×
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 - 15:58:11
- 21'540.59
- -0.41%
- -89.19
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coherus Onco Rg 15:56:31 / 19.08.25 |
1.120 | 4.67% | 0.05 | 97'323 | |||
|
Cohu Rg 15:47:03 / 19.08.25 |
20.05 | 0.10% | 0.02 | 2'636 | |||
|
Coinbase Glb Rg-A 15:58:06 / 19.08.25 |
316.75 | -1.24% | -3.99 | 320'523 | |||
|
Coincheck Grp Rg 15:30:00 / 19.08.25 |
4.840 | 0.41% | 0.02 | 428 | |||
|
Collegium Pharma Rg 15:53:40 / 19.08.25 |
38.22 | 0.08% | 0.03 | 5'973 | |||
|
Colliers Int Grp SV 15:52:57 / 19.08.25 |
164.77 | 0.88% | 1.43 | 1'504 | |||
|
CollPlant Biot Rg 15:30:00 / 19.08.25 |
2.650 | -0.38% | -0.01 | 694 | |||
|
Color Star Rg-A 15:57:23 / 19.08.25 |
0.1167 | 30.10% | 0.03 | 0.1156 | 0.1167 | 14'811'666 | |
|
Columbia Bkg Sys Rg 15:58:02 / 19.08.25 |
25.79 | 0.08% | 0.02 | 26'954 | |||
|
Columbia Finl Rg 15:40:01 / 19.08.25 |
14.690 | 0.07% | 0.01 | 593 | |||
|
Columbia Sportsw Rg 15:55:15 / 19.08.25 |
54.43 | 1.15% | 0.62 | 25'450 | |||
|
Columbus Acqstn Rg 02:00:00 / 19.08.25 |
10.210 | 0.00% | 0.00 | ||||
|
Columbus Mckinno Rg 15:56:23 / 19.08.25 |
14.650 | 0.69% | 0.10 | 2'638 | |||
|
Comcast-A 15:58:11 / 19.08.25 |
33.64 | 0.61% | 0.21 | 569'845 | |||
|
Commerce Bancsha Rg 15:57:34 / 19.08.25 |
61.75 | 0.23% | 0.14 | 61.72 | 62.00 | 8'758 | |
|
Commerce.com Rg-1 15:55:48 / 19.08.25 |
4.830 | 0.21% | 0.01 | 12'254 | |||
|
Commercial Vehic Rg 15:46:38 / 19.08.25 |
1.890 | 1.07% | 0.02 | 964 | |||
|
CommScope Rg 15:57:49 / 19.08.25 |
15.750 | 0.38% | 0.06 | 264'218 | |||
|
Community Trust Rg 15:43:00 / 19.08.25 |
56.54 | 0.09% | 0.05 | 350 | |||
|
Community West Rg 15:46:58 / 19.08.25 |
20.23 | 0.80% | 0.16 | 601 | |||
|
CommVault System Rg 15:42:52 / 19.08.25 |
178.59 | -0.66% | -1.19 | 9'651 | |||
|
COMPASS Path Sp ADR 15:57:18 / 19.08.25 |
4.160 | -2.35% | -0.10 | 42'602 | |||
|
Compass Theraptc Rg 15:57:36 / 19.08.25 |
2.750 | -4.18% | -0.12 | 32'070 | |||
|
Complete Solar Rg 15:48:38 / 19.08.25 |
1.700 | -1.73% | -0.03 | 1.660 | 1.690 | 11'879 | |
|
CompoSecure Rg-A 15:56:14 / 19.08.25 |
18.580 | -0.85% | -0.16 | 9'035 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fox Fact Hldg Rg 15:55:33 / 19.08.25 |
29.60 | -4.13% | -56.99% | 3.39% | 5.98% | 18.45% | -27.43% | -72.93% |
|
AngioDynamics Rg 15:57:21 / 19.08.25 |
8.790 | -4.15% | 11.99% | -0.57% | -3.72% | -9.47% | 16.12% | -62.83% |
|
AvidXchange Hldg Rg 15:56:34 / 19.08.25 |
9.915 | -4.16% | -20.02% | 0.15% | 0.66% | 1.38% | 23.17% | 14.57% |
|
Honeywell Intl Rg 15:58:03 / 19.08.25 |
216.54 | -4.20% | 3.19% | -0.22% | -8.47% | -4.38% | 8.23% | 6.22% |
|
ENTERA Rg 15:47:13 / 19.08.25 |
1.950 | -4.31% | 233.33% | 3.17% | 0.00% | 4.84% | 16.77% | 17.65% |
|
Agora Sp ADS-A 15:56:38 / 19.08.25 |
3.790 | -4.33% | 51.33% | -0.79% | -5.25% | 0.00% | 73.85% | -10.96% |
|
Defntv Health Rg-A 15:45:15 / 19.08.25 |
3.890 | -4.38% | -60.46% | 8.21% | -5.12% | 18.60% | -4.19% | -81.90% |
|
Airbnb Rg-A 15:57:53 / 19.08.25 |
126.26 | -4.50% | -7.82% | 3.82% | -9.45% | -2.43% | 7.57% | 3.48% |
|
Ericsson Sp ADR-B 15:57:49 / 19.08.25 |
7.760 | -4.59% | 22.06% | 1.97% | 3.05% | -10.60% | 7.78% | 0.39% |
|
Columbia Bkg Sys Rg 15:58:02 / 19.08.25 |
25.79 | -4.59% | -3.41% | 2.18% | 5.78% | 6.79% | 9.05% | -20.27% |
|
AXT Rg 15:49:53 / 19.08.25 |
2.150 | -4.61% | -13.75% | -3.59% | -8.51% | 39.61% | -22.80% | -78.55% |
|
Entero Therap Rg 02:00:00 / 16.08.25 |
0.5933 | -4.61% | 0.00% | -2.32% | 20.42% | 56.17% | 93.26% | -99.91% |
|
Crd Rg-A-144A-S-AI 15:56:07 / 19.08.25 |
1.145 | -4.69% | 45.24% | 1.33% | -18.21% | -1.29% | -39.74% | 6.09% |
|
Glb SelfStg REIT Rg 15:30:00 / 19.08.25 |
5.120 | -4.69% | 9.72% | -2.75% | -4.83% | -9.22% | -0.19% | -18.06% |
|
CDW Rg 15:57:33 / 19.08.25 |
166.69 | -4.71% | -27.05% | 1.60% | -7.43% | -10.25% | -24.63% | -11.37% |
|
FGI Industries Rg 15:30:00 / 19.08.25 |
3.670 | -4.80% | -53.66% | 1.94% | -7.58% | 36.97% | -18.44% | -72.16% |
|
Forian Rg 15:31:21 / 19.08.25 |
1.920 | -4.85% | -32.99% | 2.35% | -1.01% | -5.31% | -19.34% | -54.52% |
|
Finl Institution Rg 15:51:21 / 19.08.25 |
25.99 | -4.95% | 21.78% | -0.04% | -4.34% | 0.04% | 7.22% | -8.47% |
|
InspireMD Rg 15:50:00 / 19.08.25 |
2.500 | -4.96% | -11.39% | -0.79% | -0.79% | 0.40% | -12.28% | 35.33% |
|
Arq Rg 15:54:47 / 19.08.25 |
7.140 | -5.02% | 141.28% | -0.83% | 28.19% | 48.13% | 9.85% | 14.49% |
|
Astrana Health Rg 15:30:00 / 19.08.25 |
29.90 | -5.04% | -21.83% | 2.75% | 30.23% | 19.74% | -36.73% | -36.65% |
|
ImmunityBio Rg 15:57:47 / 19.08.25 |
2.365 | -5.08% | -51.59% | -4.25% | -12.73% | -6.52% | -40.43% | -44.01% |
|
Brighths Finc Rg 15:53:24 / 19.08.25 |
45.86 | -5.10% | -13.85% | -0.62% | -9.14% | -24.57% | 5.41% | -11.17% |
|
Hurco Cos Inc Rg 15:40:00 / 19.08.25 |
18.000 | -5.11% | -14.98% | 0.83% | -1.21% | 24.69% | 7.30% | -28.80% |
|
Everspn Technlgs Rg 15:30:01 / 19.08.25 |
6.050 | -5.16% | -32.96% | -3.97% | -9.43% | 4.49% | 10.40% | -22.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coherus Onco Rg 15:56:31 / 19.08.25 |
1.120 | 4.67% |
1.120 15:46 |
1.060 15:31 |
1.765 06.01.25 |
0.7100 23.06.25 |
97'323 |
|
Cohu Rg 15:47:03 / 19.08.25 |
20.05 | 0.10% |
20.09 15:43 |
20.02 15:30 |
28.01 06.01.25 |
12.590 04.04.25 |
2'636 |
|
Coinbase Glb Rg-A 15:58:06 / 19.08.25 |
316.75 | -1.24% |
322.59 15:30 |
312.67 15:49 |
444.59 18.07.25 |
142.59 07.04.25 |
320'523 |
|
Coincheck Grp Rg 15:30:00 / 19.08.25 |
4.840 | 0.41% |
4.840 15:30 |
4.840 15:30 |
10.500 21.01.25 |
4.270 04.04.25 |
428 |
|
Collegium Pharma Rg 15:53:40 / 19.08.25 |
38.22 | 0.08% |
38.40 15:46 |
38.11 15:30 |
38.44 18.08.25 |
23.25 10.04.25 |
5'973 |
|
Colliers Int Grp SV 15:52:57 / 19.08.25 |
164.77 | 0.88% |
164.77 15:52 |
163.65 15:30 |
164.77 19.08.25 |
103.38 09.04.25 |
1'504 |
|
CollPlant Biot Rg 15:30:00 / 19.08.25 |
2.650 | -0.38% |
2.650 15:30 |
2.650 15:30 |
4.980 29.05.25 |
1.320 01.07.25 |
694 |
|
Color Star Rg-A 15:57:23 / 19.08.25 |
0.1167 | 30.10% |
0.1308 15:32 |
0.1142 15:52 |
2.460 14.01.25 |
0.0870 18.08.25 |
14'811'666 |
|
Columbia Bkg Sys Rg 15:58:02 / 19.08.25 |
25.79 | 0.08% |
25.89 15:36 |
25.70 15:30 |
29.18 15.01.25 |
19.660 07.04.25 |
26'954 |
|
Columbia Finl Rg 15:40:01 / 19.08.25 |
14.690 | 0.07% |
14.690 15:40 |
14.670 15:30 |
16.420 14.02.25 |
12.650 07.04.25 |
593 |
|
Columbia Sportsw Rg 15:55:15 / 19.08.25 |
54.43 | 1.15% |
54.74 15:46 |
54.00 15:30 |
92.86 26.02.25 |
48.12 01.08.25 |
25'450 |
|
Columbus Acqstn Rg 02:00:00 / 19.08.25 |
10.210 | 0.00% |
11.040 08.04.25 |
9.960 17.03.25 |
7 | ||
|
Columbus Mckinno Rg 15:56:23 / 19.08.25 |
14.650 | 0.69% |
14.810 15:53 |
14.650 15:30 |
37.81 22.01.25 |
11.930 09.04.25 |
2'638 |
|
Comcast-A 15:58:11 / 19.08.25 |
33.64 | 0.61% |
33.88 15:47 |
33.48 15:30 |
38.40 27.01.25 |
31.04 11.08.25 |
569'845 |
|
Commerce Bancsha Rg 15:57:34 / 19.08.25 |
61.75 | 0.23% |
61.92 15:48 |
61.38 15:30 |
68.87 06.02.25 |
52.78 07.04.25 |
8'758 |
|
Commerce.com Rg-1 15:55:48 / 19.08.25 |
4.830 | 0.21% |
4.860 15:52 |
4.800 15:42 |
7.500 20.02.25 |
4.145 11.08.25 |
12'254 |
|
Commercial Vehic Rg 15:46:38 / 19.08.25 |
1.890 | 1.07% |
1.890 15:46 |
1.870 15:30 |
2.540 02.01.25 |
0.8194 16.04.25 |
964 |
|
CommScope Rg 15:57:49 / 19.08.25 |
15.750 | 0.38% |
15.840 15:40 |
15.445 15:50 |
16.120 18.08.25 |
2.945 21.04.25 |
264'218 |
|
Community Trust Rg 15:43:00 / 19.08.25 |
56.54 | 0.09% |
56.54 15:43 |
56.30 15:30 |
57.52 17.07.25 |
44.70 11.04.25 |
350 |
|
Community West Rg 15:46:58 / 19.08.25 |
20.23 | 0.80% |
20.23 15:46 |
20.00 15:30 |
21.35 07.07.25 |
15.570 14.04.25 |
601 |
|
CommVault System Rg 15:42:52 / 19.08.25 |
178.59 | -0.66% |
179.65 15:37 |
178.59 15:42 |
200.42 30.07.25 |
129.01 07.04.25 |
9'651 |
|
COMPASS Path Sp ADR 15:57:18 / 19.08.25 |
4.160 | -2.35% |
4.290 15:30 |
4.140 15:49 |
5.215 07.01.25 |
2.250 23.06.25 |
42'602 |
|
Compass Theraptc Rg 15:57:36 / 19.08.25 |
2.750 | -4.18% |
2.850 15:31 |
2.720 15:49 |
4.070 11.02.25 |
1.335 01.04.25 |
32'070 |
|
Complete Solar Rg 15:48:38 / 19.08.25 |
1.700 | -1.73% |
1.750 15:30 |
1.640 15:40 |
2.420 22.04.25 |
1.195 29.05.25 |
11'879 |
|
CompoSecure Rg-A 15:56:14 / 19.08.25 |
18.580 | -0.85% |
18.795 15:30 |
18.540 15:54 |
19.570 14.08.25 |
9.250 07.04.25 |
9'035 |