×
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 - 19:53:20
- 23'374.40
- -1.41%
- -335.48
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
COMPASS Path Sp ADR 19:51:36 / 14.01.26 |
7.545 | 2.37% | 0.18 | 7.520 | 7.570 | 131'908 | |
|
Compass Theraptc Rg 19:52:54 / 14.01.26 |
6.085 | 9.05% | 0.51 | 6.080 | 6.090 | 433'552 | |
|
Compugen Rg 19:49:12 / 14.01.26 |
1.955 | -0.76% | -0.02 | 1.950 | 1.960 | 55'459 | |
|
ComScore Rg 19:38:45 / 14.01.26 |
8.450 | 5.36% | 0.43 | 8.500 | 8.700 | 641 | |
|
Comstock Hldg Rg-A 17:21:43 / 14.01.26 |
11.550 | 0.79% | 0.09 | 11.190 | 11.760 | 2'523 | |
|
Comtech Telecomm Rg 19:51:37 / 14.01.26 |
5.740 | -2.38% | -0.14 | 5.740 | 5.790 | 63'470 | |
|
Concentrix Rg 19:52:53 / 14.01.26 |
40.96 | 4.54% | 1.78 | 40.90 | 40.97 | 228'979 | |
|
Concorde Intl Rg-A 19:30:14 / 14.01.26 |
1.810 | 0.56% | 0.01 | 1.740 | 1.850 | 7'976 | |
|
Concrete Pumping Rg 19:50:18 / 14.01.26 |
6.915 | -6.43% | -0.48 | 6.860 | 6.930 | 22'696 | |
|
Conduent Rg 19:37:12 / 14.01.26 |
2.010 | 0.50% | 0.01 | 2.000 | 2.010 | 95'205 | |
|
Confluent Rg-A 19:52:25 / 14.01.26 |
30.57 | 0.48% | 0.15 | 30.56 | 30.57 | 1'882'464 | |
|
Connect Biophar Rg 19:25:08 / 14.01.26 |
2.190 | 0.46% | 0.01 | 2.170 | 2.270 | 2'791 | |
|
ConnectOne Banco Rg 19:44:51 / 14.01.26 |
26.14 | 0.97% | 0.25 | 26.14 | 26.18 | 21'709 | |
|
Consensus Cloud Rg 19:36:19 / 14.01.26 |
22.52 | -0.53% | -0.12 | 22.39 | 22.51 | 10'812 | |
|
CONSOLIDATED WAT Rg 19:47:42 / 14.01.26 |
36.89 | -0.38% | -0.14 | 36.82 | 36.96 | 6'448 | |
|
Constr Ptr-A Rg 19:47:23 / 14.01.26 |
113.32 | -1.92% | -2.22 | 113.16 | 113.97 | 46'862 | |
|
Consumer Ptfl Sv Rg 19:34:46 / 14.01.26 |
9.140 | -2.77% | -0.26 | 9.030 | 9.240 | 1'265 | |
|
Context Therap Rg 19:51:39 / 14.01.26 |
1.605 | 7.00% | 0.11 | 1.610 | 1.640 | 108'271 | |
|
ContextLogic Rg 19:50:04 / 14.01.26 |
7.900 | 0.00% | 0.00 | 121'480 | |||
|
Contineum The Rg-A 19:53:19 / 14.01.26 |
11.140 | 2.20% | 0.24 | 11.060 | 11.220 | 50'823 | |
|
Cooper Co Rg 19:52:42 / 14.01.26 |
81.15 | -0.67% | -0.55 | 81.14 | 81.19 | 222'775 | |
|
Copart Rg 19:52:57 / 14.01.26 |
39.85 | -0.06% | -0.03 | 39.84 | 39.85 | 825'930 | |
|
Corb Phrm Hldgs Rg 19:50:26 / 14.01.26 |
8.160 | 2.77% | 0.22 | 8.130 | 8.190 | 32'331 | |
|
Corcept Therapeu Rg 19:51:21 / 14.01.26 |
36.98 | 1.73% | 0.63 | 36.93 | 37.00 | 161'945 | |
|
Core Scientific Rg 19:53:24 / 14.01.26 |
17.810 | -1.22% | -0.22 | 17.800 | 17.810 | 928'547 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Horizon Technology Finance Corp 19:48:25 / 14.01.26 |
6.705 | 3.26% | -25.92% | 2.84% | 4.77% | 14.03% | -27.44% | -46.29% |
|
Climb Bio Rg 19:53:25 / 14.01.26 |
3.995 | 3.25% | 129.44% | -4.88% | -6.00% | 93.93% | 99.75% | -1.90% |
|
First Hawaiian Rg 19:53:15 / 14.01.26 |
26.37 | 3.24% | 0.66% | 0.19% | 0.27% | 11.74% | 1.38% | -3.44% |
|
Hanmi Fin Rg 19:46:19 / 14.01.26 |
27.99 | 3.22% | 18.12% | 1.52% | -2.95% | 5.78% | 22.23% | 10.15% |
|
Airbnb Rg-A 19:53:17 / 14.01.26 |
131.43 | 3.21% | 6.59% | -4.09% | -1.76% | 3.08% | -0.82% | 39.55% |
|
Advanced Micro D Rg 19:53:00 / 14.01.26 |
222.19 | 3.18% | 82.94% | 5.79% | 12.15% | -3.49% | 85.22% | 211.23% |
|
GSIW Rg 19:12:40 / 14.01.26 |
0.1336 | 3.17% | -79.98% | 0.30% | -1.47% | -17.02% | -79.45% | 0.00% |
|
Delcath Sys Rg 19:51:03 / 14.01.26 |
10.310 | 3.17% | -13.46% | -2.09% | 3.51% | -0.48% | -18.88% | 168.56% |
|
BrghtSprng Hlth Rg 19:52:45 / 14.01.26 |
38.27 | 3.12% | 126.78% | -3.14% | 7.56% | 16.18% | 112.61% | 0.00% |
|
Encore Cap Group Rg 19:39:53 / 14.01.26 |
55.12 | 3.11% | 17.31% | -2.74% | 1.49% | 27.98% | 14.36% | 6.68% |
|
ABTS Rg 15:32:28 / 14.01.26 |
5.600 | 3.11% | -48.61% | -4.44% | 2.75% | -17.04% | -25.33% | -76.24% |
|
CureVac Rg 02:00:00 / 06.01.26 |
4.660 | 3.10% | 36.66% | 0.00% | -3.32% | -13.22% | 18.27% | -54.49% |
|
eXp World Hldgs Rg 19:52:52 / 14.01.26 |
9.210 | 3.09% | -18.94% | -2.33% | -7.90% | -16.58% | -18.64% | -30.43% |
|
Gentex Rg 19:53:10 / 14.01.26 |
23.48 | 3.05% | -16.53% | -3.61% | -0.59% | -10.42% | -14.37% | -16.68% |
|
CCC Intell Sltn Rg 19:53:16 / 14.01.26 |
8.150 | 3.02% | -30.18% | -3.44% | 4.09% | -9.24% | -25.91% | -5.75% |
|
Gyrodyne Rg 19:09:08 / 14.01.26 |
8.120 | 2.99% | 2.99% | 2.65% | 0.32% | -5.97% | 0.43% | 12.61% |
|
Immunovant Rg 19:52:48 / 14.01.26 |
26.65 | 2.99% | 5.69% | -0.30% | -1.22% | 41.01% | 9.22% | 40.75% |
|
CVB Financial Rg 19:53:11 / 14.01.26 |
19.220 | 2.96% | -10.56% | 0.79% | -5.09% | 3.22% | -7.46% | -25.17% |
|
Amneal Phrmctl Rg-A 19:50:20 / 14.01.26 |
13.160 | 2.94% | 63.76% | -0.75% | 6.73% | 26.17% | 60.10% | 484.23% |
|
Heritage Commerc Rg 19:50:25 / 14.01.26 |
12.410 | 2.91% | 31.77% | 0.89% | 1.64% | 25.48% | 35.33% | -6.72% |
|
Bancorp Rg 19:53:18 / 14.01.26 |
68.61 | 2.89% | 32.00% | -1.12% | 1.39% | -8.20% | 25.16% | 129.50% |
|
FuelCell Energy Rg 19:53:18 / 14.01.26 |
7.450 | 2.87% | -16.81% | -3.87% | -5.70% | -4.61% | -23.90% | -92.26% |
|
Amdocs Rg 19:42:07 / 14.01.26 |
83.53 | 2.86% | -2.74% | 1.04% | 4.79% | -0.36% | -0.87% | -7.49% |
|
Community Trust Rg 19:25:08 / 14.01.26 |
58.51 | 2.85% | 9.58% | 2.25% | -3.42% | 10.00% | 8.37% | 23.69% |
|
Bancfirst Rg 19:42:35 / 14.01.26 |
110.53 | 2.85% | -6.95% | 2.04% | -1.07% | -1.95% | -6.10% | 21.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
COMPASS Path Sp ADR 19:51:36 / 14.01.26 |
7.545 | 2.37% |
7.590 17:32 |
7.330 15:33 |
8.190 08.01.26 |
6.280 05.01.26 |
131'908 |
|
Compass Theraptc Rg 19:52:54 / 14.01.26 |
6.085 | 9.05% |
6.085 19:52 |
5.440 15:52 |
6.085 14.01.26 |
4.795 06.01.26 |
433'552 |
|
Compugen Rg 19:49:12 / 14.01.26 |
1.955 | -0.76% |
2.005 16:27 |
1.940 16:32 |
2.010 12.01.26 |
1.510 05.01.26 |
55'459 |
|
ComScore Rg 19:38:45 / 14.01.26 |
8.450 | 5.36% |
8.450 19:38 |
7.860 15:31 |
6.500 02.01.26 |
641 | |
|
Comstock Hldg Rg-A 17:21:43 / 14.01.26 |
11.550 | 0.79% |
11.550 17:21 |
11.420 15:30 |
12.390 06.01.26 |
11.420 14.01.26 |
2'523 |
|
Comtech Telecomm Rg 19:51:37 / 14.01.26 |
5.740 | -2.38% |
5.850 15:30 |
5.610 16:38 |
6.040 13.01.26 |
5.200 02.01.26 |
63'470 |
|
Concentrix Rg 19:52:53 / 14.01.26 |
40.96 | 4.54% |
42.55 16:32 |
39.43 15:31 |
44.78 08.01.26 |
37.89 13.01.26 |
228'979 |
|
Concorde Intl Rg-A 19:30:14 / 14.01.26 |
1.810 | 0.56% |
1.900 15:30 |
1.810 16:26 |
2.800 12.01.26 |
1.590 02.01.26 |
7'976 |
|
Concrete Pumping Rg 19:50:18 / 14.01.26 |
6.915 | -6.43% |
7.670 15:30 |
6.620 17:47 |
7.670 14.01.26 |
6.620 14.01.26 |
22'696 |
|
Conduent Rg 19:37:12 / 14.01.26 |
2.010 | 0.50% |
2.050 18:34 |
1.980 17:57 |
2.100 09.01.26 |
1.880 02.01.26 |
95'205 |
|
Confluent Rg-A 19:52:25 / 14.01.26 |
30.57 | 0.48% |
30.63 16:03 |
30.55 16:27 |
30.63 14.01.26 |
30.09 02.01.26 |
1'882'464 |
|
Connect Biophar Rg 19:25:08 / 14.01.26 |
2.190 | 0.46% |
2.220 16:32 |
2.170 17:10 |
2.830 02.01.26 |
2.090 12.01.26 |
2'791 |
|
ConnectOne Banco Rg 19:44:51 / 14.01.26 |
26.14 | 0.97% |
26.24 19:32 |
25.81 16:43 |
26.95 08.01.26 |
25.78 02.01.26 |
21'709 |
|
Consensus Cloud Rg 19:36:19 / 14.01.26 |
22.52 | -0.53% |
22.94 16:12 |
22.48 19:35 |
22.94 14.01.26 |
20.80 08.01.26 |
10'812 |
|
CONSOLIDATED WAT Rg 19:47:42 / 14.01.26 |
36.89 | -0.38% |
37.14 15:54 |
36.58 19:08 |
37.24 13.01.26 |
34.45 02.01.26 |
6'448 |
|
Constr Ptr-A Rg 19:47:23 / 14.01.26 |
113.32 | -1.92% |
115.69 15:30 |
110.60 16:32 |
118.78 13.01.26 |
106.64 07.01.26 |
46'862 |
|
Consumer Ptfl Sv Rg 19:34:46 / 14.01.26 |
9.140 | -2.77% |
9.420 15:30 |
9.140 19:34 |
9.520 13.01.26 |
8.830 06.01.26 |
1'265 |
|
Context Therap Rg 19:51:39 / 14.01.26 |
1.605 | 7.00% |
1.650 17:18 |
1.490 15:30 |
2.000 05.01.26 |
1.430 02.01.26 |
108'271 |
|
ContextLogic Rg 19:50:04 / 14.01.26 |
7.900 | 0.00% |
7.950 15:57 |
7.800 16:22 |
7.990 08.01.26 |
7.540 02.01.26 |
121'480 |
|
Contineum The Rg-A 19:53:19 / 14.01.26 |
11.140 | 2.20% |
11.240 19:53 |
10.720 17:13 |
11.475 02.01.26 |
8.600 08.01.26 |
50'823 |
|
Cooper Co Rg 19:52:42 / 14.01.26 |
81.15 | -0.67% |
81.43 15:30 |
80.11 16:30 |
85.02 07.01.26 |
80.11 14.01.26 |
222'775 |
|
Copart Rg 19:52:57 / 14.01.26 |
39.85 | -0.06% |
40.31 17:32 |
39.79 15:32 |
40.31 14.01.26 |
37.45 05.01.26 |
825'930 |
|
Corb Phrm Hldgs Rg 19:50:26 / 14.01.26 |
8.160 | 2.77% |
8.220 18:50 |
7.960 15:30 |
8.570 07.01.26 |
7.630 05.01.26 |
32'331 |
|
Corcept Therapeu Rg 19:51:21 / 14.01.26 |
36.98 | 1.73% |
37.48 18:47 |
35.75 15:49 |
38.40 02.01.26 |
34.40 06.01.26 |
161'945 |
|
Core Scientific Rg 19:53:24 / 14.01.26 |
17.810 | -1.22% |
18.250 17:32 |
17.520 16:30 |
18.250 14.01.26 |
14.700 02.01.26 |
928'547 |