×
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 - 22:31:02
- 22'694.61
- 2.21%
- 490.18
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Concrete Pumping Rg 22:30:00 / 13.10.25 |
6.700 | 3.24% | 0.21 | 6.660 | 6.700 | 26'443 | |
|
Conduent Rg 22:30:00 / 13.10.25 |
2.470 | -0.40% | -0.01 | 2.460 | 2.470 | 350'739 | |
|
Confluent Rg-A 22:30:00 / 13.10.25 |
23.18 | 1.93% | 0.44 | 23.18 | 23.20 | 2'062'213 | |
|
Connect Biophar Rg 22:30:00 / 13.10.25 |
1.820 | -2.15% | -0.04 | 1.810 | 1.860 | 7'054 | |
|
ConnectOne Banco Rg 22:30:00 / 13.10.25 |
24.66 | 1.07% | 0.26 | 24.65 | 24.67 | 76'918 | |
|
Consensus Cloud Rg 22:30:00 / 13.10.25 |
25.97 | -0.15% | -0.04 | 25.97 | 26.00 | 31'139 | |
|
CONSOLIDATED WAT Rg 22:30:00 / 13.10.25 |
34.23 | 1.84% | 0.62 | 34.14 | 34.25 | 29'909 | |
|
Constr Ptr-A Rg 22:30:00 / 13.10.25 |
124.01 | 0.84% | 1.03 | 123.87 | 124.01 | 92'632 | |
|
Consumer Ptfl Sv Rg 22:30:00 / 13.10.25 |
7.710 | 1.45% | 0.11 | 7.660 | 7.890 | 7'542 | |
|
Context Therap Rg 22:30:00 / 13.10.25 |
1.410 | 0.71% | 0.01 | 1.410 | 1.420 | 60'249 | |
|
ContextLogic Rg 21:59:32 / 13.10.25 |
7.870 | -0.38% | -0.03 | 26'095 | |||
|
Contineum The Rg-A 22:30:00 / 13.10.25 |
11.930 | 0.42% | 0.05 | 11.840 | 11.930 | 31'121 | |
|
Cooper Co Rg 22:30:00 / 13.10.25 |
69.30 | 1.36% | 0.93 | 69.27 | 69.28 | 985'896 | |
|
Copart Rg 22:30:00 / 13.10.25 |
44.07 | 0.43% | 0.19 | 44.04 | 44.05 | 2'445'841 | |
|
Corb Phrm Hldgs Rg 22:30:00 / 13.10.25 |
16.320 | 5.02% | 0.78 | 16.260 | 16.410 | 86'992 | |
|
Corcept Therapeu Rg 22:30:00 / 13.10.25 |
71.53 | -3.29% | -2.43 | 71.52 | 71.59 | 392'851 | |
|
Core Scientific Rg 22:30:00 / 13.10.25 |
19.210 | 3.73% | 0.69 | 19.200 | 19.220 | 4'651'132 | |
|
CoreWeave Rg A 22:30:00 / 13.10.25 |
141.62 | 2.30% | 3.19 | 141.59 | 141.62 | 5'860'091 | |
|
Cormedix Rg 22:30:00 / 13.10.25 |
10.580 | -1.40% | -0.15 | 10.570 | 10.580 | 441'087 | |
|
Corsair Gaming Rg 22:30:00 / 13.10.25 |
7.910 | 5.61% | 0.42 | 7.920 | 7.930 | 285'026 | |
|
CorVel Rg 22:30:00 / 13.10.25 |
71.41 | -1.71% | -1.24 | 71.34 | 71.41 | 51'593 | |
|
Corvus Pharmacet Rg 22:30:00 / 13.10.25 |
7.110 | 2.60% | 0.18 | 7.090 | 7.110 | 370'414 | |
|
Cosciens Bio Rg 16:44:01 / 13.10.25 |
2.480 | -2.75% | -0.07 | 943 | |||
|
Cosmos Health Rg 22:30:00 / 13.10.25 |
1.020 | -4.67% | -0.05 | 1.010 | 1.020 | 222'653 | |
|
CoStar Group Rg 22:30:00 / 13.10.25 |
75.18 | -0.53% | -0.40 | 75.15 | 75.16 | 1'503'651 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Gulf Res Rg 22:30:00 / 13.10.25 |
0.5125 | -4.64% | -67.33% | -6.82% | -24.62% | -24.62% | -41.21% | -83.86% |
|
First Busey Rg 22:30:00 / 13.10.25 |
22.79 | -4.71% | -9.51% | -2.48% | -6.75% | -5.59% | -8.47% | -1.32% |
|
Alliance Resource 22:30:00 / 13.10.25 |
25.58 | -4.72% | 18.27% | 1.03% | 9.93% | -4.69% | 2.16% | 4.59% |
|
APA Rg 22:30:00 / 13.10.25 |
22.82 | -4.98% | -38.85% | -9.16% | -0.39% | 22.69% | -14.53% | -46.71% |
|
CBAK Energy Tech Rg 22:30:00 / 13.10.25 |
1.030 | -5.02% | -14.97% | 5.10% | 17.25% | -4.63% | -10.43% | -20.29% |
|
CNB Finl Rg 22:30:00 / 13.10.25 |
23.86 | -5.07% | 4.47% | -1.93% | -7.20% | 0.51% | -0.79% | -1.46% |
|
Amdocs Rg 22:30:00 / 13.10.25 |
81.44 | -5.13% | -8.10% | -1.20% | -3.25% | -7.49% | -8.71% | 0.26% |
|
Grnwich LifeSci Rg 22:30:00 / 13.10.25 |
10.300 | -5.16% | 1.24% | -8.69% | -11.82% | -12.41% | -25.31% | 11.05% |
|
First National Rg 22:30:00 / 13.10.25 |
21.78 | -5.26% | 0.23% | -4.12% | -6.59% | 3.64% | 17.07% | 50.87% |
|
Investcorp Credit Management BDC Inc 22:30:00 / 13.10.25 |
2.920 | -5.28% | -19.27% | 0.00% | -3.31% | 3.91% | -11.52% | -23.47% |
|
Bk Of James Finl Rg 22:30:00 / 13.10.25 |
15.660 | -5.29% | 20.53% | 0.97% | 2.49% | 13.81% | 24.29% | 26.97% |
|
Hanover Bncrp Rg 22:30:00 / 13.10.25 |
21.98 | -5.31% | 23.75% | -1.48% | -2.22% | -1.66% | 18.33% | 11.66% |
|
Avnet Rg 22:30:00 / 13.10.25 |
50.69 | -5.35% | -1.75% | -3.24% | -4.99% | -7.92% | -8.45% | 32.41% |
|
CRA Intl Rg 22:30:00 / 13.10.25 |
176.52 | -5.48% | 79.00% | -8.65% | -13.19% | 0.76% | -8.17% | 90.94% |
|
Dime Community Rg 22:30:00 / 13.10.25 |
29.27 | -5.65% | 7.69% | -4.47% | -5.00% | 2.27% | -3.34% | -5.29% |
|
Gravity Sp ADR 22:30:00 / 13.10.25 |
60.01 | -5.66% | -14.40% | -2.10% | -6.95% | -5.35% | 1.88% | 24.61% |
|
HealthEquity Rg 22:30:00 / 13.10.25 |
93.23 | -5.66% | 36.53% | 6.21% | 0.23% | -3.97% | 9.72% | 35.63% |
|
Data Storage Rg 22:30:00 / 13.10.25 |
4.060 | -5.67% | 38.54% | -3.91% | -13.06% | -17.31% | 11.85% | 95.59% |
|
ePlus Rg 22:30:00 / 13.10.25 |
70.36 | -5.77% | -12.80% | -4.10% | -5.72% | 5.38% | -30.80% | 65.53% |
|
Amplitude Rg-A 22:30:00 / 13.10.25 |
10.060 | -5.78% | -21.86% | -2.04% | -7.45% | -20.29% | 16.44% | -33.06% |
|
Franklin Electri Rg 22:30:00 / 13.10.25 |
92.84 | -5.84% | -5.06% | -2.38% | -1.83% | 2.79% | -12.74% | 8.14% |
|
Cadrenal Inc Rg 22:30:00 / 13.10.25 |
13.990 | -5.87% | 27.88% | 3.40% | 4.68% | 29.72% | -3.52% | 0.00% |
|
Cosciens Bio Rg 16:44:01 / 13.10.25 |
2.480 | -5.90% | -49.38% | -7.74% | -6.06% | -41.09% | -37.69% | 0.00% |
|
Hologic Rg 22:30:00 / 13.10.25 |
65.51 | -6.01% | -5.16% | -2.72% | 2.68% | 2.86% | -19.74% | 9.34% |
|
Flushing Finl Rg 22:30:00 / 13.10.25 |
13.510 | -6.09% | -18.63% | -3.22% | -3.77% | 7.14% | -10.11% | -31.02% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Concrete Pumping Rg 22:30:00 / 13.10.25 |
6.700 | 3.24% |
6.700 21:57 |
6.440 15:43 |
9.550 16.01.25 |
4.780 12.03.25 |
26'443 |
|
Conduent Rg 22:30:00 / 13.10.25 |
2.470 | -0.40% |
2.530 15:30 |
2.360 16:45 |
4.890 07.02.25 |
1.905 07.05.25 |
350'739 |
|
Confluent Rg-A 22:30:00 / 13.10.25 |
23.18 | 1.93% |
23.49 15:30 |
22.71 20:40 |
37.90 12.02.25 |
15.645 12.08.25 |
2'062'213 |
|
Connect Biophar Rg 22:30:00 / 13.10.25 |
1.820 | -2.15% |
1.890 15:30 |
1.790 17:53 |
2.850 22.07.25 |
0.5100 04.04.25 |
7'054 |
|
ConnectOne Banco Rg 22:30:00 / 13.10.25 |
24.66 | 1.07% |
24.79 15:30 |
24.39 16:30 |
27.76 11.02.25 |
20.65 11.04.25 |
76'918 |
|
Consensus Cloud Rg 22:30:00 / 13.10.25 |
25.97 | -0.15% |
26.50 15:36 |
25.93 21:49 |
31.85 29.01.25 |
17.860 21.04.25 |
31'139 |
|
CONSOLIDATED WAT Rg 22:30:00 / 13.10.25 |
34.23 | 1.84% |
34.23 21:58 |
33.63 19:18 |
35.41 30.09.25 |
22.70 08.05.25 |
29'909 |
|
Constr Ptr-A Rg 22:30:00 / 13.10.25 |
124.01 | 0.84% |
127.00 15:35 |
123.44 21:36 |
138.73 23.09.25 |
65.00 07.04.25 |
92'632 |
|
Consumer Ptfl Sv Rg 22:30:00 / 13.10.25 |
7.710 | 1.45% |
7.910 19:27 |
7.600 17:32 |
12.660 31.01.25 |
6.760 02.09.25 |
7'542 |
|
Context Therap Rg 22:30:00 / 13.10.25 |
1.410 | 0.71% |
1.480 15:36 |
1.380 16:20 |
1.540 10.10.25 |
0.4955 30.05.25 |
60'249 |
|
ContextLogic Rg 21:59:32 / 13.10.25 |
7.870 | -0.38% |
7.870 21:59 |
7.560 16:16 |
9.310 26.02.25 |
6.160 07.04.25 |
26'095 |
|
Contineum The Rg-A 22:30:00 / 13.10.25 |
11.930 | 0.42% |
12.110 15:30 |
11.760 21:34 |
15.000 02.01.25 |
3.360 28.05.25 |
31'121 |
|
Cooper Co Rg 22:30:00 / 13.10.25 |
69.30 | 1.36% |
69.80 17:36 |
68.49 15:30 |
100.24 27.01.25 |
61.80 28.08.25 |
985'896 |
|
Copart Rg 22:30:00 / 13.10.25 |
44.07 | 0.43% |
44.49 17:37 |
43.77 15:30 |
63.85 16.05.25 |
43.72 10.10.25 |
2'445'841 |
|
Corb Phrm Hldgs Rg 22:30:00 / 13.10.25 |
16.320 | 5.02% |
16.600 20:30 |
15.040 15:40 |
16.970 10.10.25 |
4.640 07.04.25 |
86'992 |
|
Corcept Therapeu Rg 22:30:00 / 13.10.25 |
71.53 | -3.29% |
76.82 15:54 |
70.64 21:40 |
117.29 31.03.25 |
49.07 13.01.25 |
392'851 |
|
Core Scientific Rg 22:30:00 / 13.10.25 |
19.210 | 3.73% |
19.400 21:52 |
18.380 15:36 |
19.400 13.10.25 |
6.205 09.04.25 |
4'651'132 |
|
CoreWeave Rg A 22:30:00 / 13.10.25 |
141.62 | 2.30% |
143.95 16:00 |
136.02 15:36 |
187.00 20.06.25 |
33.52 21.04.25 |
5'860'091 |
|
Cormedix Rg 22:30:00 / 13.10.25 |
10.580 | -1.40% |
10.835 15:34 |
10.390 19:33 |
17.400 23.06.25 |
5.600 07.04.25 |
441'087 |
|
Corsair Gaming Rg 22:30:00 / 13.10.25 |
7.910 | 5.61% |
7.970 20:36 |
7.680 15:36 |
13.020 21.02.25 |
5.640 21.04.25 |
285'026 |
|
CorVel Rg 22:30:00 / 13.10.25 |
71.41 | -1.71% |
72.68 15:30 |
71.27 21:37 |
128.60 05.02.25 |
71.27 13.10.25 |
51'593 |
|
Corvus Pharmacet Rg 22:30:00 / 13.10.25 |
7.110 | 2.60% |
7.510 16:03 |
7.090 21:59 |
7.590 01.10.25 |
2.545 09.04.25 |
370'414 |
|
Cosciens Bio Rg 16:44:01 / 13.10.25 |
2.480 | -2.75% |
2.560 16:16 |
2.480 16:44 |
4.500 19.03.25 |
1.960 13.03.25 |
943 |
|
Cosmos Health Rg 22:30:00 / 13.10.25 |
1.020 | -4.67% |
1.150 20:05 |
0.9626 20:45 |
1.320 10.10.25 |
0.2866 21.04.25 |
222'653 |
|
CoStar Group Rg 22:30:00 / 13.10.25 |
75.18 | -0.53% |
76.42 15:30 |
75.12 21:57 |
97.40 06.08.25 |
68.42 14.01.25 |
1'503'651 |