×
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 - 19:02:15
- 21'320.89
- -1.43%
- -308.89
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CLPS Rg 18:24:17 / 19.08.25 |
0.9700 | 6.53% | 0.06 | 14'194 | |||
|
Clvr Hlth Inv Rg-A 19:02:10 / 19.08.25 |
2.515 | -3.64% | -0.10 | 809'315 | |||
|
CME Group Rg-A 18:59:22 / 19.08.25 |
271.17 | 0.28% | 0.76 | 112'140 | |||
|
CN Ener Grp Rg 17:44:38 / 19.08.25 |
2.200 | -1.35% | -0.03 | 1'026 | |||
|
CNB Finl Rg 18:37:38 / 19.08.25 |
25.06 | 0.32% | 0.08 | 24.99 | 25.02 | 7'991 | |
|
CNS Pharma Rg 17:12:17 / 19.08.25 |
5.780 | -6.62% | -0.41 | 2'714 | |||
|
Cnstlltn Ener Co Rg 19:01:29 / 19.08.25 |
314.30 | -2.62% | -8.47 | 210'319 | |||
|
Co-Diagnostics Rg 18:56:15 / 19.08.25 |
0.3100 | -3.13% | -0.01 | 92'888 | |||
|
CO2 Ener Transi Rg 15:49:44 / 19.08.25 |
10.100 | 0.10% | 0.01 | 10.100 | 10.140 | ||
|
Coastal Finl Rg 18:35:48 / 19.08.25 |
104.42 | -1.44% | -1.53 | 103.69 | 104.66 | 5'183 | |
|
Coca-Cola Consol Rg 19:01:37 / 19.08.25 |
118.08 | 2.10% | 2.43 | 41'979 | |||
|
Coca-Cola EuPac Rg 19:01:45 / 19.08.25 |
90.19 | 0.46% | 0.41 | 90.19 | 90.22 | 228'529 | |
|
Cocrystal Pharm Rg 18:59:26 / 19.08.25 |
1.550 | -0.64% | -0.01 | 2'232 | |||
|
Coda Octopus Gro Rg 18:25:10 / 19.08.25 |
7.350 | -4.17% | -0.32 | 7'552 | |||
|
Codere Onl Lux Rg 18:28:42 / 19.08.25 |
8.230 | 1.35% | 0.11 | 7.990 | 8.370 | 2'919 | |
|
Codexis Rg 18:46:33 / 19.08.25 |
2.890 | -3.67% | -0.11 | 2.890 | 2.900 | 136'079 | |
|
Coeptis Hldg Rg 17:59:45 / 19.08.25 |
13.830 | -5.63% | -0.83 | 3'177 | |||
|
Coffee Holding Rg 17:46:36 / 19.08.25 |
4.220 | -0.71% | -0.03 | 4.160 | 4.280 | 18'622 | |
|
Cogent Bioscis Rg 19:01:07 / 19.08.25 |
11.710 | -3.30% | -0.40 | 105'746 | |||
|
Cogent Comm Hldg Rg 19:01:26 / 19.08.25 |
37.53 | 1.71% | 0.63 | 37.50 | 37.56 | 170'116 | |
|
Cognex Rg 19:01:59 / 19.08.25 |
43.10 | 0.21% | 0.09 | 189'071 | |||
|
Cognition Therap Rg 19:01:26 / 19.08.25 |
1.460 | -2.01% | -0.03 | 144'935 | |||
|
Cognizant Tech So-A 19:02:14 / 19.08.25 |
70.34 | 0.34% | 0.24 | 340'222 | |||
|
Cognyte Sftw Rg 18:52:10 / 19.08.25 |
8.770 | -2.01% | -0.18 | 23'107 | |||
|
Cohen Circle Rg-A 02:00:00 / 15.08.25 |
12.700 | 0.00% | 0.00 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Celldex Theraptc Rg 18:56:50 / 19.08.25 |
24.00 | -3.13% | -38.28% | 0.84% | 7.33% | 21.33% | -32.89% | -28.42% |
|
Arrow Financial Rg 17:27:17 / 19.08.25 |
27.89 | -3.13% | -0.47% | -2.92% | 4.30% | 6.17% | -1.48% | -17.40% |
|
Clean Energy Fue Rg 19:01:08 / 19.08.25 |
2.445 | -3.19% | -36.55% | 6.30% | 16.99% | 33.61% | -22.38% | -69.08% |
|
California Rg 18:50:50 / 19.08.25 |
16.270 | -3.26% | -7.78% | 1.18% | -2.57% | 8.18% | 13.54% | 0.00% |
|
Gam & Lsure REIT Rg 19:01:32 / 19.08.25 |
46.88 | -3.34% | -5.67% | 2.20% | -1.08% | 0.95% | -5.60% | -11.64% |
|
Complete Solar Rg 18:46:19 / 19.08.25 |
1.640 | -3.35% | 7.79% | 5.81% | -9.89% | 26.15% | -7.87% | 0.00% |
|
FB Bancorp Rg 18:13:15 / 19.08.25 |
11.560 | -3.36% | 0.00% | -0.26% | -2.86% | 1.85% | 0.00% | 0.00% |
|
First National Rg 17:41:29 / 19.08.25 |
22.30 | -3.48% | 2.11% | -0.04% | 3.00% | 6.75% | 32.19% | 28.75% |
|
Immunome Rg 19:01:20 / 19.08.25 |
9.940 | -3.48% | -4.21% | 0.30% | -10.21% | 15.58% | -34.65% | 89.81% |
|
Heritage Financi Rg 18:44:17 / 19.08.25 |
23.40 | -3.50% | 9.16% | -0.34% | -5.87% | -0.89% | 7.44% | -13.87% |
|
Intelligent Prot Rg 16:52:52 / 19.08.25 |
1.930 | -3.52% | -17.95% | -3.02% | -8.10% | -15.35% | -52.35% | 9.71% |
|
High Tide Rg 19:01:59 / 19.08.25 |
3.030 | -3.56% | 82.82% | 28.39% | 26.25% | 32.89% | 54.59% | 102.72% |
|
Fulton Financial Rg 19:00:55 / 19.08.25 |
18.590 | -3.63% | 12.88% | 0.60% | -4.03% | 5.99% | 3.39% | 5.21% |
|
Burke & Hrb Fin Rg 18:14:16 / 19.08.25 |
60.18 | -3.69% | -4.52% | 0.35% | -6.29% | 5.21% | -4.20% | 0.00% |
|
IDEAYA Bioscienc Rg 19:00:58 / 19.08.25 |
24.25 | -3.70% | -30.44% | 2.80% | 10.13% | 24.87% | -38.65% | 147.01% |
|
Bridger Rg 18:58:44 / 19.08.25 |
2.010 | -3.76% | -70.33% | 1.01% | 6.91% | 46.72% | -37.58% | 0.00% |
|
CF Bankshares Rg 18:01:08 / 19.08.25 |
24.59 | -3.76% | 24.96% | -2.11% | 2.97% | 2.46% | 12.08% | 16.99% |
|
Atlas Lithium Rg 18:56:25 / 19.08.25 |
5.545 | -3.79% | -80.53% | -7.12% | 3.84% | 36.91% | -43.82% | -21.92% |
|
Cassava Sci Rg 18:40:51 / 19.08.25 |
2.240 | -3.81% | -89.92% | -3.45% | -13.18% | 5.16% | -92.50% | -91.42% |
|
Dianthus Rg 18:59:33 / 19.08.25 |
21.84 | -3.85% | 101.54% | 9.75% | 5.30% | 21.81% | -24.64% | -15.48% |
|
Greenidge Gen Rg-A 18:57:40 / 19.08.25 |
1.380 | -3.87% | -77.79% | 1.47% | -30.65% | -16.87% | -29.23% | -95.44% |
|
Afya Rg-A 19:00:53 / 19.08.25 |
14.920 | -3.97% | -30.46% | 1.50% | -1.00% | -18.74% | -19.22% | 18.77% |
|
Banner Rg 19:00:53 / 19.08.25 |
64.22 | -3.98% | 19.70% | -1.05% | -1.62% | 2.38% | 14.58% | -0.28% |
|
Bank Of Marin Rg 18:07:22 / 19.08.25 |
22.84 | -4.00% | 3.63% | -0.70% | -7.61% | 7.74% | 21.49% | -30.76% |
|
Eagle Finl Svcs Rg 17:16:51 / 19.08.25 |
35.12 | -4.09% | 16.37% | 4.68% | 3.63% | 9.14% | 7.70% | -7.62% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CLPS Rg 18:24:17 / 19.08.25 |
0.9700 | 6.53% |
1.000 18:08 |
0.9105 15:30 |
1.360 10.02.25 |
0.8583 27.06.25 |
14'194 |
|
Clvr Hlth Inv Rg-A 19:02:10 / 19.08.25 |
2.515 | -3.64% |
2.625 15:32 |
2.475 17:13 |
4.860 24.01.25 |
2.125 08.08.25 |
809'315 |
|
CME Group Rg-A 18:59:22 / 19.08.25 |
271.17 | 0.28% |
272.08 16:07 |
270.00 15:30 |
290.79 02.06.25 |
224.64 07.01.25 |
112'140 |
|
CN Ener Grp Rg 17:44:38 / 19.08.25 |
2.200 | -1.35% |
2.200 15:30 |
2.200 15:30 |
12.180 07.01.25 |
2.000 01.08.25 |
1'026 |
|
CNB Finl Rg 18:37:38 / 19.08.25 |
25.06 | 0.32% |
25.24 16:26 |
24.96 18:05 |
26.80 14.02.25 |
19.380 07.04.25 |
7'991 |
|
CNS Pharma Rg 17:12:17 / 19.08.25 |
5.780 | -6.62% |
6.190 15:30 |
5.770 17:12 |
114.00 14.02.25 |
4.970 15.08.25 |
2'714 |
|
Cnstlltn Ener Co Rg 19:01:29 / 19.08.25 |
314.30 | -2.62% |
320.89 15:30 |
314.00 18:40 |
356.93 04.08.25 |
161.52 07.04.25 |
210'319 |
|
Co-Diagnostics Rg 18:56:15 / 19.08.25 |
0.3100 | -3.13% |
0.3333 15:41 |
0.3000 15:30 |
1.060 06.01.25 |
0.2296 23.05.25 |
92'888 |
|
CO2 Ener Transi Rg 15:49:44 / 19.08.25 |
10.100 | 0.10% |
10.780 17.01.25 |
9.780 27.01.25 |
642 | ||
|
Coastal Finl Rg 18:35:48 / 19.08.25 |
104.42 | -1.44% |
106.32 16:49 |
104.02 18:31 |
108.65 13.08.25 |
76.11 11.04.25 |
5'183 |
|
Coca-Cola Consol Rg 19:01:37 / 19.08.25 |
118.08 | 2.10% |
118.10 19:01 |
115.88 15:30 |
145.85 13.02.25 |
105.21 05.06.25 |
41'979 |
|
Coca-Cola EuPac Rg 19:01:45 / 19.08.25 |
90.19 | 0.46% |
90.21 15:47 |
89.54 17:50 |
100.66 24.07.25 |
73.43 13.01.25 |
228'529 |
|
Cocrystal Pharm Rg 18:59:26 / 19.08.25 |
1.550 | -0.64% |
1.600 16:21 |
1.550 18:59 |
2.570 08.01.25 |
1.100 09.04.25 |
2'232 |
|
Coda Octopus Gro Rg 18:25:10 / 19.08.25 |
7.350 | -4.17% |
7.690 15:30 |
7.350 18:25 |
9.000 10.01.25 |
5.760 07.04.25 |
7'552 |
|
Codere Onl Lux Rg 18:28:42 / 19.08.25 |
8.230 | 1.35% |
8.230 16:43 |
8.010 15:34 |
8.700 22.07.25 |
5.750 15.01.25 |
2'919 |
|
Codexis Rg 18:46:33 / 19.08.25 |
2.890 | -3.67% |
3.000 15:30 |
2.880 17:00 |
5.500 03.01.25 |
1.910 07.04.25 |
136'079 |
|
Coeptis Hldg Rg 17:59:45 / 19.08.25 |
13.830 | -5.63% |
14.660 15:30 |
13.775 16:56 |
14.700 18.08.25 |
3.800 07.01.25 |
3'177 |
|
Coffee Holding Rg 17:46:36 / 19.08.25 |
4.220 | -0.71% |
4.300 16:10 |
4.170 17:16 |
9.910 07.03.25 |
2.760 09.04.25 |
18'622 |
|
Cogent Bioscis Rg 19:01:07 / 19.08.25 |
11.710 | -3.30% |
12.000 16:08 |
11.640 17:39 |
12.945 18.07.25 |
3.730 09.04.25 |
105'746 |
|
Cogent Comm Hldg Rg 19:01:26 / 19.08.25 |
37.53 | 1.71% |
37.58 19:00 |
36.65 18:17 |
84.01 19.02.25 |
29.62 08.08.25 |
170'116 |
|
Cognex Rg 19:01:59 / 19.08.25 |
43.10 | 0.21% |
43.83 16:36 |
42.99 15:30 |
44.23 15.08.25 |
22.67 09.04.25 |
189'071 |
|
Cognition Therap Rg 19:01:26 / 19.08.25 |
1.460 | -2.01% |
1.535 16:56 |
1.440 15:44 |
1.970 15.08.25 |
0.2270 28.05.25 |
144'935 |
|
Cognizant Tech So-A 19:02:14 / 19.08.25 |
70.34 | 0.34% |
71.27 16:43 |
70.09 15:37 |
90.81 14.02.25 |
65.52 07.04.25 |
340'222 |
|
Cognyte Sftw Rg 18:52:10 / 19.08.25 |
8.770 | -2.01% |
8.990 15:30 |
8.770 18:52 |
11.640 05.06.25 |
7.645 31.03.25 |
23'107 |
|
Cohen Circle Rg-A 02:00:00 / 15.08.25 |
12.700 | 0.00% |
13.350 14.05.25 |
10.000 02.01.25 |
343'798 |