×
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
- 13.10.2025 - 17:09:19
- 22'545.10
- 1.53%
- 340.67
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CollPlant Biot Rg 15:30:09 / 13.10.25 |
2.130 | -4.48% | -0.10 | 2.120 | 2.190 | 3'404 | |
|
Columbia Bkg Sys Rg 17:09:08 / 13.10.25 |
25.14 | 0.94% | 0.24 | 25.13 | 25.14 | 127'408 | |
|
Columbia Finl Rg 17:07:09 / 13.10.25 |
13.940 | 0.22% | 0.03 | 13.920 | 14.010 | 8'663 | |
|
Columbia Sportsw Rg 17:06:29 / 13.10.25 |
50.36 | 2.86% | 1.40 | 50.27 | 50.47 | 18'999 | |
|
Columbus Acqstn Rg 17:06:32 / 13.10.25 |
10.240 | 0.00% | 0.00 | 10.240 | 10.260 | 20 | |
|
Columbus Mckinno Rg 17:05:32 / 13.10.25 |
14.700 | 2.37% | 0.34 | 14.690 | 14.860 | 8'755 | |
|
Comcast-A 17:09:13 / 13.10.25 |
29.66 | 0.66% | 0.20 | 29.65 | 29.66 | 1'121'018 | |
|
Commerce Bancsha Rg 17:06:32 / 13.10.25 |
57.35 | 1.27% | 0.72 | 57.28 | 57.40 | 44'107 | |
|
Commerce.com Rg-1 17:06:01 / 13.10.25 |
4.610 | -0.65% | -0.03 | 4.600 | 4.610 | 55'211 | |
|
Commercial Vehic Rg 17:09:08 / 13.10.25 |
1.590 | -0.63% | -0.01 | 1.580 | 1.590 | 5'707 | |
|
CommScope Rg 17:08:41 / 13.10.25 |
14.740 | -1.40% | -0.21 | 14.730 | 14.740 | 242'338 | |
|
Community Trust Rg 17:00:29 / 13.10.25 |
54.05 | 1.37% | 0.73 | 53.55 | 54.07 | 3'974 | |
|
Community West Rg 16:51:08 / 13.10.25 |
19.950 | 0.50% | 0.10 | 19.850 | 19.980 | 3'009 | |
|
CommVault System Rg 17:08:56 / 13.10.25 |
173.98 | 2.22% | 3.78 | 173.44 | 174.05 | 27'827 | |
|
COMPASS Path Sp ADR 17:08:59 / 13.10.25 |
6.270 | 0.80% | 0.05 | 6.260 | 6.270 | 86'701 | |
|
Compass Theraptc Rg 17:07:36 / 13.10.25 |
4.110 | -3.07% | -0.13 | 4.110 | 4.120 | 321'211 | |
|
Complete Solar Rg 17:07:27 / 13.10.25 |
1.685 | 5.31% | 0.09 | 1.680 | 1.690 | 55'169 | |
|
CompoSecure Rg-A 02:00:00 / 23.09.25 |
20.26 | 0.00% | 0.00 | ||||
|
Compugen Rg 17:04:15 / 13.10.25 |
2.085 | 12.70% | 0.24 | 2.080 | 2.090 | 59'932 | |
|
ComScore Rg 15:47:10 / 13.10.25 |
8.010 | -0.87% | -0.07 | 7.900 | 8.190 | 789 | |
|
Comstock Hldg Rg-A 16:15:38 / 13.10.25 |
13.850 | -1.70% | -0.24 | 13.690 | 13.940 | 2'325 | |
|
Comtech Telecomm Rg 17:03:14 / 13.10.25 |
3.050 | 0.33% | 0.01 | 3.040 | 3.140 | 22'477 | |
|
Concentrix Rg 17:06:31 / 13.10.25 |
44.64 | -0.31% | -0.14 | 44.63 | 44.74 | 20'048 | |
|
Concorde Intl Rg-A 16:59:32 / 13.10.25 |
2.725 | 0.93% | 0.03 | 2.700 | 2.810 | 3'203 | |
|
Concrete Pumping Rg 16:49:02 / 13.10.25 |
6.500 | 0.15% | 0.01 | 6.500 | 6.550 | 3'362 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Farmer Brothers Rg 15:48:17 / 13.10.25 |
1.760 | -3.33% | -43.14% | -2.76% | -4.86% | 29.41% | -8.81% | -64.71% |
|
Civista Bancshar Rg 17:08:56 / 13.10.25 |
20.41 | -3.37% | 10.25% | -1.31% | -2.11% | -4.04% | 13.52% | -1.93% |
|
A-Mark Prec Met Rg 17:06:23 / 13.10.25 |
26.81 | -3.43% | -12.53% | 4.08% | -1.07% | 21.53% | -36.03% | -5.50% |
|
Farmers Natl Ban Rg 16:41:50 / 13.10.25 |
13.710 | -3.45% | -4.98% | -4.19% | -7.05% | -1.44% | -8.11% | 9.93% |
|
ECA Rg-A 23:20:00 / 23.09.25 |
11.335 | -3.45% | 3.52% | 0.00% | 0.00% | -6.71% | -1.52% | 0.00% |
|
Hillman Soltns Rg 17:09:00 / 13.10.25 |
9.450 | -3.49% | 2.06% | 1.72% | -3.28% | 21.00% | -9.91% | 28.77% |
|
DMC Global Rg 17:07:04 / 13.10.25 |
7.240 | -3.54% | -62.33% | -7.77% | 3.43% | -9.73% | -44.65% | -59.35% |
|
Identiv Rg 16:55:24 / 13.10.25 |
3.640 | -3.55% | -57.16% | -0.82% | 0.55% | 5.51% | 3.70% | -71.76% |
|
FVCBankcorp Rg 16:58:02 / 13.10.25 |
12.160 | -3.66% | -14.72% | -4.10% | -9.25% | -8.16% | -6.46% | -37.38% |
|
Bank Of Marin Rg 17:06:32 / 13.10.25 |
22.95 | -3.70% | 3.95% | -5.79% | -5.83% | -7.72% | 5.28% | -26.82% |
|
First Mid Bancsh Rg 16:55:02 / 13.10.25 |
35.33 | -3.75% | 2.25% | -6.09% | -10.28% | -9.01% | -8.94% | 8.55% |
|
Abeona Therap Rg 17:04:38 / 13.10.25 |
5.330 | -3.77% | 6.99% | -0.19% | -6.90% | -21.04% | -14.99% | 8.28% |
|
AvidXchange Hldg Rg 16:42:54 / 13.10.25 |
9.965 | -3.77% | -19.69% | -0.05% | 0.15% | 1.06% | 21.82% | 20.31% |
|
Finl Institution Rg 17:06:24 / 13.10.25 |
26.34 | -3.81% | 23.24% | -3.94% | -0.87% | -3.27% | 3.13% | 8.88% |
|
Erasca Rg 17:06:48 / 13.10.25 |
2.390 | -3.98% | 13.15% | 2.58% | 49.38% | 59.33% | -13.09% | -66.71% |
|
Biocryst Pharm Rg 17:09:17 / 13.10.25 |
7.085 | -3.99% | 20.53% | 0.93% | -7.99% | -16.84% | -5.03% | -47.26% |
|
Golden Sun Rg 17:02:10 / 13.10.25 |
2.340 | -4.09% | -56.63% | -2.09% | -19.59% | -15.22% | -33.33% | 0.00% |
|
Huntington Bancs Rg 17:08:59 / 13.10.25 |
15.770 | -4.12% | 22.64% | -5.63% | -10.55% | -6.19% | 1.61% | 17.91% |
|
Assertio Hldgs Rg 17:03:18 / 13.10.25 |
0.8374 | -4.14% | -21.96% | -6.34% | 4.27% | 20.49% | -25.23% | -60.43% |
|
Biogen Rg 17:09:13 / 13.10.25 |
146.60 | -4.15% | -43.36% | -4.84% | 2.29% | 19.50% | -23.47% | -42.47% |
|
Citizens Cmnty B Rg 15:30:01 / 13.10.25 |
15.700 | -4.17% | 33.30% | -1.81% | -3.50% | 4.81% | 11.66% | 26.40% |
|
Green Plains Rg 17:07:08 / 13.10.25 |
9.605 | -4.22% | -64.00% | -4.24% | -2.78% | 17.42% | -21.27% | -66.99% |
|
Euro Tech Hldgs Rg 16:50:36 / 13.10.25 |
1.290 | -4.32% | -18.90% | -5.84% | -17.31% | 12.17% | -19.38% | 4.72% |
|
Currenc Grp Rg 17:00:20 / 13.10.25 |
1.690 | -4.44% | -84.67% | 2.42% | 5.63% | 2.42% | -16.34% | -83.07% |
|
Audiocodes Rg 17:06:18 / 13.10.25 |
9.400 | -4.62% | -23.03% | -3.69% | -8.02% | -13.20% | -1.57% | -53.60% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CollPlant Biot Rg 15:30:09 / 13.10.25 |
2.130 | -4.48% |
2.130 15:30 |
2.110 15:30 |
4.980 29.05.25 |
1.320 01.07.25 |
3'404 |
|
Columbia Bkg Sys Rg 17:09:08 / 13.10.25 |
25.14 | 0.94% |
25.37 15:30 |
25.02 15:49 |
29.18 15.01.25 |
19.660 07.04.25 |
127'408 |
|
Columbia Finl Rg 17:07:09 / 13.10.25 |
13.940 | 0.22% |
14.130 15:30 |
13.810 16:12 |
16.420 14.02.25 |
12.650 07.04.25 |
8'663 |
|
Columbia Sportsw Rg 17:06:29 / 13.10.25 |
50.36 | 2.86% |
50.79 15:52 |
50.04 15:31 |
92.86 26.02.25 |
48.12 01.08.25 |
18'999 |
|
Columbus Acqstn Rg 17:06:32 / 13.10.25 |
10.240 | 0.00% |
10.260 15:30 |
10.260 15:30 |
11.040 08.04.25 |
9.960 17.03.25 |
20 |
|
Columbus Mckinno Rg 17:05:32 / 13.10.25 |
14.700 | 2.37% |
14.750 15:30 |
14.530 15:49 |
37.81 22.01.25 |
11.930 09.04.25 |
8'755 |
|
Comcast-A 17:09:13 / 13.10.25 |
29.66 | 0.66% |
29.75 16:45 |
29.45 15:30 |
38.40 27.01.25 |
29.43 10.10.25 |
1'121'018 |
|
Commerce Bancsha Rg 17:06:32 / 13.10.25 |
57.35 | 1.27% |
57.46 17:01 |
56.74 15:48 |
68.87 06.02.25 |
52.78 07.04.25 |
44'107 |
|
Commerce.com Rg-1 17:06:01 / 13.10.25 |
4.610 | -0.65% |
4.700 15:31 |
4.530 16:03 |
7.500 20.02.25 |
4.145 11.08.25 |
55'211 |
|
Commercial Vehic Rg 17:09:08 / 13.10.25 |
1.590 | -0.63% |
1.630 16:17 |
1.590 17:09 |
2.540 02.01.25 |
0.8194 16.04.25 |
5'707 |
|
CommScope Rg 17:08:41 / 13.10.25 |
14.740 | -1.40% |
15.425 15:31 |
14.690 17:04 |
17.120 23.09.25 |
2.945 21.04.25 |
242'338 |
|
Community Trust Rg 17:00:29 / 13.10.25 |
54.05 | 1.37% |
54.32 15:30 |
53.68 16:16 |
59.48 05.09.25 |
44.70 11.04.25 |
3'974 |
|
Community West Rg 16:51:08 / 13.10.25 |
19.950 | 0.50% |
20.08 15:30 |
19.800 16:27 |
21.80 18.09.25 |
15.570 14.04.25 |
3'009 |
|
CommVault System Rg 17:08:56 / 13.10.25 |
173.98 | 2.22% |
176.16 16:01 |
173.65 15:33 |
200.42 30.07.25 |
129.01 07.04.25 |
27'827 |
|
COMPASS Path Sp ADR 17:08:59 / 13.10.25 |
6.270 | 0.80% |
6.360 15:35 |
6.205 16:22 |
6.745 08.10.25 |
2.250 23.06.25 |
86'701 |
|
Compass Theraptc Rg 17:07:36 / 13.10.25 |
4.110 | -3.07% |
4.320 16:15 |
4.075 16:47 |
4.320 13.10.25 |
1.335 01.04.25 |
321'211 |
|
Complete Solar Rg 17:07:27 / 13.10.25 |
1.685 | 5.31% |
1.745 16:01 |
1.645 15:30 |
2.420 22.04.25 |
1.195 29.05.25 |
55'169 |
|
CompoSecure Rg-A 02:00:00 / 23.09.25 |
20.26 | 0.00% |
20.58 22.09.25 |
9.250 07.04.25 |
497'107 | ||
|
Compugen Rg 17:04:15 / 13.10.25 |
2.085 | 12.70% |
2.090 16:41 |
1.950 15:39 |
2.660 10.02.25 |
1.140 09.04.25 |
59'932 |
|
ComScore Rg 15:47:10 / 13.10.25 |
8.010 | -0.87% |
8.010 15:47 |
7.960 15:42 |
10.070 29.09.25 |
4.420 20.06.25 |
789 |
|
Comstock Hldg Rg-A 16:15:38 / 13.10.25 |
13.850 | -1.70% |
14.040 15:30 |
13.730 15:38 |
18.990 05.09.25 |
6.310 03.03.25 |
2'325 |
|
Comtech Telecomm Rg 17:03:14 / 13.10.25 |
3.050 | 0.33% |
3.200 16:20 |
3.050 17:02 |
4.850 06.01.25 |
1.195 22.04.25 |
22'477 |
|
Concentrix Rg 17:06:31 / 13.10.25 |
44.64 | -0.31% |
45.88 15:30 |
44.64 17:06 |
65.92 27.03.25 |
41.47 05.03.25 |
20'048 |
|
Concorde Intl Rg-A 16:59:32 / 13.10.25 |
2.725 | 0.93% |
2.800 15:30 |
2.700 16:15 |
30.88 09.07.25 |
1.410 02.09.25 |
3'203 |
|
Concrete Pumping Rg 16:49:02 / 13.10.25 |
6.500 | 0.15% |
6.560 15:30 |
6.440 15:43 |
9.550 16.01.25 |
4.780 12.03.25 |
3'362 |