×
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
- 19.08.2025 - 23:16:02
- 21'314.95
- -1.46%
- -314.82
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chi Atl RE REIT Rg 23:20:00 / 19.08.25 |
14.140 | 1.14% | 0.16 | 14.130 | 14.150 | ||
|
Chicago Atlantic BDC Inc 23:20:00 / 19.08.25 |
10.920 | -0.46% | -0.05 | 10.750 | 10.960 | ||
|
Chijet Motor Rg 23:20:00 / 19.08.25 |
1.620 | -4.14% | -0.07 | 1.610 | 1.700 | ||
|
Children'S Place Rg 23:20:00 / 19.08.25 |
4.250 | -2.97% | -0.13 | 4.240 | 4.260 | ||
|
China Auto Sys Rg 23:20:00 / 19.08.25 |
4.030 | -0.25% | -0.01 | 4.030 | 4.040 | ||
|
China Liberal Rg 23:20:00 / 18.08.25 |
0.1000 | 0.00% | 0.00 | ||||
|
China Nat Rg 23:20:00 / 19.08.25 |
3.510 | 2.93% | 0.10 | 3.500 | 3.660 | 1'622 | |
|
China SXT Rg 23:20:00 / 19.08.25 |
1.580 | 0.00% | 0.00 | 1.550 | 1.600 | ||
|
ChipMOS TECH Sp ADR 23:20:00 / 19.08.25 |
15.200 | -4.28% | -0.68 | 15.040 | 15.340 | ||
|
Choiceone Finl S Rg 23:20:00 / 19.08.25 |
29.89 | 0.27% | 0.08 | 29.79 | 29.91 | ||
|
Chord Energy Rg 23:20:00 / 19.08.25 |
102.09 | 0.37% | 0.38 | 102.18 | 102.19 | ||
|
CHSN Rg-A 02:00:00 / 16.08.25 |
0.0394 | 0.00% | 0.00 | ||||
|
Church Rg-A 23:20:00 / 19.08.25 |
10.530 | -0.19% | -0.02 | 10.520 | 10.550 | ||
|
Churchill Downs Rg 23:20:00 / 19.08.25 |
103.78 | 0.71% | 0.73 | 103.78 | 103.85 | ||
|
Cibus Rg-A 23:20:00 / 19.08.25 |
1.370 | -1.44% | -0.02 | 1.360 | 1.370 | ||
|
Cidara Therapeut Rg 23:20:00 / 19.08.25 |
61.49 | -2.77% | -1.75 | 61.49 | 61.62 | ||
|
CIMG Rg 23:20:00 / 19.08.25 |
0.2350 | 4.21% | 0.01 | 0.2403 | 0.2454 | 1'837'612 | |
|
Cimpress Rg 23:20:00 / 19.08.25 |
60.49 | 2.72% | 1.60 | 60.49 | 60.58 | ||
|
Cincinnati Finan Rg 23:20:00 / 19.08.25 |
152.38 | 1.73% | 2.59 | 152.30 | 152.38 | 167'614 | |
|
Cineverse Rg 23:20:00 / 19.08.25 |
4.750 | -0.21% | -0.01 | 4.740 | 4.760 | ||
|
Cingulate Rg 23:20:00 / 19.08.25 |
3.760 | -9.62% | -0.40 | 3.760 | 3.830 | 22'255 | |
|
Cintas Rg 23:20:00 / 19.08.25 |
216.43 | 1.00% | 2.15 | 216.35 | 216.44 | ||
|
Cipher Mining Rg 23:20:00 / 19.08.25 |
5.760 | -4.79% | -0.29 | 5.760 | 5.770 | 4'206'206 | |
|
Cirrus Logic Rg 23:20:00 / 19.08.25 |
113.11 | 0.11% | 0.12 | 113.10 | 113.19 | 142'677 | |
|
Cisco Systems Rg 23:20:00 / 19.08.25 |
66.76 | -0.28% | -0.19 | 66.76 | 66.77 | 6'370'470 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HilleVax Rg 23:20:00 / 19.08.25 |
2.060 | -0.48% | -87.17% | 0.00% | -2.37% | 10.75% | 12.57% | -84.42% |
|
CRA Intl Rg 23:20:00 / 19.08.25 |
188.25 | -0.49% | 88.45% | -1.10% | 7.82% | -1.14% | 18.69% | 89.64% |
|
Gorilla Tech Rg 23:20:00 / 19.08.25 |
18.000 | -0.50% | 233.15% | 3.87% | 0.28% | 1.64% | 662.71% | -85.10% |
|
Farmer Brothers Rg 23:20:00 / 19.08.25 |
1.720 | -0.56% | -41.50% | -0.58% | 4.24% | 16.22% | -36.76% | -66.48% |
|
Horizon Bancorp Rg 23:20:00 / 19.08.25 |
16.040 | -0.56% | 11.95% | 0.31% | 0.75% | 6.72% | 8.38% | -22.01% |
|
Corvus Pharmacet Rg 23:20:00 / 19.08.25 |
5.210 | -0.56% | 202.27% | 15.78% | 20.32% | 41.96% | 24.05% | 362.61% |
|
Barfresh Food Rg 23:20:00 / 19.08.25 |
2.550 | -0.72% | 71.25% | -15.84% | -19.05% | 0.00% | -24.33% | -19.65% |
|
BOK Finl Rg 23:20:00 / 19.08.25 |
105.14 | -0.84% | 23.25% | 0.66% | -0.59% | 10.72% | 5.69% | 11.13% |
|
BJ's Restaurants Rg 23:20:00 / 19.08.25 |
35.40 | -0.87% | -3.28% | 3.12% | -13.36% | -20.36% | 15.57% | 24.39% |
|
Franklin Electri Rg 23:20:00 / 19.08.25 |
97.67 | -0.90% | -0.08% | 1.37% | 7.07% | 11.89% | -1.71% | 1.87% |
|
German Amer Banc Rg 23:20:00 / 19.08.25 |
40.02 | -0.92% | 22.96% | 1.39% | -1.82% | 3.36% | 3.98% | 1.48% |
|
Daktronics Rg 23:20:00 / 19.08.25 |
16.350 | -0.95% | 96.93% | -7.08% | 2.70% | 1.93% | 7.50% | 289.28% |
|
FTAI Rg 23:20:00 / 19.08.25 |
141.01 | -1.10% | 207.03% | -1.09% | 27.13% | 17.61% | 23.37% | 0.00% |
|
Commerce Bancsha Rg 23:20:00 / 19.08.25 |
61.93 | -1.12% | 21.12% | 0.83% | -3.60% | -2.90% | 5.77% | -3.06% |
|
Icahn Ent DO Uts 23:20:00 / 19.08.25 |
8.410 | -1.15% | -50.15% | -8.59% | -9.67% | -2.44% | -46.60% | -83.54% |
|
First Finl Banks Rg 23:20:00 / 19.08.25 |
35.77 | -1.17% | 17.59% | 2.08% | -3.48% | 1.33% | 2.05% | -23.74% |
|
Farmers Natl Ban Rg 23:20:00 / 19.08.25 |
14.080 | -1.20% | -2.77% | -1.19% | 1.08% | 5.71% | -1.81% | -4.81% |
|
BioNTech Sp ADS 23:20:00 / 19.08.25 |
111.40 | -1.23% | 6.64% | 0.36% | -0.04% | 13.04% | 25.83% | -23.75% |
|
GigaMedia Rg 23:20:00 / 19.08.25 |
1.550 | -1.31% | 8.63% | 4.73% | 8.39% | 6.90% | 18.32% | -15.17% |
|
D-MARKET Sp ADS-B 23:20:00 / 19.08.25 |
2.750 | -1.32% | 66.11% | -9.84% | 8.70% | 3.38% | -6.78% | 196.04% |
|
FS Bancorp Rg 23:20:00 / 19.08.25 |
39.79 | -1.44% | 9.50% | -1.36% | -3.66% | 1.07% | -4.17% | 28.76% |
|
EverCommerce Rg 23:20:00 / 19.08.25 |
10.990 | -1.45% | -1.63% | 3.68% | -3.93% | 9.68% | 7.53% | -16.09% |
|
China Auto Sys Rg 23:20:00 / 19.08.25 |
4.030 | -1.46% | 25.08% | -2.42% | -2.89% | -2.89% | 11.63% | 15.10% |
|
AdaptHealth Rg 23:20:00 / 19.08.25 |
9.450 | -1.47% | 28.67% | -0.94% | -0.32% | 1.50% | -5.41% | -56.11% |
|
Founder Grp Rg-A 23:20:00 / 19.08.25 |
1.250 | -1.55% | 0.00% | 2.46% | 27.69% | 15.74% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Chi Atl RE REIT Rg 23:20:00 / 19.08.25 |
14.140 | 1.14% |
14.230 21:41 |
14.020 15:30 |
16.260 03.03.25 |
12.760 09.04.25 |
40'075 |
|
Chicago Atlantic BDC Inc 23:20:00 / 19.08.25 |
10.920 | -0.46% |
10.920 19:36 |
10.870 15:30 |
12.650 19.02.25 |
9.700 09.06.25 |
1'799 |
|
Chijet Motor Rg 23:20:00 / 19.08.25 |
1.620 | -4.14% |
1.690 21:19 |
1.600 15:30 |
2.970 21.01.25 |
1.110 14.03.25 |
672 |
|
Children'S Place Rg 23:20:00 / 19.08.25 |
4.250 | -2.97% |
4.480 16:05 |
4.240 21:59 |
11.990 06.02.25 |
3.660 23.06.25 |
98'305 |
|
China Auto Sys Rg 23:20:00 / 19.08.25 |
4.030 | -0.25% |
4.050 21:59 |
4.020 20:46 |
5.340 28.03.25 |
3.500 09.04.25 |
4'064 |
|
China Liberal Rg 23:20:00 / 18.08.25 |
0.1000 | 0.00% |
631.20 29.01.25 |
0.0500 28.07.25 |
459 | ||
|
China Nat Rg 23:20:00 / 19.08.25 |
3.510 | 2.93% |
3.660 21:35 |
3.510 15:30 |
7.124 11.06.25 |
3.150 12.08.25 |
1'622 |
|
China SXT Rg 23:20:00 / 19.08.25 |
1.580 | 0.00% |
1.620 17:23 |
1.580 15:30 |
5.690 06.03.25 |
1.010 05.06.25 |
3'880 |
|
ChipMOS TECH Sp ADR 23:20:00 / 19.08.25 |
15.200 | -4.28% |
15.560 15:30 |
15.140 21:57 |
20.95 20.02.25 |
12.900 09.04.25 |
4'329 |
|
Choiceone Finl S Rg 23:20:00 / 19.08.25 |
29.89 | 0.27% |
30.21 15:53 |
29.76 21:44 |
36.20 02.01.25 |
24.89 14.04.25 |
19'619 |
|
Chord Energy Rg 23:20:00 / 19.08.25 |
102.09 | 0.37% |
102.81 16:39 |
100.55 20:26 |
129.22 15.01.25 |
79.83 09.04.25 |
274'846 |
|
CHSN Rg-A 02:00:00 / 16.08.25 |
0.0394 | 0.00% |
6.480 22.01.25 |
0.0356 15.08.25 |
1'276'111 | ||
|
Church Rg-A 23:20:00 / 19.08.25 |
10.530 | -0.19% |
10.570 17:38 |
10.520 15:30 |
11.660 19.05.25 |
10.250 22.01.25 |
3'798 |
|
Churchill Downs Rg 23:20:00 / 19.08.25 |
103.78 | 0.71% |
105.10 16:32 |
103.15 15:30 |
134.48 02.01.25 |
85.58 25.04.25 |
132'069 |
|
Cibus Rg-A 23:20:00 / 19.08.25 |
1.370 | -1.44% |
1.410 15:30 |
1.340 20:04 |
3.400 29.05.25 |
1.340 19.08.25 |
38'817 |
|
Cidara Therapeut Rg 23:20:00 / 19.08.25 |
61.49 | -2.77% |
63.58 15:33 |
61.08 17:03 |
66.89 23.07.25 |
15.440 07.04.25 |
122'786 |
|
CIMG Rg 23:20:00 / 19.08.25 |
0.2350 | 4.21% |
0.3500 18:39 |
0.2300 15:30 |
1.440 08.01.25 |
0.1909 06.08.25 |
1'837'612 |
|
Cimpress Rg 23:20:00 / 19.08.25 |
60.49 | 2.72% |
61.06 17:04 |
59.28 15:30 |
75.67 21.01.25 |
35.41 01.05.25 |
71'302 |
|
Cincinnati Finan Rg 23:20:00 / 19.08.25 |
152.38 | 1.73% |
152.41 21:59 |
150.11 15:30 |
157.51 29.07.25 |
123.15 09.04.25 |
167'614 |
|
Cineverse Rg 23:20:00 / 19.08.25 |
4.750 | -0.21% |
5.055 16:20 |
4.640 15:30 |
7.360 08.07.25 |
2.250 07.04.25 |
160'099 |
|
Cingulate Rg 23:20:00 / 19.08.25 |
3.760 | -9.62% |
4.150 15:30 |
3.760 21:59 |
6.000 21.07.25 |
3.300 21.05.25 |
22'255 |
|
Cintas Rg 23:20:00 / 19.08.25 |
216.43 | 1.00% |
217.01 16:44 |
214.08 15:35 |
229.19 06.06.25 |
180.98 02.01.25 |
805'832 |
|
Cipher Mining Rg 23:20:00 / 19.08.25 |
5.760 | -4.79% |
6.155 15:31 |
5.605 19:06 |
7.095 22.07.25 |
1.860 07.04.25 |
4'206'206 |
|
Cirrus Logic Rg 23:20:00 / 19.08.25 |
113.11 | 0.11% |
114.00 16:36 |
112.55 20:04 |
114.00 19.08.25 |
75.83 08.04.25 |
142'677 |
|
Cisco Systems Rg 23:20:00 / 19.08.25 |
66.76 | -0.28% |
67.52 16:40 |
66.49 15:35 |
72.55 11.08.25 |
52.11 07.04.25 |
6'370'470 |