×
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
- 12.05.2025 - 20:25:09
- 18'684.44
- 4.21%
- 755.52
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coastal Finl Rg 20:11:46 / 12.05.25 |
87.35 | 4.00% | 3.36 | 87.26 | 87.84 | 11'759 | |
|
Coca-Cola Consol Rg 19:38:53 / 12.05.25 |
1'177.85 | 2.20% | 25.35 | 1'175.20 | 1'181.25 | 13'238 | |
|
Coca-Cola EuPac Rg 20:22:40 / 12.05.25 |
87.16 | -2.61% | -2.34 | 87.12 | 87.18 | 281'666 | |
|
Cocrystal Pharm Rg 18:55:44 / 12.05.25 |
1.530 | -0.65% | -0.01 | 1.530 | 1.630 | 3'502 | |
|
Coda Octopus Gro Rg 16:33:50 / 12.05.25 |
6.940 | 2.36% | 0.16 | 6.550 | 6.900 | 4'948 | |
|
Codere Onl Lux Rg 17:17:15 / 12.05.25 |
8.190 | 0.00% | 0.00 | 8.110 | 8.300 | 9'186 | |
|
Codexis Rg 20:21:11 / 12.05.25 |
2.620 | 6.50% | 0.16 | 2.610 | 2.620 | 72'903 | |
|
Coeptis Hldg Rg 19:33:10 / 12.05.25 |
9.800 | 3.16% | 0.30 | 9.700 | 10.240 | 12'015 | |
|
Coffee Holding Rg 20:18:17 / 12.05.25 |
3.410 | 4.92% | 0.16 | 3.390 | 3.450 | 14'816 | |
|
Cogent Bioscis Rg 20:24:56 / 12.05.25 |
5.230 | 8.73% | 0.42 | 5.230 | 5.240 | 144'877 | |
|
Cogent Comm Hldg Rg 20:24:36 / 12.05.25 |
50.18 | 2.55% | 1.25 | 50.13 | 50.21 | 109'871 | |
|
Cognex Rg 20:22:23 / 12.05.25 |
31.60 | 7.23% | 2.13 | 31.57 | 31.61 | 209'330 | |
|
Cognition Therap Rg 20:23:15 / 12.05.25 |
0.3229 | 7.24% | 0.02 | 0.3201 | 0.3229 | 349'658 | |
|
Cognizant Tech So-A 20:24:30 / 12.05.25 |
81.60 | 3.07% | 2.43 | 81.59 | 81.61 | 355'552 | |
|
Cognyte Sftw Rg 20:18:57 / 12.05.25 |
9.925 | 1.28% | 0.13 | 9.920 | 9.930 | 37'407 | |
|
Cohen Circle Rg-A 20:25:06 / 12.05.25 |
12.550 | 3.00% | 0.37 | 12.530 | 12.650 | 165'546 | |
|
Coherus BioSc Rg 20:19:49 / 12.05.25 |
1.020 | 5.30% | 0.05 | 1.010 | 1.020 | 160'746 | |
|
Cohu Rg 20:24:22 / 12.05.25 |
17.450 | 6.66% | 1.09 | 17.440 | 17.450 | 60'987 | |
|
Coinbase Glb Rg-A 20:24:33 / 12.05.25 |
209.42 | 5.06% | 10.10 | 209.36 | 209.66 | 2'203'790 | |
|
Coincheck Grp Rg 19:28:14 / 12.05.25 |
8.730 | -1.69% | -0.15 | 8.730 | 8.900 | 17'738 | |
|
Collegium Pharma Rg 20:24:08 / 12.05.25 |
29.59 | 2.42% | 0.70 | 29.50 | 29.60 | 57'876 | |
|
Colliers Int Grp SV 20:21:32 / 12.05.25 |
128.58 | 3.99% | 4.93 | 128.46 | 128.74 | 31'365 | |
|
CollPlant Biot Rg 19:09:31 / 12.05.25 |
1.720 | -4.71% | -0.09 | 1.650 | 1.770 | 440 | |
|
Color Star Rg-A 20:17:06 / 12.05.25 |
0.8635 | -4.06% | -0.04 | 0.8681 | 0.8874 | 17'684 | |
|
Columbia Bkg Sys Rg 20:24:24 / 12.05.25 |
25.61 | 7.02% | 1.68 | 25.60 | 25.62 | 205'630 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Extreme Networks Rg 20:25:00 / 12.05.25 |
15.740 | -11.59% | -16.10% | 12.35% | 32.83% | -9.65% | 46.97% | 59.14% |
|
Audiocodes Rg 19:59:29 / 12.05.25 |
8.800 | -11.60% | -28.67% | -5.17% | -3.30% | -26.72% | -12.00% | -59.77% |
|
Fifth Third Banc Rg 20:24:53 / 12.05.25 |
39.28 | -11.66% | 8.29% | 5.36% | 13.53% | -15.23% | 2.83% | 1.49% |
|
CSW Industrials Rg 19:58:09 / 12.05.25 |
330.74 | -11.77% | 50.07% | 4.03% | 10.59% | -2.15% | 36.70% | 193.60% |
|
Eastern Bankshar Rg 20:24:36 / 12.05.25 |
15.650 | -11.83% | 7.11% | 2.49% | 8.23% | -18.40% | 13.08% | -19.74% |
|
Bel Fuse-B 19:40:29 / 12.05.25 |
78.31 | -11.85% | 8.88% | 13.56% | 11.31% | -11.69% | 26.37% | 325.64% |
|
Bank Of Marin Rg 20:20:58 / 12.05.25 |
21.46 | -11.86% | -4.86% | 0.99% | 7.73% | -16.23% | 36.60% | -35.66% |
|
California Rg 20:23:59 / 12.05.25 |
15.380 | -11.91% | -16.02% | 3.99% | 25.45% | -10.89% | 10.57% | 0.00% |
|
Canadian Solar Rg 20:23:42 / 12.05.25 |
10.800 | -11.96% | -62.68% | 17.65% | 41.36% | -7.90% | -32.75% | -61.89% |
|
BullFrog Rg 20:15:50 / 12.05.25 |
1.810 | -12.00% | -46.01% | 1.12% | 1.12% | -51.85% | -38.01% | 0.00% |
|
Amazon.Com Rg 20:25:07 / 12.05.25 |
208.63 | -12.00% | 27.06% | 11.96% | 14.56% | -15.58% | 11.82% | 77.46% |
|
Generation REIT Rg 19:25:45 / 12.05.25 |
1.700 | -12.09% | -59.60% | 2.41% | 18.06% | -5.88% | -60.65% | -76.98% |
|
Cracker Barrel O Rg 20:21:29 / 12.05.25 |
50.73 | -12.20% | -39.79% | 18.63% | 15.00% | -1.94% | -11.04% | -56.62% |
|
Cellectis Sp ADR 20:05:12 / 12.05.25 |
1.560 | -12.22% | -48.70% | -0.64% | 4.00% | 1.94% | -47.47% | -48.20% |
|
Harte-Hanks Rg 20:20:57 / 12.05.25 |
4.520 | -12.23% | -33.43% | -9.60% | -1.74% | -14.07% | -35.34% | -41.53% |
|
Amercn Supercond Rg 20:18:56 / 12.05.25 |
23.05 | -12.30% | 93.90% | 12.00% | 26.79% | -30.68% | 64.53% | 343.53% |
|
BlackLine Rg 20:25:08 / 12.05.25 |
54.88 | -12.39% | -14.75% | 16.39% | 19.17% | 3.62% | -5.25% | -2.95% |
|
Innodata Rg 20:24:09 / 12.05.25 |
35.26 | -12.40% | 325.31% | -8.84% | 0.28% | -35.70% | 218.81% | 330.60% |
|
Healthstream Rg 20:10:36 / 12.05.25 |
28.00 | -12.45% | 3.00% | -15.76% | -13.53% | -18.00% | 4.01% | 45.00% |
|
Hitek Glb-A Rg 20:21:53 / 12.05.25 |
1.230 | -12.59% | 20.19% | 0.00% | 1.63% | -4.58% | -4.58% | 0.00% |
|
Citi Trends Rg 20:12:42 / 12.05.25 |
23.99 | -12.61% | -18.88% | 5.22% | 20.80% | -18.62% | 2.04% | -21.22% |
|
Gitlab Rg-A 20:24:35 / 12.05.25 |
51.93 | -12.76% | -21.92% | 14.18% | 22.45% | -27.52% | -2.52% | 33.15% |
|
Align Technology Rg 20:23:56 / 12.05.25 |
188.74 | -12.77% | -33.62% | 6.27% | 13.96% | -12.04% | -30.80% | -32.38% |
|
Century Aluminum Rg 20:25:03 / 12.05.25 |
17.330 | -12.84% | 30.81% | 5.80% | 8.11% | -24.16% | -2.53% | 30.59% |
|
First Citizens Rg-A 20:23:01 / 12.05.25 |
1'936.57 | -12.85% | 29.78% | 5.06% | 15.74% | -14.00% | 11.12% | 187.69% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coastal Finl Rg 20:11:46 / 12.05.25 |
87.35 | 4.00% |
88.00 19:27 |
86.59 17:42 |
102.25 03.03.25 |
76.11 11.04.25 |
11'759 |
|
Coca-Cola Consol Rg 19:38:53 / 12.05.25 |
1'177.85 | 2.20% |
1'191.52 18:59 |
1'169.34 15:30 |
1'458.46 13.02.25 |
1'112.50 05.05.25 |
13'238 |
|
Coca-Cola EuPac Rg 20:22:40 / 12.05.25 |
87.16 | -2.61% |
88.86 15:30 |
86.84 19:45 |
91.37 08.05.25 |
73.43 13.01.25 |
281'666 |
|
Cocrystal Pharm Rg 18:55:44 / 12.05.25 |
1.530 | -0.65% |
1.560 16:36 |
1.530 16:42 |
2.570 08.01.25 |
1.100 09.04.25 |
3'502 |
|
Coda Octopus Gro Rg 16:33:50 / 12.05.25 |
6.940 | 2.36% |
7.160 15:30 |
6.940 16:33 |
9.000 10.01.25 |
5.760 07.04.25 |
4'948 |
|
Codere Onl Lux Rg 17:17:15 / 12.05.25 |
8.190 | 0.00% |
8.200 15:30 |
8.150 15:45 |
8.500 20.02.25 |
5.750 15.01.25 |
9'186 |
|
Codexis Rg 20:21:11 / 12.05.25 |
2.620 | 6.50% |
2.695 15:54 |
2.575 17:50 |
5.500 03.01.25 |
1.910 07.04.25 |
72'903 |
|
Coeptis Hldg Rg 19:33:10 / 12.05.25 |
9.800 | 3.16% |
10.860 15:56 |
9.330 15:30 |
13.700 30.01.25 |
3.800 07.01.25 |
12'015 |
|
Coffee Holding Rg 20:18:17 / 12.05.25 |
3.410 | 4.92% |
3.450 20:00 |
3.320 16:25 |
9.910 07.03.25 |
2.760 09.04.25 |
14'816 |
|
Cogent Bioscis Rg 20:24:56 / 12.05.25 |
5.230 | 8.73% |
5.275 20:05 |
5.070 15:30 |
10.140 30.01.25 |
3.730 09.04.25 |
144'877 |
|
Cogent Comm Hldg Rg 20:24:36 / 12.05.25 |
50.18 | 2.55% |
50.92 15:35 |
49.29 17:09 |
84.01 19.02.25 |
45.09 08.05.25 |
109'871 |
|
Cognex Rg 20:22:23 / 12.05.25 |
31.60 | 7.23% |
31.86 16:05 |
31.16 16:39 |
41.43 21.01.25 |
22.67 09.04.25 |
209'330 |
|
Cognition Therap Rg 20:23:15 / 12.05.25 |
0.3229 | 7.24% |
0.3291 18:31 |
0.3099 17:28 |
0.8990 06.01.25 |
0.2800 09.05.25 |
349'658 |
|
Cognizant Tech So-A 20:24:30 / 12.05.25 |
81.60 | 3.07% |
81.66 15:32 |
80.87 17:39 |
90.81 14.02.25 |
65.52 07.04.25 |
355'552 |
|
Cognyte Sftw Rg 20:18:57 / 12.05.25 |
9.925 | 1.28% |
10.020 15:39 |
9.770 16:31 |
11.120 06.02.25 |
7.645 31.03.25 |
37'407 |
|
Cohen Circle Rg-A 20:25:06 / 12.05.25 |
12.550 | 3.00% |
12.700 16:20 |
12.390 15:45 |
12.800 25.03.25 |
10.000 02.01.25 |
165'546 |
|
Coherus BioSc Rg 20:19:49 / 12.05.25 |
1.020 | 5.30% |
1.055 18:35 |
0.9800 15:30 |
1.765 06.01.25 |
0.7300 09.04.25 |
160'746 |
|
Cohu Rg 20:24:22 / 12.05.25 |
17.450 | 6.66% |
18.005 15:31 |
17.380 18:26 |
28.01 06.01.25 |
12.590 04.04.25 |
60'987 |
|
Coinbase Glb Rg-A 20:24:33 / 12.05.25 |
209.42 | 5.06% |
213.51 16:43 |
205.70 16:30 |
310.61 24.01.25 |
142.59 07.04.25 |
2'203'790 |
|
Coincheck Grp Rg 19:28:14 / 12.05.25 |
8.730 | -1.69% |
9.490 15:30 |
8.500 15:45 |
10.500 21.01.25 |
4.270 04.04.25 |
17'738 |
|
Collegium Pharma Rg 20:24:08 / 12.05.25 |
29.59 | 2.42% |
30.46 15:40 |
29.57 20:24 |
34.00 10.01.25 |
23.25 10.04.25 |
57'876 |
|
Colliers Int Grp SV 20:21:32 / 12.05.25 |
128.58 | 3.99% |
129.16 15:40 |
126.99 16:31 |
145.93 05.02.25 |
103.38 09.04.25 |
31'365 |
|
CollPlant Biot Rg 19:09:31 / 12.05.25 |
1.720 | -4.71% |
1.860 15:30 |
1.720 19:09 |
4.520 07.01.25 |
1.720 12.05.25 |
440 |
|
Color Star Rg-A 20:17:06 / 12.05.25 |
0.8635 | -4.06% |
0.9319 16:51 |
0.8635 20:17 |
2.460 14.01.25 |
0.5756 04.04.25 |
17'684 |
|
Columbia Bkg Sys Rg 20:24:24 / 12.05.25 |
25.61 | 7.02% |
25.70 19:28 |
25.00 15:30 |
29.18 15.01.25 |
19.660 07.04.25 |
205'630 |