×
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
- 08.07.2026 - 16:41:08
- 25'670.55
- -0.57%
- -148.14
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BullFrog Rg 15:37:58 / 08.07.26 |
0.6631 | -4.19% | -0.03 | 0.6700 | 0.7300 | 831 | |
|
Bumble Rg-A 16:40:45 / 08.07.26 |
2.990 | -4.17% | -0.13 | 2.980 | 2.990 | 76'583 | |
|
Burke & Hrb Fin Rg 16:32:40 / 08.07.26 |
69.24 | -0.75% | -0.52 | 68.59 | 70.00 | 17'434 | |
|
Burning Sp ADR 16:02:09 / 08.07.26 |
11.460 | 6.65% | 0.72 | 11.580 | 12.450 | 1'900 | |
|
BuzzFeed Rg-A 16:38:11 / 08.07.26 |
1.490 | -7.45% | -0.12 | 1.490 | 1.500 | 49'586 | |
|
BV Financial Rg 16:41:07 / 08.07.26 |
20.79 | 0.43% | 0.09 | 20.79 | 21.35 | 39 | |
|
Byrna Tech Rg 16:40:06 / 08.07.26 |
6.060 | -1.46% | -0.09 | 6.040 | 6.070 | 17'814 | |
|
C & F Financial Rg 16:41:02 / 08.07.26 |
78.20 | -2.25% | -1.80 | 78.20 | 83.00 | 44 | |
|
C V D Equipment Rg 15:31:06 / 08.07.26 |
7.700 | -0.06% | -0.01 | 7.500 | 8.140 | 5'525 | |
|
C.H.Robinson Wld Rg 16:39:05 / 08.07.26 |
188.41 | -1.33% | -2.54 | 187.89 | 188.56 | 26'773 | |
|
C3IS Rg 15:30:00 / 08.07.26 |
1.780 | 3.49% | 0.06 | 1.680 | 1.800 | 2'856 | |
|
C4 Therapeutics Rg 16:40:33 / 08.07.26 |
4.155 | -4.48% | -0.20 | 4.150 | 4.160 | 139'488 | |
|
Cabaletta Bio Rg 16:39:09 / 08.07.26 |
3.140 | 1.29% | 0.04 | 3.130 | 3.140 | 442'529 | |
|
Cadence Design Rg 16:40:39 / 08.07.26 |
368.57 | -0.67% | -2.49 | 368.63 | 369.13 | 48'315 | |
|
Cadiz Rg 16:37:37 / 08.07.26 |
4.080 | 0.00% | 0.00 | 4.080 | 4.090 | 22'671 | |
|
Cadrenal Inc Rg 16:00:53 / 08.07.26 |
3.200 | 1.27% | 0.04 | 3.100 | 3.290 | 3'946 | |
|
Caesarstone Rg 16:31:56 / 08.07.26 |
2.330 | -3.32% | -0.08 | 2.280 | 2.330 | 13'425 | |
|
Caesr Entmt Rg 16:41:04 / 08.07.26 |
30.11 | -0.79% | -0.24 | 30.11 | 30.12 | 382'919 | |
|
Cal-Maine Foods Rg 16:39:13 / 08.07.26 |
85.99 | 0.68% | 0.58 | 85.82 | 86.00 | 25'886 | |
|
CalciMedica Rg 16:11:13 / 08.07.26 |
0.9184 | -3.92% | -0.04 | 0.9207 | 0.9562 | 7'884 | |
|
CaliberCos Rg-A 16:39:52 / 08.07.26 |
0.7785 | -5.06% | -0.04 | 0.7622 | 0.7899 | 65'334 | |
|
California Rg 16:20:25 / 08.07.26 |
20.42 | -0.92% | -0.19 | 20.26 | 20.40 | 3'905 | |
|
Callan Rg 16:38:54 / 08.07.26 |
0.7780 | 2.37% | 0.02 | 0.7200 | 0.7800 | 2'537 | |
|
Calumet Rg 16:40:48 / 08.07.26 |
38.97 | 4.84% | 1.80 | 38.94 | 39.01 | 103'475 | |
|
Cambium Rg 01:00:00 / 27.03.26 |
0.4010 | 0.00% | 0.00 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ACI Worldwide Rg 16:41:07 / 08.07.26 |
54.77 | 16.34% | 7.15% | 4.26% | 25.25% | 28.93% | 20.56% | 143.63% |
|
Forum Markets Rg 16:34:24 / 08.07.26 |
5.770 | 16.33% | -68.68% | 3.59% | 4.34% | 170.89% | -31.37% | -97.30% |
|
Columbia Sportsw Rg 16:39:21 / 08.07.26 |
62.09 | 16.23% | -23.71% | -2.51% | -3.68% | 7.16% | -1.74% | -14.76% |
|
Aureus Green Rg 16:37:52 / 08.07.26 |
3.690 | 16.19% | 0.00% | -8.21% | -25.15% | 12.84% | 509.92% | 0.00% |
|
East-West Bancor Rg 16:40:45 / 08.07.26 |
127.37 | 16.10% | 36.27% | -2.55% | -0.56% | 8.55% | 18.85% | 139.52% |
|
First National Rg 16:15:35 / 08.07.26 |
29.17 | 16.09% | 27.34% | -5.72% | -1.22% | 1.78% | 40.38% | 78.66% |
|
First Finl Banks Rg 16:41:03 / 08.07.26 |
34.23 | 16.07% | -3.83% | -3.44% | 3.07% | 9.92% | -7.64% | 21.69% |
|
Celcuity Rg 16:37:50 / 08.07.26 |
111.73 | 16.02% | 784.03% | 6.93% | 26.62% | -9.51% | 727.02% | 1'070.07% |
|
Bsnss Frst Banc Rg 16:40:46 / 08.07.26 |
29.82 | 15.95% | 17.94% | -5.09% | 3.18% | 4.48% | 13.17% | 104.52% |
|
Epsilon Energy Rg 16:32:58 / 08.07.26 |
5.540 | 15.95% | -13.37% | 1.65% | -6.58% | -7.67% | -23.48% | -0.74% |
|
CRISPR Therap N 16:40:16 / 08.07.26 |
59.14 | 15.88% | 54.40% | 6.33% | 19.62% | 4.19% | -1.56% | 11.77% |
|
Coca-Cola Consol Rg 16:39:10 / 08.07.26 |
174.50 | 15.88% | 40.99% | -9.98% | -8.68% | -6.91% | 53.99% | 180.50% |
|
Alphab Rg-C-NV 16:41:08 / 08.07.26 |
358.26 | 15.88% | 90.94% | 0.10% | 1.40% | 7.11% | 101.65% | 202.66% |
|
Daily Journal Co Rg 15:44:44 / 08.07.26 |
573.00 | 15.84% | -0.61% | -5.38% | 8.69% | 5.79% | 47.13% | 95.61% |
|
Horizon Bancorp Rg 16:40:45 / 08.07.26 |
19.350 | 15.80% | 21.91% | -5.52% | 0.10% | 9.01% | 21.09% | 91.80% |
|
Cincinnati Finan Rg 16:40:14 / 08.07.26 |
184.32 | 15.76% | 31.57% | -1.54% | 10.75% | 13.08% | 25.64% | 92.58% |
|
HireQuest Rg 16:40:08 / 08.07.26 |
12.000 | 15.60% | -14.19% | -3.26% | -3.26% | 17.05% | 17.50% | -53.03% |
|
FTAI Rg 16:40:34 / 08.07.26 |
219.90 | 15.60% | 57.98% | -16.01% | -2.60% | -18.50% | 99.17% | 631.67% |
|
Century Aluminum Rg 16:40:14 / 08.07.26 |
44.72 | 15.57% | 148.52% | 3.93% | -24.25% | -30.22% | 141.99% | 411.64% |
|
Frequency Electr Rg 16:21:56 / 08.07.26 |
61.96 | 15.56% | 235.96% | -5.82% | -7.01% | 9.10% | 172.41% | 835.64% |
|
Alico Rg 16:37:59 / 08.07.26 |
41.89 | 15.53% | 62.09% | 1.06% | 1.16% | -1.41% | 29.81% | 65.41% |
|
Dorchester Minerals 16:40:41 / 08.07.26 |
26.21 | 15.52% | -22.50% | 3.27% | -4.38% | -5.38% | -5.17% | -15.37% |
|
Biolife Solution Rg 16:32:29 / 08.07.26 |
27.34 | 15.51% | 7.59% | -4.04% | 2.55% | 29.02% | 22.44% | 37.11% |
|
Independent Bank Rg 16:38:13 / 08.07.26 |
82.50 | 15.49% | 31.48% | -2.94% | 1.44% | 3.87% | 23.56% | 82.92% |
|
LeonaBio Rg 15:44:35 / 08.07.26 |
8.750 | 15.46% | 48.97% | 4.42% | 3.80% | -7.70% | 123.27% | -68.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BullFrog Rg 15:37:58 / 08.07.26 |
0.6631 | -4.19% |
0.6839 15:30 |
0.6631 15:37 |
1.960 31.03.26 |
0.4279 12.02.26 |
831 |
|
Bumble Rg-A 16:40:45 / 08.07.26 |
2.990 | -4.17% |
3.100 15:30 |
2.990 16:40 |
4.595 21.04.26 |
2.545 25.06.26 |
76'583 |
|
Burke & Hrb Fin Rg 16:32:40 / 08.07.26 |
69.24 | -0.75% |
69.91 15:34 |
68.90 16:32 |
73.50 02.07.26 |
60.11 20.03.26 |
17'434 |
|
Burning Sp ADR 16:02:09 / 08.07.26 |
11.460 | 6.65% |
11.750 15:49 |
10.780 15:30 |
41.41 22.01.26 |
6.870 17.06.26 |
1'900 |
|
BuzzFeed Rg-A 16:38:11 / 08.07.26 |
1.490 | -7.45% |
1.610 15:33 |
1.480 16:33 |
2.200 22.05.26 |
0.5416 30.03.26 |
49'586 |
|
BV Financial Rg 16:41:07 / 08.07.26 |
20.79 | 0.43% |
20.68 15:30 |
20.68 15:30 |
22.04 26.06.26 |
17.770 07.01.26 |
39 |
|
Byrna Tech Rg 16:40:06 / 08.07.26 |
6.060 | -1.46% |
6.190 15:45 |
6.030 15:30 |
18.240 08.01.26 |
4.860 13.05.26 |
17'814 |
|
C & F Financial Rg 16:41:02 / 08.07.26 |
78.20 | -2.25% |
79.50 15:30 |
79.50 15:30 |
86.18 26.06.26 |
68.87 13.01.26 |
44 |
|
C V D Equipment Rg 15:31:06 / 08.07.26 |
7.700 | -0.06% |
7.710 15:30 |
7.610 15:30 |
8.660 06.07.26 |
3.090 02.01.26 |
5'525 |
|
C.H.Robinson Wld Rg 16:39:05 / 08.07.26 |
188.41 | -1.33% |
191.27 15:30 |
187.61 16:32 |
203.33 06.02.26 |
149.61 12.02.26 |
26'773 |
|
C3IS Rg 15:30:00 / 08.07.26 |
1.780 | 3.49% |
1.780 15:30 |
1.780 15:30 |
34.47 07.01.26 |
1.560 24.06.26 |
2'856 |
|
C4 Therapeutics Rg 16:40:33 / 08.07.26 |
4.155 | -4.48% |
4.370 15:39 |
4.155 16:40 |
5.165 30.06.26 |
1.695 05.02.26 |
139'488 |
|
Cabaletta Bio Rg 16:39:09 / 08.07.26 |
3.140 | 1.29% |
3.235 16:10 |
3.000 15:30 |
4.200 06.05.26 |
2.005 06.01.26 |
442'529 |
|
Cadence Design Rg 16:40:39 / 08.07.26 |
368.57 | -0.67% |
371.67 15:45 |
366.78 15:31 |
416.69 02.06.26 |
262.83 03.02.26 |
48'315 |
|
Cadiz Rg 16:37:37 / 08.07.26 |
4.080 | 0.00% |
4.090 15:32 |
4.010 15:31 |
6.950 16.01.26 |
3.550 26.06.26 |
22'671 |
|
Cadrenal Inc Rg 16:00:53 / 08.07.26 |
3.200 | 1.27% |
3.200 16:00 |
3.130 15:34 |
8.950 02.03.26 |
2.750 24.06.26 |
3'946 |
|
Caesarstone Rg 16:31:56 / 08.07.26 |
2.330 | -3.32% |
2.390 15:37 |
2.330 15:30 |
2.620 02.07.26 |
0.5600 13.03.26 |
13'425 |
|
Caesr Entmt Rg 16:41:04 / 08.07.26 |
30.11 | -0.79% |
30.42 15:43 |
30.08 15:45 |
30.82 25.06.26 |
17.860 17.02.26 |
382'919 |
|
Cal-Maine Foods Rg 16:39:13 / 08.07.26 |
85.99 | 0.68% |
86.09 16:08 |
85.20 15:36 |
90.51 12.03.26 |
71.92 14.01.26 |
25'886 |
|
CalciMedica Rg 16:11:13 / 08.07.26 |
0.9184 | -3.92% |
0.9373 15:30 |
0.8700 15:44 |
7.050 02.01.26 |
0.4699 02.03.26 |
7'884 |
|
CaliberCos Rg-A 16:39:52 / 08.07.26 |
0.7785 | -5.06% |
0.7828 16:01 |
0.7201 15:40 |
1.545 05.01.26 |
0.5800 26.06.26 |
65'334 |
|
California Rg 16:20:25 / 08.07.26 |
20.42 | -0.92% |
20.64 15:30 |
20.40 16:08 |
21.25 02.07.26 |
17.090 12.03.26 |
3'905 |
|
Callan Rg 16:38:54 / 08.07.26 |
0.7780 | 2.37% |
0.8100 15:46 |
0.7621 15:30 |
5.610 15.01.26 |
0.6505 21.05.26 |
2'537 |
|
Calumet Rg 16:40:48 / 08.07.26 |
38.97 | 4.84% |
39.15 16:36 |
37.73 15:30 |
39.15 08.07.26 |
18.225 06.01.26 |
103'475 |
|
Cambium Rg 01:00:00 / 27.03.26 |
0.4010 | 0.00% |
2.000 25.03.26 |
0.3000 26.03.26 |
1'940'328 |