×
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
- 14.01.2026 - 18:06:04
- 23'335.67
- -1.58%
- -374.20
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cogent Bioscis Rg 18:04:52 / 14.01.26 |
38.13 | 8.08% | 2.85 | 38.08 | 38.13 | 202'203 | |
|
Cogent Comm Hldg Rg 18:04:05 / 14.01.26 |
23.95 | 5.23% | 1.19 | 23.89 | 23.96 | 59'597 | |
|
Cognex Rg 18:05:15 / 14.01.26 |
39.66 | 0.08% | 0.03 | 39.63 | 39.71 | 107'883 | |
|
Cognition Therap Rg 17:41:30 / 14.01.26 |
1.425 | -0.35% | -0.01 | 1.420 | 1.430 | 21'550 | |
|
Cognizant Tech So-A 18:06:02 / 14.01.26 |
86.02 | 1.83% | 1.55 | 85.99 | 86.04 | 649'315 | |
|
Cognyte Sftw Rg 17:58:57 / 14.01.26 |
9.360 | -2.60% | -0.25 | 9.310 | 9.410 | 26'049 | |
|
Coherus Onco Rg 17:40:04 / 14.01.26 |
1.650 | -2.94% | -0.05 | 1.640 | 1.650 | 88'812 | |
|
Cohu Rg 18:04:52 / 14.01.26 |
27.85 | 0.04% | 0.01 | 27.85 | 27.92 | 36'245 | |
|
Coinbase Glb Rg-A 18:06:06 / 14.01.26 |
258.83 | 2.43% | 6.14 | 258.82 | 259.03 | 1'185'773 | |
|
Coincheck Grp Rg 18:01:03 / 14.01.26 |
2.620 | 6.07% | 0.15 | 2.520 | 2.650 | 3'765 | |
|
Collegium Pharma Rg 18:03:29 / 14.01.26 |
47.70 | 0.89% | 0.42 | 47.62 | 47.77 | 22'502 | |
|
Colliers Int Grp SV 17:34:54 / 14.01.26 |
143.61 | -0.40% | -0.57 | 142.03 | 142.65 | 7'627 | |
|
CollPlant Biot Rg 15:30:01 / 14.01.26 |
1.630 | -0.61% | -0.01 | 1.590 | 1.620 | 2'468 | |
|
Columbia Bkg Sys Rg 18:05:49 / 14.01.26 |
28.37 | 0.28% | 0.08 | 28.36 | 28.37 | 155'266 | |
|
Columbia Finl Rg 17:53:40 / 14.01.26 |
15.395 | 0.16% | 0.03 | 15.380 | 15.410 | 5'828 | |
|
Columbia Sportsw Rg 18:04:00 / 14.01.26 |
55.44 | 0.16% | 0.09 | 55.37 | 55.56 | 31'421 | |
|
Columbus Acqstn Rg 17:13:43 / 14.01.26 |
10.350 | -0.10% | -0.01 | 10.350 | 10.390 | ||
|
Columbus Mckinno Rg 18:05:26 / 14.01.26 |
20.96 | 4.64% | 0.93 | 20.94 | 21.02 | 82'580 | |
|
Comcast-A 18:06:03 / 14.01.26 |
28.50 | 0.05% | 0.02 | 28.49 | 28.50 | 1'733'887 | |
|
Commerce Bancsha Rg 18:05:58 / 14.01.26 |
53.88 | 0.99% | 0.53 | 53.87 | 53.89 | 116'752 | |
|
Commerce.com Rg-1 18:03:10 / 14.01.26 |
4.010 | -0.99% | -0.04 | 4.000 | 4.010 | 64'311 | |
|
Commercial Vehic Rg 16:35:26 / 14.01.26 |
1.780 | 1.14% | 0.02 | 1.700 | 1.780 | 7'603 | |
|
CommScope Rg 18:05:36 / 14.01.26 |
18.880 | -3.58% | -0.70 | 18.860 | 18.890 | 348'868 | |
|
Community Trust Rg 17:49:52 / 14.01.26 |
58.35 | 0.41% | 0.24 | 57.91 | 58.37 | 2'454 | |
|
Community West Rg 18:01:31 / 14.01.26 |
22.38 | -0.18% | -0.04 | 22.38 | 22.42 | 14'888 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BOK Finl Rg 18:05:05 / 14.01.26 |
123.57 | 3.53% | 15.21% | 1.21% | 3.66% | 17.91% | 11.09% | 19.82% |
|
Eastern Bankshar Rg 18:05:05 / 14.01.26 |
18.970 | 3.53% | 10.61% | -2.12% | 0.00% | 3.15% | 7.24% | 6.53% |
|
Air T Rg 16:25:09 / 14.01.26 |
19.300 | 3.51% | -2.41% | 2.42% | 0.46% | -15.68% | -3.42% | -23.89% |
|
Hertz Global Rg 18:04:35 / 14.01.26 |
5.385 | 3.50% | 45.36% | -4.01% | 7.06% | 8.79% | 34.29% | -68.50% |
|
Bioventus Rg-A 17:53:21 / 14.01.26 |
7.670 | 3.49% | -26.67% | 0.79% | -1.16% | 7.88% | -21.01% | 219.50% |
|
Interparfums Rg 17:46:58 / 14.01.26 |
90.22 | 3.49% | -33.24% | 5.45% | 5.98% | -8.89% | -32.13% | -21.32% |
|
Escalade Rg 16:39:06 / 14.01.26 |
13.920 | 3.48% | -2.24% | -1.21% | 6.67% | 13.82% | -6.95% | 18.31% |
|
Bank7 Rg 17:21:37 / 14.01.26 |
42.58 | 3.47% | -9.13% | 1.41% | -4.91% | -1.21% | -7.37% | 58.86% |
|
Harmonic Rg 18:05:57 / 14.01.26 |
10.055 | 3.44% | -22.68% | -0.45% | -2.57% | -3.04% | -19.30% | -33.27% |
|
INNATE Sp ADS 17:24:22 / 14.01.26 |
1.800 | 3.43% | -2.16% | 1.69% | -0.55% | -15.89% | 5.88% | -49.58% |
|
BridgeBio Pharma Rg 18:05:41 / 14.01.26 |
77.85 | 3.43% | 188.30% | 4.82% | 5.17% | 46.22% | 122.43% | 804.11% |
|
Hackett Group Rg 17:57:00 / 14.01.26 |
20.24 | 3.41% | -33.92% | 1.56% | 0.35% | 6.81% | -32.53% | -4.78% |
|
Inseego Rg 17:51:11 / 14.01.26 |
10.610 | 3.41% | 3.51% | 4.12% | -4.76% | -24.48% | -8.69% | -6.84% |
|
Insight Enterpri Rg 18:04:22 / 14.01.26 |
83.63 | 3.40% | -44.62% | -2.36% | 4.19% | -23.33% | -49.17% | -24.18% |
|
Bentley Systms Rg-B 18:04:34 / 14.01.26 |
39.60 | 3.39% | -15.50% | -0.23% | -1.20% | -23.86% | -14.62% | 3.90% |
|
INSPIRA TECH Rg 17:51:06 / 14.01.26 |
0.9100 | 3.37% | -8.79% | -3.43% | -8.90% | -12.50% | -14.15% | -27.88% |
|
GE Hltc Tech Rg 18:05:11 / 14.01.26 |
84.91 | 3.35% | 8.43% | -0.99% | 3.07% | 11.52% | 1.49% | 29.54% |
|
Cadence Design Rg 18:05:11 / 14.01.26 |
310.24 | 3.35% | 7.52% | -3.21% | -0.89% | -6.13% | 3.17% | 90.87% |
|
Bollinger Innov Rg 17:57:31 / 14.01.26 |
0.0947 | 3.34% | -100.00% | -3.41% | 45.86% | -8.81% | -100.00% | 0.00% |
|
DarioHealth Rg 17:17:14 / 14.01.26 |
11.775 | 3.34% | -25.20% | -2.93% | -2.28% | -20.97% | -20.45% | -90.10% |
|
Boundless Bio Rg 16:11:20 / 14.01.26 |
1.240 | 3.33% | -57.24% | -3.13% | -2.36% | -17.88% | -50.20% | 0.00% |
|
Ernexa Thera Rg 17:56:48 / 14.01.26 |
1.250 | 3.33% | -71.88% | 0.81% | 0.81% | 8.70% | -80.88% | -98.23% |
|
DXP Enterprises Rg 17:47:16 / 14.01.26 |
112.72 | 3.32% | 37.30% | 6.77% | 4.11% | -2.55% | 14.38% | 275.26% |
|
CyberArk Softwar Rg 18:05:57 / 14.01.26 |
457.43 | 3.28% | 38.28% | -2.22% | 3.23% | -8.73% | 31.68% | 284.16% |
|
Bionano Genom Rg 18:01:12 / 14.01.26 |
1.545 | 3.27% | -90.87% | -3.44% | 1.64% | -19.53% | -87.03% | -99.85% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cogent Bioscis Rg 18:04:52 / 14.01.26 |
38.13 | 8.08% |
38.35 18:00 |
35.51 15:31 |
38.35 14.01.26 |
32.93 05.01.26 |
202'203 |
|
Cogent Comm Hldg Rg 18:04:05 / 14.01.26 |
23.95 | 5.23% |
23.95 18:04 |
22.45 15:41 |
23.95 14.01.26 |
19.450 05.01.26 |
59'597 |
|
Cognex Rg 18:05:15 / 14.01.26 |
39.66 | 0.08% |
40.10 16:15 |
39.43 17:56 |
40.10 14.01.26 |
36.23 02.01.26 |
107'883 |
|
Cognition Therap Rg 17:41:30 / 14.01.26 |
1.425 | -0.35% |
1.430 15:30 |
1.415 16:11 |
1.570 07.01.26 |
1.350 06.01.26 |
21'550 |
|
Cognizant Tech So-A 18:06:02 / 14.01.26 |
86.02 | 1.83% |
87.03 17:31 |
84.40 15:30 |
87.03 14.01.26 |
80.52 02.01.26 |
649'315 |
|
Cognyte Sftw Rg 17:58:57 / 14.01.26 |
9.360 | -2.60% |
9.580 15:30 |
9.340 17:58 |
9.840 12.01.26 |
8.860 02.01.26 |
26'049 |
|
Coherus Onco Rg 17:40:04 / 14.01.26 |
1.650 | -2.94% |
1.720 15:30 |
1.635 17:04 |
1.770 09.01.26 |
1.355 06.01.26 |
88'812 |
|
Cohu Rg 18:04:52 / 14.01.26 |
27.85 | 0.04% |
28.02 15:50 |
27.55 15:30 |
28.02 14.01.26 |
23.94 02.01.26 |
36'245 |
|
Coinbase Glb Rg-A 18:06:06 / 14.01.26 |
258.83 | 2.43% |
263.03 15:56 |
254.10 15:36 |
263.03 14.01.26 |
225.98 02.01.26 |
1'185'773 |
|
Coincheck Grp Rg 18:01:03 / 14.01.26 |
2.620 | 6.07% |
2.625 17:25 |
2.460 15:30 |
3.050 06.01.26 |
2.360 08.01.26 |
3'765 |
|
Collegium Pharma Rg 18:03:29 / 14.01.26 |
47.70 | 0.89% |
47.86 17:41 |
47.26 15:30 |
49.16 08.01.26 |
44.60 05.01.26 |
22'502 |
|
Colliers Int Grp SV 17:34:54 / 14.01.26 |
143.61 | -0.40% |
144.85 15:50 |
142.84 17:01 |
149.67 05.01.26 |
142.84 14.01.26 |
7'627 |
|
CollPlant Biot Rg 15:30:01 / 14.01.26 |
1.630 | -0.61% |
1.630 15:30 |
1.630 15:30 |
1.730 13.01.26 |
1.380 05.01.26 |
2'468 |
|
Columbia Bkg Sys Rg 18:05:49 / 14.01.26 |
28.37 | 0.28% |
28.54 17:32 |
28.06 15:35 |
29.70 09.01.26 |
27.59 02.01.26 |
155'266 |
|
Columbia Finl Rg 17:53:40 / 14.01.26 |
15.395 | 0.16% |
15.510 17:30 |
15.360 15:49 |
15.880 05.01.26 |
15.100 07.01.26 |
5'828 |
|
Columbia Sportsw Rg 18:04:00 / 14.01.26 |
55.44 | 0.16% |
55.90 16:12 |
54.85 17:07 |
58.28 09.01.26 |
53.98 12.01.26 |
31'421 |
|
Columbus Acqstn Rg 17:13:43 / 14.01.26 |
10.350 | -0.10% |
10.390 05.01.26 |
10.320 09.01.26 |
61'700 | ||
|
Columbus Mckinno Rg 18:05:26 / 14.01.26 |
20.96 | 4.64% |
21.49 16:25 |
20.01 15:40 |
21.49 14.01.26 |
17.130 02.01.26 |
82'580 |
|
Comcast-A 18:06:03 / 14.01.26 |
28.50 | 0.05% |
28.53 15:41 |
28.06 15:30 |
29.95 02.01.26 |
27.11 06.01.26 |
1'733'887 |
|
Commerce Bancsha Rg 18:05:58 / 14.01.26 |
53.88 | 0.99% |
54.18 17:31 |
53.20 15:30 |
55.66 08.01.26 |
51.58 02.01.26 |
116'752 |
|
Commerce.com Rg-1 18:03:10 / 14.01.26 |
4.010 | -0.99% |
4.080 16:11 |
3.990 16:52 |
4.380 06.01.26 |
3.945 13.01.26 |
64'311 |
|
Commercial Vehic Rg 16:35:26 / 14.01.26 |
1.780 | 1.14% |
1.790 16:21 |
1.760 15:30 |
1.900 12.01.26 |
1.430 02.01.26 |
7'603 |
|
CommScope Rg 18:05:36 / 14.01.26 |
18.880 | -3.58% |
19.450 15:52 |
18.280 16:43 |
19.800 12.01.26 |
17.130 08.01.26 |
348'868 |
|
Community Trust Rg 17:49:52 / 14.01.26 |
58.35 | 0.41% |
58.50 17:40 |
57.92 15:30 |
59.18 08.01.26 |
56.12 02.01.26 |
2'454 |
|
Community West Rg 18:01:31 / 14.01.26 |
22.38 | -0.18% |
22.58 17:23 |
22.35 15:55 |
22.90 05.01.26 |
22.00 05.01.26 |
14'888 |