×
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 |
|---|---|---|---|---|---|---|---|
|
Currenc Grp Rg 02:00:00 / 16.08.25 |
1.700 | -0.58% | -0.01 | 1.690 | 1.720 | ||
|
CVB Financial Rg 02:00:00 / 16.08.25 |
19.340 | -1.63% | -0.32 | 19.310 | 19.330 | ||
|
CVRx Rg 02:00:00 / 16.08.25 |
7.030 | -2.90% | -0.21 | 7.020 | 7.060 | ||
|
CXApp Inc Rg 02:00:00 / 16.08.25 |
0.8259 | -1.37% | -0.01 | 0.8250 | 0.8260 | ||
|
CyberArk Softwar Rg 02:00:00 / 16.08.25 |
423.85 | 2.25% | 9.32 | 423.67 | 424.08 | ||
|
Cyclacel Pharma Rg 02:00:00 / 16.08.25 |
7.950 | -10.57% | -0.94 | 7.830 | 7.950 | ||
|
Cyclerion Therp Rg 02:00:00 / 16.08.25 |
2.390 | -0.42% | -0.01 | 2.320 | 2.400 | ||
|
Cycurion Rg-A 02:00:00 / 16.08.25 |
0.2753 | -3.37% | -0.01 | 0.2752 | 0.2753 | ||
|
Cyngn Rg 02:00:00 / 16.08.25 |
5.950 | -3.57% | -0.22 | 5.930 | 5.960 | ||
|
Cytek Biosci Rg 02:00:00 / 16.08.25 |
4.010 | -1.72% | -0.07 | 4.010 | 4.020 | ||
|
Cytokinetics Rg 02:00:00 / 16.08.25 |
38.67 | -0.13% | -0.05 | 38.66 | 38.67 | ||
|
CytoMed Thera Rg 02:00:00 / 16.08.25 |
1.800 | 5.88% | 0.10 | 1.760 | 1.800 | ||
|
CytomX Therapeut Rg 02:00:00 / 16.08.25 |
1.910 | 8.52% | 0.15 | 1.920 | 1.930 | ||
|
Cytosorbents Rg 02:00:00 / 16.08.25 |
1.160 | 1.75% | 0.02 | 1.140 | 1.170 | ||
|
D-MARKET Sp ADS-B 02:00:00 / 16.08.25 |
2.960 | -1.33% | -0.04 | 2.950 | 2.960 | ||
|
Daily Journal Co Rg 02:00:00 / 16.08.25 |
426.12 | -0.78% | -3.37 | 425.80 | 429.61 | ||
|
Daktronics Rg 02:00:00 / 16.08.25 |
16.810 | -1.81% | -0.31 | 16.800 | 16.820 | ||
|
DallasNews Rg-A 02:00:00 / 16.08.25 |
14.930 | -0.13% | -0.02 | 14.930 | 14.960 | ||
|
Dare Bio Rg 02:00:00 / 16.08.25 |
2.200 | 6.28% | 0.13 | 2.150 | 2.200 | ||
|
DarioHealth Rg 02:00:00 / 16.08.25 |
0.4480 | 2.80% | 0.01 | 0.4300 | 0.4480 | ||
|
Data I/O Rg 02:00:00 / 16.08.25 |
3.300 | -1.20% | -0.04 | 3.250 | 3.320 | ||
|
Data Storage Rg 02:00:00 / 16.08.25 |
4.490 | -0.88% | -0.04 | 4.440 | 4.500 | ||
|
Datadog Rg-A 02:00:00 / 16.08.25 |
127.25 | 2.19% | 2.73 | 127.20 | 127.24 | ||
|
Datasea Rg 02:00:00 / 16.08.25 |
1.810 | -0.55% | -0.01 | 1.800 | 1.820 | ||
|
Datavault AI Rg 02:00:00 / 16.08.25 |
0.4589 | -1.35% | -0.01 | 0.4536 | 0.4589 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Inspirato Rg-A 02:00:00 / 16.08.25 |
3.000 | -9.64% | -18.70% | -0.99% | -5.06% | -15.01% | -32.74% | -96.22% |
|
Greenidge Gen Rg-A 02:00:00 / 16.08.25 |
1.460 | -9.68% | -79.14% | -2.67% | -25.13% | -8.18% | -20.65% | -96.63% |
|
ATN Internationa Rg 02:00:00 / 16.08.25 |
15.390 | -9.70% | -61.05% | 2.26% | -12.51% | 9.62% | -40.42% | -68.25% |
|
Cognizant Tech So-A 02:00:00 / 16.08.25 |
70.00 | -9.79% | -8.16% | 0.60% | -7.51% | -11.53% | -7.72% | -0.59% |
|
Appian-A Rg 02:00:00 / 16.08.25 |
29.63 | -9.85% | -21.06% | 1.86% | 2.85% | -3.52% | -4.45% | -45.07% |
|
InnovAge Hldg Rg 02:00:00 / 16.08.25 |
3.430 | -10.18% | -41.17% | 3.63% | -12.72% | -12.72% | -44.41% | -20.32% |
|
First Advantage Rg 02:00:00 / 16.08.25 |
16.480 | -10.20% | 1.51% | -0.90% | -6.52% | -2.37% | -6.95% | 7.27% |
|
ACI Worldwide Rg 02:00:00 / 16.08.25 |
46.56 | -10.21% | 52.32% | 4.51% | 2.69% | 0.58% | -1.98% | 78.38% |
|
BGM Grp Rg-A 02:00:00 / 16.08.25 |
7.600 | -10.24% | 108.19% | -1.30% | -32.68% | -48.19% | 27.09% | 10.58% |
|
Erie Indemnity-A 02:00:00 / 16.08.25 |
366.52 | -10.71% | 9.90% | 2.57% | 3.74% | 5.08% | -22.70% | 68.85% |
|
Innoviz Rg 02:00:00 / 16.08.25 |
1.775 | -10.71% | -40.71% | 6.29% | -6.08% | 104.97% | 143.15% | -75.47% |
|
Cadrenal Inc Rg 02:00:00 / 16.08.25 |
12.680 | -10.84% | 21.13% | 13.72% | 12.31% | -14.03% | 90.01% | 0.00% |
|
Dave & Buster's Rg 02:00:00 / 16.08.25 |
25.58 | -10.96% | -51.74% | 7.07% | -14.59% | 24.60% | -19.23% | -39.75% |
|
AvePoint Rg 02:00:00 / 16.08.25 |
15.030 | -11.21% | 78.56% | 4.88% | -19.99% | -17.55% | 39.30% | 192.03% |
|
Fundamental Gbl Rg 02:00:00 / 16.08.25 |
18.940 | -11.23% | -47.10% | 0.85% | 12.74% | 12.87% | -21.08% | 0.00% |
|
APA Rg 02:00:00 / 16.08.25 |
20.48 | -11.26% | -42.89% | 2.35% | 8.82% | 21.54% | -29.98% | -40.95% |
|
Amerisafe Rg 02:00:00 / 16.08.25 |
45.14 | -11.27% | -2.24% | 0.78% | -0.09% | -2.69% | -5.13% | -7.63% |
|
Gentherm Rg 02:00:00 / 16.08.25 |
35.04 | -11.28% | -32.35% | 7.03% | 14.85% | 30.50% | -30.64% | -47.95% |
|
Biofrontera Rg 02:00:00 / 16.08.25 |
0.9234 | -11.38% | -65.13% | -2.44% | 4.67% | 44.33% | -32.10% | -96.57% |
|
Inovio Pharma Rg 02:00:00 / 16.08.25 |
1.860 | -11.48% | -73.53% | 31.91% | 33.81% | -5.58% | -76.25% | -94.87% |
|
CCG Rg 02:00:00 / 16.08.25 |
0.7880 | -11.60% | -88.35% | 2.60% | -2.72% | -3.35% | -20.32% | 0.00% |
|
Complete Solar Rg 02:00:00 / 16.08.25 |
1.660 | -11.73% | -1.56% | 16.08% | -5.14% | 20.29% | 2.47% | 0.00% |
|
America's Car-Ma Rg 02:00:00 / 16.08.25 |
44.75 | -11.75% | -40.31% | 4.22% | -18.40% | -4.03% | -26.64% | -62.47% |
|
Biogen Rg 02:00:00 / 16.08.25 |
138.60 | -11.76% | -47.85% | 6.07% | 10.89% | 10.17% | -31.36% | -38.94% |
|
Biomarin Pharm Rg 02:00:00 / 16.08.25 |
57.54 | -11.76% | -39.85% | 0.37% | 0.44% | -0.02% | -35.73% | -38.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Currenc Grp Rg 02:00:00 / 16.08.25 |
1.700 | -0.58% |
1.760 19:40 |
1.650 15:30 |
7.070 08.01.25 |
0.3269 18.06.25 |
55'760 |
|
CVB Financial Rg 02:00:00 / 16.08.25 |
19.340 | -1.63% |
19.770 15:30 |
19.320 21:34 |
21.71 06.01.25 |
16.010 11.04.25 |
371'623 |
|
CVRx Rg 02:00:00 / 16.08.25 |
7.030 | -2.90% |
7.340 18:42 |
6.980 18:08 |
18.500 21.01.25 |
4.300 12.05.25 |
94'194 |
|
CXApp Inc Rg 02:00:00 / 16.08.25 |
0.8259 | -1.37% |
0.8400 15:30 |
0.8026 15:49 |
2.510 06.01.25 |
0.7700 31.03.25 |
68'890 |
|
CyberArk Softwar Rg 02:00:00 / 16.08.25 |
423.85 | 2.25% |
424.36 21:57 |
415.12 15:30 |
451.99 29.07.25 |
288.63 07.04.25 |
246'965 |
|
Cyclacel Pharma Rg 02:00:00 / 16.08.25 |
7.950 | -10.57% |
9.360 15:56 |
7.835 21:42 |
213.60 03.01.25 |
3.110 07.07.25 |
42'013 |
|
Cyclerion Therp Rg 02:00:00 / 16.08.25 |
2.390 | -0.42% |
2.420 19:45 |
2.300 17:41 |
6.220 03.02.25 |
2.150 11.08.25 |
16'705 |
|
Cycurion Rg-A 02:00:00 / 16.08.25 |
0.2753 | -3.37% |
0.2951 16:24 |
0.2741 19:40 |
68.17 30.01.25 |
0.2600 03.06.25 |
646'584 |
|
Cyngn Rg 02:00:00 / 16.08.25 |
5.950 | -3.57% |
6.100 16:21 |
5.910 21:59 |
128.06 02.01.25 |
3.680 07.04.25 |
34'989 |
|
Cytek Biosci Rg 02:00:00 / 16.08.25 |
4.010 | -1.72% |
4.130 15:41 |
3.990 20:40 |
7.290 13.01.25 |
2.370 23.05.25 |
287'820 |
|
Cytokinetics Rg 02:00:00 / 16.08.25 |
38.67 | -0.13% |
38.92 15:30 |
37.80 17:23 |
52.77 27.01.25 |
29.33 15.05.25 |
470'818 |
|
CytoMed Thera Rg 02:00:00 / 16.08.25 |
1.800 | 5.88% |
1.800 22:00 |
1.740 15:30 |
4.010 06.01.25 |
1.700 14.08.25 |
1'651 |
|
CytomX Therapeut Rg 02:00:00 / 16.08.25 |
1.910 | 8.52% |
1.960 21:38 |
1.780 15:30 |
3.090 13.06.25 |
0.4000 07.04.25 |
1'676'000 |
|
Cytosorbents Rg 02:00:00 / 16.08.25 |
1.160 | 1.75% |
1.160 21:47 |
1.130 16:25 |
1.600 14.02.25 |
0.7891 01.08.25 |
2'990 |
|
D-MARKET Sp ADS-B 02:00:00 / 16.08.25 |
2.960 | -1.33% |
2.975 20:56 |
2.935 19:07 |
3.850 18.02.25 |
2.420 07.04.25 |
45'913 |
|
Daily Journal Co Rg 02:00:00 / 16.08.25 |
426.12 | -0.78% |
432.88 21:25 |
419.85 16:41 |
584.31 07.01.25 |
363.31 21.04.25 |
15'541 |
|
Daktronics Rg 02:00:00 / 16.08.25 |
16.810 | -1.81% |
17.140 15:30 |
16.550 17:01 |
17.950 13.08.25 |
10.250 05.03.25 |
310'720 |
|
DallasNews Rg-A 02:00:00 / 16.08.25 |
14.930 | -0.13% |
15.030 16:39 |
14.930 21:59 |
16.090 23.07.25 |
3.680 09.04.25 |
13'462 |
|
Dare Bio Rg 02:00:00 / 16.08.25 |
2.200 | 6.28% |
2.340 15:35 |
2.050 16:17 |
9.140 14.07.25 |
1.850 08.08.25 |
75'376 |
|
DarioHealth Rg 02:00:00 / 16.08.25 |
0.4480 | 2.80% |
0.4480 22:00 |
0.4300 17:04 |
1.550 07.01.25 |
0.3850 12.08.25 |
38'166 |
|
Data I/O Rg 02:00:00 / 16.08.25 |
3.300 | -1.20% |
3.370 15:30 |
3.250 15:38 |
3.470 24.07.25 |
1.900 21.04.25 |
3'938 |
|
Data Storage Rg 02:00:00 / 16.08.25 |
4.490 | -0.88% |
4.640 16:35 |
4.440 21:49 |
5.430 16.07.25 |
2.940 08.04.25 |
31'510 |
|
Datadog Rg-A 02:00:00 / 16.08.25 |
127.25 | 2.19% |
128.22 20:55 |
123.80 15:30 |
157.20 07.07.25 |
81.70 07.04.25 |
1'513'800 |
|
Datasea Rg 02:00:00 / 16.08.25 |
1.810 | -0.55% |
1.850 15:30 |
1.800 17:52 |
3.100 27.01.25 |
1.665 09.04.25 |
1'988 |
|
Datavault AI Rg 02:00:00 / 16.08.25 |
0.4589 | -1.35% |
0.4710 15:30 |
0.4420 16:36 |
2.280 06.01.25 |
0.3833 06.08.25 |
101'416 |