rg-A 18:09:25 / 13.10.25 |
13.740 | -2.48% |
14.040 15:30 |
13.530 17:21 |
18.990 05.09.25 |
6.310 03.03.25 |
3'735 |
|
Comtech Telecomm Rg 19:08:26 / 13.10.25 |
3.080 | 1.32% |
3.200 16:20 |
3.045 17:51 |
4.850 06.01.25 |
1.195 22.04.25 |
24'801 |
|
Concentrix Rg 19:38:32 / 13.10.25 |
44.67 | -0.25% |
45.88 15:30 |
44.36 18:13 |
65.92 27.03.25 |
41.47 05.03.25 |
47'553 |
|
Concorde Intl Rg-A 19:13:57 / 13.10.25 |
2.710 | 0.37% |
2.800 15:30 |
2.700 16:15 |
30.88 09.07.25 |
1.410 02.09.25 |
8'502 |