×
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
- 10.10.2025 - 23:16:01
- 22'204.43
- -3.56%
- -820.20
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BullFrog Rg 02:00:00 / 11.10.25 |
1.320 | -7.69% | -0.11 | 1.310 | 1.350 | ||
|
Bumble Rg-A 02:00:00 / 11.10.25 |
5.070 | -7.99% | -0.44 | 5.070 | 5.080 | ||
|
Burke & Hrb Fin Rg 02:00:00 / 11.10.25 |
57.58 | -3.37% | -2.01 | 57.57 | 57.67 | ||
|
Burning Sp ADR 02:00:00 / 11.10.25 |
8.285 | -3.44% | -0.30 | 8.200 | 8.370 | ||
|
BuzzFeed Rg-A 02:00:00 / 11.10.25 |
1.600 | -3.61% | -0.06 | 1.590 | 1.600 | ||
|
BV Financial Rg 02:00:00 / 11.10.25 |
15.060 | -2.14% | -0.33 | 15.060 | 15.170 | ||
|
Byrna Tech Rg 02:00:00 / 11.10.25 |
26.36 | -4.60% | -1.27 | 26.28 | 26.37 | ||
|
C & F Financial Rg 02:00:00 / 11.10.25 |
65.43 | -2.55% | -1.71 | 65.04 | 65.72 | ||
|
C V D Equipment Rg 02:00:00 / 11.10.25 |
3.160 | -6.23% | -0.21 | 3.110 | 3.210 | ||
|
C.H.Robinson Wld Rg 02:00:00 / 11.10.25 |
125.31 | -2.79% | -3.59 | 125.26 | 125.33 | ||
|
C3is Rg 02:00:00 / 11.10.25 |
2.230 | -8.98% | -0.22 | 2.200 | 2.220 | ||
|
C4 Therapeutics Rg 02:00:00 / 11.10.25 |
2.250 | -6.64% | -0.16 | 2.240 | 2.250 | ||
|
Cabaletta Bio Rg 02:00:00 / 11.10.25 |
2.320 | -18.60% | -0.53 | 2.300 | 2.310 | ||
|
Cadence Design Rg 02:00:00 / 11.10.25 |
327.00 | -6.22% | -21.67 | 326.96 | 327.16 | ||
|
Cadiz Rg 02:00:00 / 11.10.25 |
5.260 | -2.95% | -0.16 | 5.270 | 5.280 | ||
|
Cadrenal Inc Rg 02:00:00 / 11.10.25 |
13.640 | -2.99% | -0.42 | 13.640 | 13.820 | ||
|
Caesarstone Rg 02:00:00 / 11.10.25 |
1.470 | -5.16% | -0.08 | 1.460 | 1.500 | ||
|
Caesr Entmt Rg 02:00:00 / 11.10.25 |
21.86 | -4.96% | -1.14 | 21.88 | 21.89 | ||
|
Cal-Maine Foods Rg 02:00:00 / 11.10.25 |
94.43 | 3.15% | 2.88 | 94.39 | 94.44 | ||
|
Calavo Growers Rg 02:00:00 / 11.10.25 |
24.97 | -0.79% | -0.20 | 24.91 | 24.98 | ||
|
CalciMedica Rg 02:00:00 / 11.10.25 |
3.200 | -3.90% | -0.13 | 3.100 | 3.230 | ||
|
CaliberCos Rg-A 02:00:00 / 11.10.25 |
4.050 | -4.03% | -0.17 | 4.040 | 4.080 | ||
|
California Rg 02:00:00 / 11.10.25 |
16.260 | -1.45% | -0.24 | 16.240 | 16.280 | ||
|
Callan Rg 02:00:00 / 11.10.25 |
4.310 | -2.27% | -0.10 | 4.260 | 4.580 | ||
|
Calumet Rg 02:00:00 / 11.10.25 |
17.680 | -2.75% | -0.50 | 17.680 | 17.690 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Colliers Int Grp SV 02:00:00 / 11.10.25 |
149.47 | 12.20% | 20.58% | -3.81% | -10.41% | 8.05% | -0.13% | 68.59% |
|
Bleichroeder Rg-A 02:00:00 / 11.10.25 |
10.870 | 12.12% | 0.00% | 4.42% | 5.02% | 5.23% | 0.00% | 0.00% |
|
Affinity Bancsha Rg 02:00:00 / 11.10.25 |
19.520 | 12.06% | 22.83% | -0.96% | -0.20% | 3.89% | -8.91% | 34.68% |
|
Alerus Financial Rg 02:00:00 / 11.10.25 |
20.81 | 12.01% | -3.75% | -5.50% | -8.37% | -5.67% | -10.42% | -2.31% |
|
Analog Devices Rg 02:00:00 / 11.10.25 |
225.32 | 11.96% | 19.80% | -6.89% | -8.11% | -6.83% | -3.24% | 64.15% |
|
ChipMOS TECH Sp ADR 02:00:00 / 11.10.25 |
19.830 | 11.95% | -22.53% | -0.40% | 11.91% | 9.50% | -12.45% | 13.09% |
|
Brilliant Erth Rg-A 02:00:00 / 11.10.25 |
2.120 | 11.90% | -36.83% | 4.43% | -15.54% | 45.21% | 10.99% | -59.20% |
|
Gogo Rg 02:00:00 / 11.10.25 |
8.890 | 11.74% | -10.76% | 1.83% | -9.19% | -43.91% | 35.52% | -28.87% |
|
CSX Rg 02:00:00 / 11.10.25 |
35.49 | 11.71% | 3.98% | -1.44% | 9.30% | 3.20% | 1.52% | 34.67% |
|
Forian Rg 02:00:00 / 11.10.25 |
2.310 | 11.65% | -21.37% | 0.43% | 2.67% | 17.86% | 6.45% | -30.72% |
|
Disc Medicine Rg 02:00:00 / 11.10.25 |
69.90 | 11.59% | 22.49% | 3.13% | 16.85% | 21.00% | 46.39% | 331.40% |
|
Esperion Therap Rg 02:00:00 / 11.10.25 |
2.530 | 11.59% | -17.89% | -23.33% | -10.92% | 116.24% | 28.43% | -66.91% |
|
Cantaloupe Rg 02:00:00 / 11.10.25 |
10.570 | 11.57% | 43.18% | 0.00% | -2.13% | -4.86% | 14.77% | 224.46% |
|
CRGO Rg 02:00:00 / 11.10.25 |
3.490 | 11.48% | -2.58% | 0.00% | 15.95% | 44.81% | 158.52% | 0.00% |
|
Artelo Bioscincs Rg 02:00:00 / 13.06.25 |
1.180 | 11.32% | -15.11% | 0.00% | 0.00% | 0.00% | 4.42% | -65.60% |
|
Datavault AI Rg 02:00:00 / 11.10.25 |
1.900 | 11.22% | -86.91% | 41.79% | 470.91% | 183.58% | 19.50% | -99.97% |
|
Himax Tech Sp ADR 02:00:00 / 11.10.25 |
8.130 | 11.19% | 47.28% | -5.79% | -1.69% | -14.51% | 29.05% | 66.79% |
|
HUTCHMED Sp ADR 02:00:00 / 11.10.25 |
15.080 | 11.17% | -11.54% | -6.28% | -15.90% | -14.27% | -22.63% | 93.48% |
|
Home Fed Bancorp Rg 02:00:00 / 11.10.25 |
14.100 | 11.11% | -5.41% | 0.79% | 5.15% | 1.95% | 12.71% | -19.22% |
|
Broadway Rg-A 02:00:00 / 11.10.25 |
7.310 | 11.09% | 14.78% | -3.82% | -1.75% | -13.80% | 11.60% | -18.00% |
|
DTCA Rg 02:00:00 / 11.10.25 |
11.310 | 11.02% | 0.00% | 2.20% | 1.57% | 2.82% | 8.75% | 0.00% |
|
Concentrix Rg 02:00:00 / 11.10.25 |
44.78 | 10.95% | -51.11% | -7.21% | -17.03% | -23.23% | -6.59% | -60.17% |
|
Firefly Neuro Rg 02:00:00 / 11.10.25 |
2.630 | 10.94% | 0.00% | -10.85% | -7.72% | -13.20% | -16.24% | 0.00% |
|
Focus Universal Rg 02:00:00 / 11.10.25 |
3.490 | 10.86% | -73.42% | 1.75% | 27.84% | 32.20% | 64.39% | -93.67% |
|
Consensus Cloud Rg 02:00:00 / 11.10.25 |
26.01 | 10.81% | 0.88% | -6.47% | -5.83% | 23.50% | 20.08% | -44.23% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BullFrog Rg 02:00:00 / 11.10.25 |
1.320 | -7.69% |
1.430 15:30 |
1.280 20:27 |
4.840 14.02.25 |
1.090 05.09.25 |
63'275 |
|
Bumble Rg-A 02:00:00 / 11.10.25 |
5.070 | -7.99% |
5.570 15:33 |
5.070 21:59 |
8.820 10.02.25 |
3.555 08.04.25 |
809'213 |
|
Burke & Hrb Fin Rg 02:00:00 / 11.10.25 |
57.58 | -3.37% |
59.87 16:57 |
57.58 21:59 |
66.00 10.07.25 |
47.77 11.04.25 |
28'358 |
|
Burning Sp ADR 02:00:00 / 11.10.25 |
8.285 | -3.44% |
8.600 16:10 |
8.285 22:00 |
11.100 19.08.25 |
2.180 05.05.25 |
1'338 |
|
BuzzFeed Rg-A 02:00:00 / 11.10.25 |
1.600 | -3.61% |
1.670 15:30 |
1.590 21:59 |
3.110 06.01.25 |
1.590 10.10.25 |
62'848 |
|
BV Financial Rg 02:00:00 / 11.10.25 |
15.060 | -2.14% |
15.400 16:21 |
15.060 22:00 |
17.380 06.01.25 |
13.650 11.04.25 |
9'225 |
|
Byrna Tech Rg 02:00:00 / 11.10.25 |
26.36 | -4.60% |
30.60 15:46 |
26.28 21:56 |
34.75 10.02.25 |
13.690 04.04.25 |
608'209 |
|
C & F Financial Rg 02:00:00 / 11.10.25 |
65.43 | -2.55% |
66.84 15:30 |
65.43 22:00 |
88.86 10.02.25 |
53.14 09.04.25 |
4'088 |
|
C V D Equipment Rg 02:00:00 / 11.10.25 |
3.160 | -6.23% |
3.395 15:45 |
3.160 22:00 |
4.790 07.01.25 |
2.480 21.05.25 |
7'634 |
|
C.H.Robinson Wld Rg 02:00:00 / 11.10.25 |
125.31 | -2.79% |
130.50 16:39 |
125.08 21:35 |
137.85 18.09.25 |
84.73 09.04.25 |
824'758 |
|
C3is Rg 02:00:00 / 11.10.25 |
2.230 | -8.98% |
2.590 15:30 |
2.100 18:58 |
9.600 02.01.25 |
2.010 29.09.25 |
111'606 |
|
C4 Therapeutics Rg 02:00:00 / 11.10.25 |
2.250 | -6.64% |
2.495 15:45 |
2.235 21:58 |
4.260 06.01.25 |
1.085 09.04.25 |
580'557 |
|
Cabaletta Bio Rg 02:00:00 / 11.10.25 |
2.320 | -18.60% |
3.150 15:30 |
2.235 20:09 |
3.330 09.10.25 |
0.9885 07.04.25 |
2'733'990 |
|
Cadence Design Rg 02:00:00 / 11.10.25 |
327.00 | -6.22% |
350.21 15:47 |
325.87 21:39 |
376.35 31.07.25 |
222.20 07.04.25 |
817'769 |
|
Cadiz Rg 02:00:00 / 11.10.25 |
5.260 | -2.95% |
5.740 16:57 |
5.240 21:59 |
5.750 08.10.25 |
2.135 09.04.25 |
373'092 |
|
Cadrenal Inc Rg 02:00:00 / 11.10.25 |
13.640 | -2.99% |
14.150 16:40 |
13.500 21:59 |
22.54 26.02.25 |
8.750 04.08.25 |
5'645 |
|
Caesarstone Rg 02:00:00 / 11.10.25 |
1.470 | -5.16% |
1.540 15:30 |
1.460 18:35 |
4.670 05.02.25 |
1.360 04.09.25 |
20'418 |
|
Caesr Entmt Rg 02:00:00 / 11.10.25 |
21.86 | -4.96% |
23.24 15:44 |
21.86 21:59 |
39.98 14.02.25 |
21.42 04.04.25 |
2'887'769 |
|
Cal-Maine Foods Rg 02:00:00 / 11.10.25 |
94.43 | 3.15% |
94.75 21:49 |
91.50 17:03 |
126.29 23.07.25 |
79.55 13.03.25 |
513'072 |
|
Calavo Growers Rg 02:00:00 / 11.10.25 |
24.97 | -0.79% |
25.48 16:11 |
24.92 21:59 |
28.70 10.09.25 |
21.46 13.03.25 |
48'351 |
|
CalciMedica Rg 02:00:00 / 11.10.25 |
3.200 | -3.90% |
3.560 16:06 |
3.060 21:56 |
4.260 23.07.25 |
1.420 30.06.25 |
35'628 |
|
CaliberCos Rg-A 02:00:00 / 11.10.25 |
4.050 | -4.03% |
4.320 15:57 |
3.990 18:19 |
48.00 09.09.25 |
1.630 20.08.25 |
49'177 |
|
California Rg 02:00:00 / 11.10.25 |
16.260 | -1.45% |
16.640 16:04 |
16.180 18:10 |
17.670 19.09.25 |
11.885 09.04.25 |
54'227 |
|
Callan Rg 02:00:00 / 11.10.25 |
4.310 | -2.27% |
4.560 15:30 |
4.310 22:00 |
7.720 06.02.25 |
3.380 14.02.25 |
2'988 |
|
Calumet Rg 02:00:00 / 11.10.25 |
17.680 | -2.75% |
18.690 16:41 |
17.420 21:35 |
23.74 06.01.25 |
7.680 09.04.25 |
297'646 |