×
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
- 09.05.2025 - 23:16:01
- 17'928.92
- 0.00%
- 0.78
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Confluent Rg-A 02:00:00 / 10.05.25 |
20.65 | -1.57% | -0.33 | 20.63 | 20.65 | ||
|
Conifer Hldgs Rg 02:00:00 / 10.05.25 |
0.7300 | -1.22% | -0.01 | 0.7200 | 0.7300 | ||
|
Connect Bio Sp ADS 02:00:00 / 10.05.25 |
0.8074 | 0.93% | 0.01 | 0.8000 | 0.8097 | ||
|
ConnectOne Banco Rg 02:00:00 / 10.05.25 |
24.00 | -0.66% | -0.16 | 23.96 | 24.01 | ||
|
Connexa Sports Rg 02:00:00 / 10.05.25 |
0.9301 | -10.57% | -0.11 | 0.9207 | 0.9301 | ||
|
Consensus Cloud Rg 02:00:00 / 10.05.25 |
22.51 | 0.58% | 0.13 | 22.40 | 22.52 | ||
|
CONSOLIDATED WAT Rg 02:00:00 / 10.05.25 |
23.44 | 0.43% | 0.10 | 23.42 | 23.48 | ||
|
Constr Ptr-A Rg 02:00:00 / 10.05.25 |
95.75 | 3.55% | 3.28 | 95.56 | 95.75 | ||
|
Consumer Ptfl Sv Rg 02:00:00 / 10.05.25 |
9.350 | -5.36% | -0.53 | 9.240 | 9.560 | ||
|
Context Therap Rg 02:00:00 / 10.05.25 |
0.7810 | 1.01% | 0.01 | 0.7600 | 0.7813 | ||
|
ContextLogic Rg-A 02:00:00 / 10.05.25 |
7.330 | -0.68% | -0.05 | 7.480 | 7.500 | ||
|
Contineum The Rg-A 02:00:00 / 10.05.25 |
3.870 | -2.03% | -0.08 | 3.840 | 3.870 | ||
|
Cooper Co Rg 02:00:00 / 10.05.25 |
82.27 | -0.78% | -0.65 | 82.25 | 82.29 | ||
|
Copart Rg 02:00:00 / 10.05.25 |
61.52 | -0.42% | -0.26 | 61.53 | 61.55 | ||
|
Corb Phrm Hldgs Rg 02:00:00 / 10.05.25 |
6.450 | -3.01% | -0.20 | 6.440 | 6.450 | ||
|
Corcept Therapeu Rg 02:00:00 / 10.05.25 |
70.23 | -1.61% | -1.15 | 70.23 | 70.26 | ||
|
Core Scientific Rg 02:00:00 / 10.05.25 |
9.320 | -1.38% | -0.13 | 9.330 | 9.340 | ||
|
CoreWeave Rg A 02:00:00 / 10.05.25 |
51.37 | -6.60% | -3.63 | 51.37 | 51.39 | ||
|
Cormedix Rg 02:00:00 / 10.05.25 |
11.660 | -3.08% | -0.37 | 11.650 | 11.670 | ||
|
Corsair Gaming Rg 02:00:00 / 10.05.25 |
7.550 | 1.21% | 0.09 | 7.550 | 7.560 | ||
|
CorVel Rg 02:00:00 / 10.05.25 |
112.51 | 0.26% | 0.29 | 112.34 | 112.51 | ||
|
Corvus Pharmacet Rg 02:00:00 / 10.05.25 |
4.430 | 32.24% | 1.08 | 4.420 | 4.440 | ||
|
Cosciens Bio Rg 02:00:00 / 10.05.25 |
3.560 | 7.55% | 0.25 | 3.550 | 3.720 | ||
|
Cosmos Health Rg 02:00:00 / 10.05.25 |
0.4200 | -2.51% | -0.01 | 0.4106 | 0.4200 | ||
|
CoStar Group Rg 02:00:00 / 10.05.25 |
74.57 | -1.69% | -1.28 | 74.53 | 74.54 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
First Guaranty B Rg 02:00:00 / 10.05.25 |
9.610 | -14.00% | -12.14% | 3.33% | 25.95% | -5.69% | -12.16% | -64.15% |
|
First Watch Rest Rg 02:00:00 / 10.05.25 |
15.770 | -14.08% | -20.45% | -15.17% | -10.09% | -23.48% | -24.69% | 26.20% |
|
Auburn Natl Banc Rg 02:00:00 / 10.05.25 |
20.18 | -14.09% | -5.17% | 0.05% | 2.28% | -5.44% | 7.80% | -34.31% |
|
Astrotech Rg 02:00:00 / 10.05.25 |
5.770 | -14.14% | -32.04% | -3.99% | 0.87% | -13.23% | -37.15% | -63.40% |
|
Atossa Therptcs Rg 02:00:00 / 10.05.25 |
0.8167 | -14.23% | -7.98% | -4.52% | 26.40% | -1.63% | -45.19% | -17.85% |
|
Frmrs & Merch Bn Rg 02:00:00 / 10.05.25 |
25.04 | -14.26% | 1.81% | -2.42% | 15.66% | -4.54% | 11.49% | -34.28% |
|
Immutep Sp ADR 02:00:00 / 10.05.25 |
1.850 | -14.29% | -22.50% | 8.19% | 26.71% | -5.61% | -35.76% | -23.46% |
|
Healthstream Rg 02:00:00 / 10.05.25 |
27.84 | -14.37% | 0.74% | -18.29% | -13.38% | -18.00% | 4.00% | 42.64% |
|
Atlassian Rg-A 02:00:00 / 10.05.25 |
207.52 | -14.45% | -12.46% | -0.46% | 4.61% | -33.72% | 15.45% | 0.00% |
|
BigComm Hldg Rg-1 02:00:00 / 10.05.25 |
5.160 | -14.46% | -46.20% | 0.19% | -3.37% | -25.86% | -32.02% | -72.04% |
|
EUDA Hlth Rg 02:00:00 / 10.05.25 |
3.895 | -14.54% | 171.33% | 0.39% | 1.96% | -7.04% | 72.35% | 0.00% |
|
First National Rg 02:00:00 / 10.05.25 |
19.610 | -14.56% | -9.61% | -1.36% | 5.09% | -24.87% | 28.59% | -6.11% |
|
Camtek Rg 02:00:00 / 10.05.25 |
66.57 | -14.61% | -0.59% | -2.92% | 11.14% | -23.32% | -26.41% | 137.01% |
|
Encore Cap Group Rg 02:00:00 / 10.05.25 |
40.51 | -14.65% | -19.67% | 13.63% | 38.17% | -18.98% | -14.01% | -33.84% |
|
Agios Pharm Rg 02:00:00 / 10.05.25 |
27.32 | -14.67% | 25.91% | -9.24% | 2.32% | -17.76% | -17.21% | 23.96% |
|
InMode Rg 02:00:00 / 10.05.25 |
14.450 | -14.79% | -36.02% | -0.82% | -2.89% | -23.18% | -20.17% | -41.56% |
|
Golden Ocean Gro Rg 02:00:00 / 10.05.25 |
7.480 | -14.84% | -21.82% | -4.35% | 1.22% | -20.17% | -50.07% | -44.83% |
|
Century Aluminum Rg 02:00:00 / 10.05.25 |
15.880 | -14.87% | 27.76% | -8.16% | 1.79% | -24.16% | -7.35% | 12.64% |
|
Broadwind Rg 02:00:00 / 10.05.25 |
1.620 | -14.89% | -42.24% | 5.19% | 5.88% | -6.36% | -24.65% | -13.98% |
|
Andersons Rg 02:00:00 / 10.05.25 |
34.66 | -15.08% | -40.20% | -8.34% | -8.47% | -14.54% | -35.10% | -11.15% |
|
Fidelity D & D B Rg 02:00:00 / 10.05.25 |
40.34 | -15.10% | -28.61% | -6.40% | 2.07% | -9.37% | -13.19% | 13.38% |
|
Innospec Rg 02:00:00 / 10.05.25 |
90.51 | -15.14% | -24.21% | -1.88% | 3.48% | -16.34% | -31.02% | -7.44% |
|
Gladsto Com REIT Rg 02:00:00 / 10.05.25 |
14.080 | -15.15% | 4.08% | -0.98% | 4.84% | -13.14% | -4.61% | -32.58% |
|
D-MARKET Sp ADS-B 02:00:00 / 10.05.25 |
2.610 | -15.18% | 42.78% | 1.56% | -1.14% | -29.08% | 64.15% | 63.69% |
|
Host Hotels REIT Rg 02:00:00 / 10.05.25 |
14.770 | -15.24% | -23.73% | -0.14% | 7.73% | -9.88% | -19.47% | -26.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Confluent Rg-A 02:00:00 / 10.05.25 |
20.65 | -1.57% |
21.38 15:35 |
20.46 20:17 |
37.90 12.02.25 |
18.265 07.04.25 |
2'011'453 |
|
Conifer Hldgs Rg 02:00:00 / 10.05.25 |
0.7300 | -1.22% |
0.7400 15:30 |
0.7299 16:35 |
1.130 02.01.25 |
0.4176 03.04.25 |
16'308 |
|
Connect Bio Sp ADS 02:00:00 / 10.05.25 |
0.8074 | 0.93% |
0.8190 16:14 |
0.7900 15:30 |
1.320 02.01.25 |
0.5100 04.04.25 |
4'737 |
|
ConnectOne Banco Rg 02:00:00 / 10.05.25 |
24.00 | -0.66% |
24.17 15:30 |
23.83 21:56 |
27.76 11.02.25 |
20.65 11.04.25 |
77'015 |
|
Connexa Sports Rg 02:00:00 / 10.05.25 |
0.9301 | -10.57% |
0.9900 15:30 |
0.8800 16:46 |
1.910 24.02.25 |
0.3583 11.02.25 |
23'120 |
|
Consensus Cloud Rg 02:00:00 / 10.05.25 |
22.51 | 0.58% |
23.05 17:00 |
22.16 19:20 |
31.85 29.01.25 |
17.860 21.04.25 |
74'271 |
|
CONSOLIDATED WAT Rg 02:00:00 / 10.05.25 |
23.44 | 0.43% |
23.50 20:41 |
23.27 16:36 |
29.28 14.03.25 |
22.70 08.05.25 |
36'747 |
|
Constr Ptr-A Rg 02:00:00 / 10.05.25 |
95.75 | 3.55% |
97.00 15:30 |
91.75 15:39 |
97.00 09.05.25 |
65.00 07.04.25 |
194'239 |
|
Consumer Ptfl Sv Rg 02:00:00 / 10.05.25 |
9.350 | -5.36% |
9.870 15:30 |
9.240 21:59 |
12.660 31.01.25 |
8.070 21.04.25 |
3'982 |
|
Context Therap Rg 02:00:00 / 10.05.25 |
0.7810 | 1.01% |
0.8000 17:53 |
0.7610 19:35 |
1.360 02.01.25 |
0.5510 01.04.25 |
3'073 |
|
ContextLogic Rg-A 02:00:00 / 10.05.25 |
7.330 | -0.68% |
7.500 16:58 |
7.330 22:00 |
9.310 26.02.25 |
6.160 07.04.25 |
110'894 |
|
Contineum The Rg-A 02:00:00 / 10.05.25 |
3.870 | -2.03% |
3.900 15:30 |
3.760 18:04 |
15.000 02.01.25 |
3.710 01.05.25 |
19'609 |
|
Cooper Co Rg 02:00:00 / 10.05.25 |
82.27 | -0.78% |
83.45 16:06 |
81.96 21:41 |
100.24 27.01.25 |
69.85 09.04.25 |
460'748 |
|
Copart Rg 02:00:00 / 10.05.25 |
61.52 | -0.42% |
61.89 15:32 |
61.22 16:35 |
62.34 08.05.25 |
52.08 14.03.25 |
1'073'627 |
|
Corb Phrm Hldgs Rg 02:00:00 / 10.05.25 |
6.450 | -3.01% |
6.650 15:30 |
6.330 18:33 |
13.230 16.01.25 |
4.640 07.04.25 |
42'038 |
|
Corcept Therapeu Rg 02:00:00 / 10.05.25 |
70.23 | -1.61% |
71.27 15:38 |
70.00 18:09 |
117.29 31.03.25 |
49.07 13.01.25 |
281'886 |
|
Core Scientific Rg 02:00:00 / 10.05.25 |
9.320 | -1.38% |
9.790 15:45 |
9.175 18:33 |
16.630 23.01.25 |
6.205 09.04.25 |
2'793'123 |
|
CoreWeave Rg A 02:00:00 / 10.05.25 |
51.37 | -6.60% |
56.75 15:36 |
50.18 21:30 |
64.61 02.04.25 |
33.52 21.04.25 |
1'755'943 |
|
Cormedix Rg 02:00:00 / 10.05.25 |
11.660 | -3.08% |
12.300 16:22 |
11.470 18:12 |
13.090 17.01.25 |
5.600 07.04.25 |
2'480'179 |
|
Corsair Gaming Rg 02:00:00 / 10.05.25 |
7.550 | 1.21% |
7.800 16:16 |
7.415 20:53 |
13.020 21.02.25 |
5.640 21.04.25 |
380'522 |
|
CorVel Rg 02:00:00 / 10.05.25 |
112.51 | 0.26% |
113.38 18:00 |
111.64 21:30 |
128.60 05.02.25 |
103.03 13.03.25 |
55'370 |
|
Corvus Pharmacet Rg 02:00:00 / 10.05.25 |
4.430 | 32.24% |
4.480 21:44 |
3.940 16:04 |
6.460 06.01.25 |
2.545 09.04.25 |
1'905'800 |
|
Cosciens Bio Rg 02:00:00 / 10.05.25 |
3.560 | 7.55% |
3.560 22:00 |
3.260 15:30 |
4.500 19.03.25 |
1.960 13.03.25 |
761 |
|
Cosmos Health Rg 02:00:00 / 10.05.25 |
0.4200 | -2.51% |
0.4301 16:09 |
0.4101 21:09 |
1.050 21.01.25 |
0.2866 21.04.25 |
12'186 |
|
CoStar Group Rg 02:00:00 / 10.05.25 |
74.57 | -1.69% |
76.07 15:31 |
74.17 18:52 |
83.67 23.04.25 |
68.42 14.01.25 |
858'357 |