×
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
- 15.08.2025 - 23:16:01
- 21'622.98
- -0.40%
- -87.69
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CoreWeave Rg A 02:00:00 / 16.08.25 |
99.97 | 0.00% | 0.00 | 102.52 | 102.80 | 35'285 | |
|
Cormedix Rg 02:00:00 / 16.08.25 |
12.930 | 0.00% | 0.00 | 12.850 | 13.280 | ||
|
Corsair Gaming Rg 02:00:00 / 16.08.25 |
8.740 | 0.00% | 0.00 | 7.930 | 9.720 | ||
|
CorVel Rg 02:00:00 / 16.08.25 |
88.22 | 0.00% | 0.00 | 36.18 | |||
|
Corvus Pharmacet Rg 02:00:00 / 16.08.25 |
5.430 | 0.00% | 0.00 | 4.850 | 5.880 | ||
|
Cosciens Bio Rg 02:00:00 / 16.08.25 |
2.850 | 0.00% | 0.00 | 2.330 | 3.280 | ||
|
Cosmos Health Rg 02:00:00 / 16.08.25 |
0.8953 | 0.00% | 0.00 | 0.8200 | 0.9200 | 1'289 | |
|
CoStar Group Rg 02:00:00 / 16.08.25 |
89.66 | 0.00% | 0.00 | 82.01 | 100.06 | 231 | |
|
Costco Whsl Rg 02:00:00 / 16.08.25 |
972.04 | 0.00% | 0.00 | 925.00 | 998.88 | 14 | |
|
Couchbase Rg 02:00:00 / 16.08.25 |
24.34 | 0.00% | 0.00 | 24.33 | 34.47 | ||
|
Coya Rg 02:00:00 / 16.08.25 |
6.150 | 0.00% | 0.00 | 4.870 | 6.750 | ||
|
CPI Card Group Rg 02:00:00 / 16.08.25 |
15.610 | 0.00% | 0.00 | 11.790 | 23.50 | ||
|
CPS Techn Rg 02:00:00 / 16.08.25 |
3.190 | 0.00% | 0.00 | 2.330 | 3.760 | ||
|
CRA Intl Rg 02:00:00 / 16.08.25 |
183.75 | 0.00% | 0.00 | 80.76 | |||
|
Cracker Barrel O Rg 02:00:00 / 16.08.25 |
62.19 | 0.00% | 0.00 | 42.77 | 83.64 | ||
|
Crane Hbr Acqn Rg-A 02:00:00 / 16.08.25 |
10.030 | 0.00% | 0.00 | 4.410 | |||
|
Crd Rg-A-144A-S-AI 02:00:00 / 16.08.25 |
1.310 | 0.00% | 0.00 | 1.200 | 1.420 | ||
|
CRDO Rg 02:00:00 / 16.08.25 |
116.74 | 0.00% | 0.00 | 115.00 | 121.00 | 769 | |
|
Creative Rg 02:00:00 / 16.08.25 |
2.435 | 0.00% | 0.00 | 2.250 | 2.830 | ||
|
Creative Rg-A 02:00:00 / 16.08.25 |
0.7700 | 0.00% | 0.00 | 0.7700 | 0.8826 | 2 | |
|
Credit Acceptanc Rg 02:00:00 / 16.08.25 |
474.74 | 0.00% | 0.00 | 754.83 | |||
|
Crescent Capital BDC Inc 02:00:00 / 16.08.25 |
15.130 | 0.00% | 0.00 | 15.060 | 20.62 | ||
|
Cresud Sacf Sp ADR 02:00:00 / 16.08.25 |
10.840 | 0.00% | 0.00 | 9.660 | 13.020 | ||
|
Crexendo Rg 02:00:00 / 16.08.25 |
6.270 | 0.00% | 0.00 | 5.630 | 7.050 | ||
|
CRGO Rg 02:00:00 / 16.08.25 |
3.250 | 0.00% | 0.00 | 3.270 | 3.850 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Astrana Health Rg 02:00:00 / 16.08.25 |
29.33 | -6.98% | -23.42% | 4.45% | 29.49% | 20.75% | -39.19% | -40.20% |
|
GameSquare Hldg Rg 02:00:00 / 16.08.25 |
0.7720 | -6.99% | 0.00% | -21.56% | -49.21% | -2.56% | -29.82% | 0.00% |
|
Complete Solar Rg 02:00:00 / 16.08.25 |
1.660 | -7.26% | 3.43% | 16.08% | -5.14% | 20.29% | 2.47% | 0.00% |
|
Dropbox-A Rg 02:00:00 / 16.08.25 |
27.82 | -7.39% | -5.63% | 3.38% | 2.83% | -2.69% | 21.64% | 12.27% |
|
Apple Rg 02:00:00 / 16.08.25 |
231.59 | -7.40% | 20.29% | 0.00% | 0.00% | 0.00% | 0.00% | 33.72% |
|
Anavex Life Scie Rg 02:00:00 / 16.08.25 |
9.945 | -7.40% | 6.82% | -10.24% | -9.43% | 32.07% | 63.30% | -16.22% |
|
Aemetis Rg 02:00:00 / 16.08.25 |
2.490 | -7.43% | -52.48% | -6.74% | -10.11% | 41.48% | -11.39% | -76.20% |
|
Bk Of James Finl Rg 02:00:00 / 16.08.25 |
14.170 | -7.45% | 17.79% | 0.57% | 0.28% | -2.14% | 7.35% | 11.57% |
|
Diamond Hill Inv Rg 02:00:00 / 16.08.25 |
143.54 | -7.45% | -13.32% | 0.79% | -5.39% | 4.00% | -7.99% | -21.71% |
|
Bsnss Frst Banc Rg 02:00:00 / 16.08.25 |
23.78 | -7.47% | -3.53% | 2.81% | -9.55% | 0.81% | 5.97% | -4.19% |
|
1st Intst Banc Rg-A 02:00:00 / 16.08.25 |
30.04 | -7.48% | -2.31% | 2.74% | -2.34% | 12.89% | 2.63% | -28.05% |
|
Amkor Technology Rg 02:00:00 / 16.08.25 |
23.76 | -7.51% | -28.58% | 2.72% | 10.46% | 30.05% | -27.03% | 5.74% |
|
Electro Sensors Rg 02:00:00 / 16.08.25 |
4.750 | -7.59% | 25.99% | 3.04% | -1.04% | 17.87% | 25.00% | -20.30% |
|
Atara Biother Rg 02:00:00 / 16.08.25 |
12.290 | -7.66% | -4.13% | 12.19% | 22.90% | 72.13% | 75.32% | -90.79% |
|
Forward Air Rg 02:00:00 / 16.08.25 |
29.77 | -7.69% | -52.65% | -1.59% | 11.04% | 77.31% | 4.27% | -72.70% |
|
Central Garden & Rg 02:00:00 / 16.08.25 |
35.81 | -7.71% | -10.84% | 5.05% | -10.74% | 0.82% | -8.16% | -0.96% |
|
Himax Tech Sp ADR 02:00:00 / 16.08.25 |
7.420 | -7.71% | 22.24% | 2.06% | -21.98% | -9.62% | 30.86% | 3.63% |
|
Eltek Rg 02:00:00 / 16.08.25 |
10.200 | -7.78% | -26.88% | -1.16% | -0.49% | 1.90% | 2.62% | 126.67% |
|
Arteris Rg 02:00:00 / 16.08.25 |
9.390 | -7.85% | 59.42% | 0.97% | -4.38% | 31.70% | 24.70% | 14.09% |
|
Ambarella Rg 02:00:00 / 16.08.25 |
66.99 | -7.90% | 9.30% | 3.78% | -3.44% | 7.86% | 40.82% | -27.46% |
|
Columbia Finl Rg 02:00:00 / 16.08.25 |
14.540 | -8.03% | -24.59% | 1.47% | -2.61% | 2.39% | -15.17% | -35.64% |
|
Inspired Entrtmn Rg 02:00:00 / 16.08.25 |
8.320 | -8.07% | -15.79% | -1.65% | -12.24% | 10.05% | -1.19% | -31.24% |
|
Addus HomeCare Rg 02:00:00 / 16.08.25 |
115.11 | -8.17% | 23.97% | 4.47% | 7.55% | 2.63% | -12.36% | 19.69% |
|
Alarm.com Holdin Rg 02:00:00 / 16.08.25 |
55.79 | -8.24% | -13.66% | 2.54% | 0.85% | -1.26% | -6.46% | -26.95% |
|
First Finl Banco Rg 02:00:00 / 16.08.25 |
24.66 | -8.26% | 3.83% | 4.09% | -0.80% | 2.79% | -1.52% | 4.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CoreWeave Rg A 02:00:00 / 16.08.25 |
99.97 | 0.00% |
187.00 20.06.25 |
33.52 21.04.25 |
35'285 | ||
|
Cormedix Rg 02:00:00 / 16.08.25 |
12.930 | 0.00% |
17.400 23.06.25 |
5.600 07.04.25 |
834'963 | ||
|
Corsair Gaming Rg 02:00:00 / 16.08.25 |
8.740 | 0.00% |
13.020 21.02.25 |
5.640 21.04.25 |
286'712 | ||
|
CorVel Rg 02:00:00 / 16.08.25 |
88.22 | 0.00% |
128.60 05.02.25 |
85.18 08.08.25 |
60'406 | ||
|
Corvus Pharmacet Rg 02:00:00 / 16.08.25 |
5.430 | 0.00% |
6.460 06.01.25 |
2.545 09.04.25 |
258'183 | ||
|
Cosciens Bio Rg 02:00:00 / 16.08.25 |
2.850 | 0.00% |
4.500 19.03.25 |
1.960 13.03.25 |
3'038 | ||
|
Cosmos Health Rg 02:00:00 / 16.08.25 |
0.8953 | 0.00% |
1.280 06.08.25 |
0.2866 21.04.25 |
1'289 | ||
|
CoStar Group Rg 02:00:00 / 16.08.25 |
89.66 | 0.00% |
97.40 06.08.25 |
68.42 14.01.25 |
231 | ||
|
Costco Whsl Rg 02:00:00 / 16.08.25 |
972.04 | 0.00% |
1'078.01 13.02.25 |
873.00 07.04.25 |
14 | ||
|
Couchbase Rg 02:00:00 / 16.08.25 |
24.34 | 0.00% |
25.12 20.06.25 |
12.860 07.04.25 |
85'449 | ||
|
Coya Rg 02:00:00 / 16.08.25 |
6.150 | 0.00% |
8.110 03.03.25 |
4.650 09.04.25 |
2'949 | ||
|
CPI Card Group Rg 02:00:00 / 16.08.25 |
15.610 | 0.00% |
34.00 03.03.25 |
12.520 08.08.25 |
32'264 | ||
|
CPS Techn Rg 02:00:00 / 16.08.25 |
3.190 | 0.00% |
3.510 12.08.25 |
1.410 07.04.25 |
3'254 | ||
|
CRA Intl Rg 02:00:00 / 16.08.25 |
183.75 | 0.00% |
213.75 20.02.25 |
155.00 01.05.25 |
30'930 | ||
|
Cracker Barrel O Rg 02:00:00 / 16.08.25 |
62.19 | 0.00% |
71.93 23.07.25 |
33.86 04.04.25 |
244'720 | ||
|
Crane Hbr Acqn Rg-A 02:00:00 / 16.08.25 |
10.030 | 0.00% |
10.190 24.06.25 |
9.890 30.05.25 |
100 | ||
|
Crd Rg-A-144A-S-AI 02:00:00 / 16.08.25 |
1.310 | 0.00% |
1.585 28.07.25 |
0.7800 07.04.25 |
334'360 | ||
|
CRDO Rg 02:00:00 / 16.08.25 |
116.74 | 0.00% |
128.37 13.08.25 |
29.40 07.04.25 |
769 | ||
|
Creative Rg 02:00:00 / 16.08.25 |
2.435 | 0.00% |
4.000 09.06.25 |
1.280 21.04.25 |
5'099 | ||
|
Creative Rg-A 02:00:00 / 16.08.25 |
0.7700 | 0.00% |
8.090 02.01.25 |
0.7430 15.08.25 |
2 | ||
|
Credit Acceptanc Rg 02:00:00 / 16.08.25 |
474.74 | 0.00% |
550.00 31.01.25 |
434.52 01.08.25 |
36'294 | ||
|
Crescent Capital BDC Inc 02:00:00 / 16.08.25 |
15.130 | 0.00% |
20.04 19.02.25 |
13.730 09.04.25 |
|||
|
Cresud Sacf Sp ADR 02:00:00 / 16.08.25 |
10.840 | 0.00% |
14.090 06.01.25 |
8.880 09.04.25 |
25'381 | ||
|
Crexendo Rg 02:00:00 / 16.08.25 |
6.270 | 0.00% |
7.300 05.03.25 |
3.800 07.04.25 |
45'644 | ||
|
CRGO Rg 02:00:00 / 16.08.25 |
3.250 | 0.00% |
4.350 21.01.25 |
1.720 09.04.25 |
12'884 |