×
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
- 06.06.2025 - 23:16:02
- 19'529.95
- 1.20%
- 231.50
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coeptis Hldg Rg 02:00:00 / 07.06.25 |
8.940 | 0.22% | 0.02 | 8.800 | 9.220 | ||
|
Coffee Holding Rg 02:00:00 / 07.06.25 |
3.920 | -6.11% | -0.26 | 3.920 | 3.970 | ||
|
Cogent Bioscis Rg 02:00:00 / 07.06.25 |
6.800 | 13.52% | 0.81 | 6.780 | 6.790 | ||
|
Cogent Comm Hldg Rg 02:00:00 / 07.06.25 |
47.84 | 0.91% | 0.43 | 47.82 | 47.83 | ||
|
Cognex Rg 02:00:00 / 07.06.25 |
30.28 | 0.13% | 0.04 | 30.27 | 30.28 | ||
|
Cognition Therap Rg 02:00:00 / 07.06.25 |
0.2953 | 1.79% | 0.01 | 0.2923 | 0.3004 | ||
|
Cognizant Tech So-A 02:00:00 / 07.06.25 |
80.28 | 1.21% | 0.96 | 80.27 | 80.28 | ||
|
Cognyte Sftw Rg 02:00:00 / 07.06.25 |
11.220 | -1.49% | -0.17 | 11.190 | 11.220 | ||
|
Cohen Circle Rg-A 02:00:00 / 07.06.25 |
11.360 | -1.05% | -0.12 | 11.330 | 11.370 | ||
|
Coherus Onco Rg 02:00:00 / 07.06.25 |
0.8300 | 3.02% | 0.02 | 0.8263 | 0.8282 | ||
|
Cohu Rg 02:00:00 / 07.06.25 |
18.260 | 1.84% | 0.33 | 18.260 | 18.270 | ||
|
Coinbase Glb Rg-A 02:00:00 / 07.06.25 |
251.27 | 2.90% | 7.07 | 251.21 | 251.27 | ||
|
Coincheck Grp Rg 02:00:00 / 07.06.25 |
5.650 | 13.23% | 0.66 | 5.570 | 5.670 | ||
|
Collegium Pharma Rg 02:00:00 / 07.06.25 |
30.20 | 2.37% | 0.70 | 30.20 | 30.22 | ||
|
Colliers Int Grp SV 02:00:00 / 07.06.25 |
126.10 | 0.07% | 0.09 | 126.10 | 126.29 | ||
|
CollPlant Biot Rg 02:00:00 / 07.06.25 |
1.940 | -5.37% | -0.11 | 1.940 | 1.950 | ||
|
Color Star Rg-A 02:00:00 / 07.06.25 |
0.9000 | -0.88% | -0.01 | 0.9000 | 0.9062 | ||
|
Columbia Bkg Sys Rg 02:00:00 / 07.06.25 |
23.92 | 4.05% | 0.93 | 23.90 | 23.91 | ||
|
Columbia Finl Rg 02:00:00 / 07.06.25 |
14.130 | 1.07% | 0.15 | 14.120 | 14.130 | ||
|
Columbia Sportsw Rg 02:00:00 / 07.06.25 |
61.78 | 0.78% | 0.48 | 61.77 | 61.78 | ||
|
Columbus Acqstn Rg 02:00:00 / 07.06.25 |
10.095 | 0.15% | 0.02 | 10.090 | 10.110 | ||
|
Columbus Mckinno Rg 02:00:00 / 07.06.25 |
15.350 | 3.37% | 0.50 | 15.350 | 15.370 | ||
|
Comcast-A 02:00:00 / 07.06.25 |
34.70 | 1.40% | 0.48 | 34.68 | 34.69 | ||
|
Commerce Bancsha Rg 02:00:00 / 07.06.25 |
63.45 | 1.41% | 0.88 | 63.41 | 63.45 | ||
|
Commercial Vehic Rg 02:00:00 / 07.06.25 |
1.410 | 2.92% | 0.04 | 1.400 | 1.410 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cerus Rg 02:00:00 / 07.06.25 |
1.510 | -10.39% | -36.11% | 18.90% | 17.05% | 4.14% | -15.17% | -72.46% |
|
Fat Brands Rg-A 02:00:00 / 07.06.25 |
2.460 | -10.41% | -21.35% | 12.33% | -10.55% | -26.57% | -20.42% | -38.23% |
|
Addus HomeCare Rg 02:00:00 / 07.06.25 |
113.13 | -10.52% | 20.80% | 2.00% | 2.00% | 25.31% | -1.23% | 35.85% |
|
Cidara Therapeut Rg 02:00:00 / 07.06.25 |
25.22 | -10.53% | 51.45% | 16.33% | 35.37% | 14.38% | 96.42% | 179.85% |
|
3rd Cst Bncshs Rg 02:00:00 / 07.06.25 |
31.02 | -10.54% | 52.84% | 1.17% | 0.16% | -4.19% | 54.95% | 19.38% |
|
ChampionX Rg 02:00:00 / 07.06.25 |
24.85 | -10.63% | -16.81% | 3.24% | -1.00% | -15.39% | -21.26% | 0.70% |
|
Amalgamated Fin Rg 02:00:00 / 07.06.25 |
30.58 | -10.64% | 11.02% | 1.19% | 0.99% | 4.94% | 22.37% | 42.09% |
|
Camtek Rg 02:00:00 / 07.06.25 |
73.49 | -10.66% | 4.01% | 10.44% | 10.40% | 11.53% | -32.84% | 147.21% |
|
Aytu BioPharma Rg 02:00:00 / 07.06.25 |
2.000 | -10.78% | -47.54% | 12.36% | 61.29% | 65.29% | -34.85% | -86.95% |
|
Anterix Rg 02:00:00 / 07.06.25 |
27.84 | -10.81% | -17.90% | 4.70% | -3.40% | -26.68% | -13.97% | -37.20% |
|
Alphab Rg-C-NV 02:00:00 / 07.06.25 |
174.92 | -10.83% | 20.49% | 1.20% | 13.30% | 4.36% | -0.59% | 48.22% |
|
Erie Indemnity-A 02:00:00 / 07.06.25 |
371.69 | -10.89% | 9.67% | 3.68% | 5.23% | -11.82% | 3.98% | 114.96% |
|
DarioHealth Rg 02:00:00 / 07.06.25 |
0.7010 | -10.95% | -59.30% | -1.64% | -6.52% | 5.29% | -46.49% | -90.03% |
|
Indl Lt REIT SBI Rg 02:00:00 / 07.06.25 |
3.290 | -10.96% | -30.85% | 0.00% | 4.44% | -5.73% | -15.42% | -77.72% |
|
Healthstream Rg 02:00:00 / 07.06.25 |
28.53 | -11.01% | 4.70% | 1.82% | 2.48% | -8.15% | 2.81% | 40.17% |
|
Gladst Land REIT Rg 02:00:00 / 07.06.25 |
9.790 | -11.06% | -33.22% | -0.96% | 1.77% | -9.52% | -26.17% | -62.42% |
|
Cresud Sacf Sp ADR 02:00:00 / 07.06.25 |
11.210 | -11.08% | 18.46% | -6.35% | -1.67% | 3.51% | 34.09% | 66.53% |
|
Anteris Tech Rg 02:00:00 / 07.06.25 |
4.740 | -11.11% | 0.00% | 11.79% | 12.59% | -30.90% | 0.00% | 0.00% |
|
Alphabet-A Rg 02:00:00 / 07.06.25 |
173.68 | -11.14% | 20.42% | 1.13% | 13.70% | 4.95% | -0.45% | 46.86% |
|
GT Biopharma Rg 02:00:00 / 07.06.25 |
2.720 | -11.15% | -64.58% | 5.43% | 18.26% | 6.25% | -13.79% | -96.82% |
|
Highway Holdings Rg 02:00:00 / 07.06.25 |
1.760 | -11.17% | -13.79% | -4.35% | -2.22% | -3.83% | -19.27% | -24.57% |
|
Eltek Rg 02:00:00 / 07.06.25 |
10.180 | -11.21% | -29.61% | 0.30% | -5.21% | 19.76% | -6.52% | 138.93% |
|
Immersion Rg 02:00:00 / 07.06.25 |
7.700 | -11.23% | 9.77% | 2.39% | 5.77% | 1.32% | -20.86% | 33.39% |
|
FitLife Brands Rg 02:00:00 / 07.06.25 |
14.310 | -11.29% | 52.85% | -2.25% | -8.91% | 2.58% | 2.47% | 0.00% |
|
Diamond Hill Inv Rg 02:00:00 / 07.06.25 |
139.20 | -11.35% | -16.96% | -1.46% | -0.64% | -4.53% | -6.55% | -24.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coeptis Hldg Rg 02:00:00 / 07.06.25 |
8.940 | 0.22% |
9.160 18:59 |
8.560 16:23 |
13.700 30.01.25 |
3.800 07.01.25 |
5'293 |
|
Coffee Holding Rg 02:00:00 / 07.06.25 |
3.920 | -6.11% |
4.270 15:46 |
3.900 21:13 |
9.910 07.03.25 |
2.760 09.04.25 |
24'017 |
|
Cogent Bioscis Rg 02:00:00 / 07.06.25 |
6.800 | 13.52% |
6.990 18:50 |
6.110 15:30 |
10.140 30.01.25 |
3.730 09.04.25 |
1'020'486 |
|
Cogent Comm Hldg Rg 02:00:00 / 07.06.25 |
47.84 | 0.91% |
48.47 15:34 |
47.40 19:02 |
84.01 19.02.25 |
43.66 22.05.25 |
239'012 |
|
Cognex Rg 02:00:00 / 07.06.25 |
30.28 | 0.13% |
30.83 15:32 |
30.11 19:42 |
41.43 21.01.25 |
22.67 09.04.25 |
551'128 |
|
Cognition Therap Rg 02:00:00 / 07.06.25 |
0.2953 | 1.79% |
0.3126 21:15 |
0.2807 15:30 |
0.8990 06.01.25 |
0.2270 28.05.25 |
57'755 |
|
Cognizant Tech So-A 02:00:00 / 07.06.25 |
80.28 | 1.21% |
80.45 17:10 |
79.77 15:56 |
90.81 14.02.25 |
65.52 07.04.25 |
923'814 |
|
Cognyte Sftw Rg 02:00:00 / 07.06.25 |
11.220 | -1.49% |
11.440 15:30 |
11.100 16:29 |
11.640 05.06.25 |
7.645 31.03.25 |
61'957 |
|
Cohen Circle Rg-A 02:00:00 / 07.06.25 |
11.360 | -1.05% |
11.500 15:53 |
11.340 21:54 |
13.350 14.05.25 |
10.000 02.01.25 |
19'974 |
|
Coherus Onco Rg 02:00:00 / 07.06.25 |
0.8300 | 3.02% |
0.8400 21:26 |
0.7871 15:58 |
1.765 06.01.25 |
0.7118 15.05.25 |
359'080 |
|
Cohu Rg 02:00:00 / 07.06.25 |
18.260 | 1.84% |
18.470 17:06 |
18.130 20:48 |
28.01 06.01.25 |
12.590 04.04.25 |
146'606 |
|
Coinbase Glb Rg-A 02:00:00 / 07.06.25 |
251.27 | 2.90% |
256.17 15:39 |
249.83 16:07 |
310.61 24.01.25 |
142.59 07.04.25 |
1'943'026 |
|
Coincheck Grp Rg 02:00:00 / 07.06.25 |
5.650 | 13.23% |
5.650 22:00 |
4.990 15:35 |
10.500 21.01.25 |
4.270 04.04.25 |
26'480 |
|
Collegium Pharma Rg 02:00:00 / 07.06.25 |
30.20 | 2.37% |
30.20 22:00 |
29.54 16:59 |
34.00 10.01.25 |
23.25 10.04.25 |
81'669 |
|
Colliers Int Grp SV 02:00:00 / 07.06.25 |
126.10 | 0.07% |
126.65 15:41 |
125.59 15:56 |
145.93 05.02.25 |
103.38 09.04.25 |
37'917 |
|
CollPlant Biot Rg 02:00:00 / 07.06.25 |
1.940 | -5.37% |
2.070 15:39 |
1.930 20:58 |
4.980 29.05.25 |
1.600 13.05.25 |
11'849 |
|
Color Star Rg-A 02:00:00 / 07.06.25 |
0.9000 | -0.88% |
0.9489 20:57 |
0.9000 21:59 |
2.460 14.01.25 |
0.5756 04.04.25 |
25'876 |
|
Columbia Bkg Sys Rg 02:00:00 / 07.06.25 |
23.92 | 4.05% |
23.99 21:54 |
23.40 15:32 |
29.18 15.01.25 |
19.660 07.04.25 |
600'168 |
|
Columbia Finl Rg 02:00:00 / 07.06.25 |
14.130 | 1.07% |
14.300 15:37 |
13.940 21:44 |
16.420 14.02.25 |
12.650 07.04.25 |
81'974 |
|
Columbia Sportsw Rg 02:00:00 / 07.06.25 |
61.78 | 0.78% |
61.85 16:22 |
60.86 15:57 |
92.86 26.02.25 |
58.52 02.05.25 |
198'653 |
|
Columbus Acqstn Rg 02:00:00 / 07.06.25 |
10.095 | 0.15% |
10.095 17:46 |
10.090 16:13 |
11.040 08.04.25 |
9.960 17.03.25 |
1'200 |
|
Columbus Mckinno Rg 02:00:00 / 07.06.25 |
15.350 | 3.37% |
15.660 18:22 |
15.120 15:33 |
37.81 22.01.25 |
11.930 09.04.25 |
182'039 |
|
Comcast-A 02:00:00 / 07.06.25 |
34.70 | 1.40% |
34.79 16:00 |
34.40 15:30 |
38.40 27.01.25 |
31.44 24.04.25 |
5'139'998 |
|
Commerce Bancsha Rg 02:00:00 / 07.06.25 |
63.45 | 1.41% |
63.68 15:36 |
62.95 17:26 |
68.87 06.02.25 |
52.78 07.04.25 |
140'566 |
|
Commercial Vehic Rg 02:00:00 / 07.06.25 |
1.410 | 2.92% |
1.440 17:33 |
1.380 15:54 |
2.540 02.01.25 |
0.8194 16.04.25 |
54'349 |