×
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 - 21:42:32
- 23'467.20
- -1.02%
- -242.67
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CoreWeave Rg A 21:42:26 / 14.01.26 |
89.12 | 1.87% | 1.64 | 89.10 | 89.22 | 6'366'989 | |
|
Cormedix Rg 21:42:04 / 14.01.26 |
7.110 | 0.71% | 0.05 | 7.110 | 7.120 | 510'489 | |
|
Corsair Gaming Rg 21:42:10 / 14.01.26 |
5.745 | 0.97% | 0.06 | 5.740 | 5.750 | 215'518 | |
|
CorVel Rg 21:38:16 / 14.01.26 |
66.88 | -2.24% | -1.53 | 66.80 | 67.14 | 12'492 | |
|
Corvus Pharmacet Rg 21:41:24 / 14.01.26 |
6.860 | 5.54% | 0.36 | 6.850 | 6.870 | 182'034 | |
|
Cosciens Bio Rg 20:27:27 / 14.01.26 |
2.160 | 0.47% | 0.01 | 1'585 | |||
|
Cosmos Health Rg 21:31:44 / 14.01.26 |
0.4406 | -5.77% | -0.03 | 0.4413 | 0.4495 | 224'516 | |
|
CoStar Group Rg 21:42:08 / 14.01.26 |
63.77 | 3.15% | 1.95 | 63.74 | 63.79 | 1'252'854 | |
|
Costco Whsl Rg 21:42:33 / 14.01.26 |
952.70 | 1.14% | 10.77 | 952.69 | 952.79 | 489'840 | |
|
Coya Rg 21:41:39 / 14.01.26 |
4.640 | 0.43% | 0.02 | 4.630 | 4.660 | 49'456 | |
|
CPI Card Group Rg 21:05:28 / 14.01.26 |
13.485 | -0.99% | -0.14 | 13.370 | 13.570 | 8'128 | |
|
CPS Techn Rg 21:40:46 / 14.01.26 |
4.420 | -6.36% | -0.30 | 4.400 | 4.440 | 40'896 | |
|
CRA Intl Rg 21:41:26 / 14.01.26 |
214.29 | -2.73% | -6.01 | 214.44 | 217.46 | 19'018 | |
|
Cracker Barrel O Rg 21:42:32 / 14.01.26 |
33.87 | 5.65% | 1.81 | 33.86 | 33.87 | 349'738 | |
|
Crane Hbr Acqn Rg-A 21:40:10 / 14.01.26 |
11.250 | -0.53% | -0.06 | 11.200 | 11.330 | 32'111 | |
|
Crd Rg-A-144A-S-AI 21:26:57 / 14.01.26 |
0.9664 | -0.62% | -0.01 | 0.9665 | 0.9900 | 32'551 | |
|
CRDO Rg 21:42:32 / 14.01.26 |
154.51 | -4.26% | -6.87 | 154.40 | 154.51 | 898'765 | |
|
Creative Rg 21:22:28 / 14.01.26 |
3.160 | 3.61% | 0.11 | 3.120 | 3.190 | 7'938 | |
|
Creative Rg-A 21:34:25 / 14.01.26 |
2.510 | 6.81% | 0.16 | 2.500 | 2.600 | 13'988 | |
|
Credit Acceptanc Rg 21:41:12 / 14.01.26 |
475.39 | 2.99% | 13.81 | 474.58 | 476.54 | 18'552 | |
|
Crescent Capital BDC Inc 21:40:34 / 14.01.26 |
14.760 | 2.50% | 0.36 | 14.740 | 14.810 | 29'321 | |
|
Cresud Sacf Sp ADR 21:38:54 / 14.01.26 |
12.470 | -0.72% | -0.09 | 12.420 | 12.510 | 47'573 | |
|
Crexendo Rg 21:26:26 / 14.01.26 |
7.160 | 2.29% | 0.16 | 7.150 | 7.200 | 39'419 | |
|
CRGO Rg 21:40:43 / 14.01.26 |
2.080 | -3.70% | -0.08 | 2.070 | 2.100 | 70'913 | |
|
Cricut Rg-A 21:40:42 / 14.01.26 |
4.530 | -8.48% | -0.42 | 4.530 | 4.540 | 127'447 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fifth Third Banc Rg 21:42:33 / 14.01.26 |
48.48 | 2.82% | 13.84% | -1.40% | 1.53% | 16.29% | 10.18% | 38.94% |
|
IAC Rg 21:41:34 / 14.01.26 |
39.76 | 2.81% | 62.62% | 3.06% | 1.71% | 18.09% | 35.29% | 11.82% |
|
Astrazeneca Sp ADR 21:42:28 / 14.01.26 |
96.15 | 2.81% | 44.25% | 1.04% | 7.00% | 15.25% | 46.39% | 32.96% |
|
Digital Turbine Rg 21:42:21 / 14.01.26 |
5.185 | 2.80% | 204.14% | 0.88% | 1.67% | -16.64% | 168.65% | -69.50% |
|
Capital Bancorp Rg 21:21:23 / 14.01.26 |
29.31 | 2.77% | 1.58% | 3.31% | -1.15% | -1.31% | 3.75% | 23.56% |
|
ARB IOT Rg 21:34:16 / 14.01.26 |
5.830 | 2.77% | -19.43% | 0.85% | 3.30% | 9.39% | -30.53% | 0.00% |
|
Home Bancorp Rg 21:37:53 / 14.01.26 |
60.28 | 2.73% | 28.50% | 3.57% | -1.31% | 10.10% | 31.67% | 46.62% |
|
Barfresh Food Rg 21:38:23 / 14.01.26 |
3.320 | 2.73% | 9.06% | 6.41% | 9.93% | 0.61% | 26.72% | 79.17% |
|
Intl Bancshares Rg 21:34:02 / 14.01.26 |
69.43 | 2.69% | 8.03% | 1.24% | -2.25% | 4.20% | 4.75% | 49.10% |
|
Adial Phrmctcls Rg 21:32:12 / 14.01.26 |
0.2226 | 2.68% | -77.63% | -6.08% | -14.91% | -37.54% | -78.18% | -97.18% |
|
Cronos Group Rg 21:41:55 / 14.01.26 |
2.635 | 2.66% | 33.66% | -1.31% | -13.04% | 9.34% | 33.08% | 6.30% |
|
Investcorp Credit Management BDC Inc 21:29:28 / 14.01.26 |
2.800 | 2.59% | -8.58% | 1.45% | -0.71% | 0.00% | -8.20% | -27.49% |
|
Crescent Capital BDC Inc 21:40:34 / 14.01.26 |
14.760 | 2.49% | -25.08% | 5.35% | -0.74% | 5.43% | -23.20% | 1.19% |
|
Cintas Rg 21:42:17 / 14.01.26 |
194.04 | 2.47% | 5.48% | 3.93% | 3.56% | 0.26% | -0.85% | 71.72% |
|
Broadcom Rg 21:42:33 / 14.01.26 |
340.22 | 2.46% | 52.95% | -0.95% | 4.36% | -0.02% | 49.22% | 512.45% |
|
Fox Rg-B 21:42:29 / 14.01.26 |
66.13 | 2.45% | 45.43% | -1.40% | 4.77% | 25.99% | 43.20% | 119.47% |
|
Alico Rg 20:03:34 / 14.01.26 |
37.73 | 2.45% | 43.73% | 8.23% | 0.88% | 6.70% | 24.32% | 48.25% |
|
Acacia Res-Ac Techs 21:33:58 / 14.01.26 |
3.845 | 2.41% | -11.75% | 8.31% | 3.64% | 9.86% | -12.01% | -11.75% |
|
City Holding Co Rg 21:36:14 / 14.01.26 |
122.92 | 2.40% | 3.02% | 1.24% | -2.99% | 0.37% | 2.89% | 30.03% |
|
Esquire Fin Hld Rg 21:42:31 / 14.01.26 |
104.63 | 2.38% | 31.45% | -3.51% | -1.13% | 2.95% | 25.70% | 144.79% |
|
Arcellx Rg 21:41:59 / 14.01.26 |
69.09 | 2.38% | -12.96% | 6.28% | 6.75% | -17.12% | 2.34% | 107.56% |
|
Dorman Products Rg 21:41:21 / 14.01.26 |
125.50 | 2.37% | -2.65% | 0.89% | -0.71% | -18.52% | -2.46% | 40.10% |
|
HBT Financial Rg 19:40:20 / 14.01.26 |
26.39 | 2.36% | 20.82% | 1.11% | -2.19% | 5.39% | 18.39% | 30.93% |
|
Ascent Indstries Rg 20:44:03 / 14.01.26 |
16.430 | 2.35% | 48.21% | 1.67% | 6.97% | 37.37% | 47.09% | 59.02% |
|
Burke & Hrb Fin Rg 21:41:02 / 14.01.26 |
63.82 | 2.34% | 2.26% | 2.21% | -8.11% | 4.37% | 3.24% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CoreWeave Rg A 21:42:26 / 14.01.26 |
89.12 | 1.87% |
93.18 15:54 |
86.54 19:00 |
93.18 14.01.26 |
73.20 02.01.26 |
6'366'989 |
|
Cormedix Rg 21:42:04 / 14.01.26 |
7.110 | 0.71% |
7.420 15:46 |
7.035 21:30 |
12.290 06.01.26 |
7.010 12.01.26 |
510'489 |
|
Corsair Gaming Rg 21:42:10 / 14.01.26 |
5.745 | 0.97% |
5.830 16:04 |
5.650 19:39 |
6.110 02.01.26 |
5.520 08.01.26 |
215'518 |
|
CorVel Rg 21:38:16 / 14.01.26 |
66.88 | -2.24% |
68.50 16:47 |
66.73 20:05 |
72.54 09.01.26 |
65.47 05.01.26 |
12'492 |
|
Corvus Pharmacet Rg 21:41:24 / 14.01.26 |
6.860 | 5.54% |
7.010 17:05 |
6.490 15:30 |
7.780 02.01.26 |
6.390 12.01.26 |
182'034 |
|
Cosciens Bio Rg 20:27:27 / 14.01.26 |
2.160 | 0.47% |
2.160 20:27 |
2.050 15:30 |
2.180 07.01.26 |
2.050 14.01.26 |
1'585 |
|
Cosmos Health Rg 21:31:44 / 14.01.26 |
0.4406 | -5.77% |
0.5050 17:26 |
0.4300 17:55 |
0.5700 09.01.26 |
0.4300 14.01.26 |
224'516 |
|
CoStar Group Rg 21:42:08 / 14.01.26 |
63.77 | 3.15% |
63.89 21:37 |
61.23 15:35 |
68.98 07.01.26 |
57.01 12.01.26 |
1'252'854 |
|
Costco Whsl Rg 21:42:33 / 14.01.26 |
952.70 | 1.14% |
955.47 15:38 |
939.00 15:30 |
955.47 14.01.26 |
852.50 02.01.26 |
489'840 |
|
Coya Rg 21:41:39 / 14.01.26 |
4.640 | 0.43% |
4.890 16:42 |
4.640 21:32 |
5.830 02.01.26 |
4.450 13.01.26 |
49'456 |
|
CPI Card Group Rg 21:05:28 / 14.01.26 |
13.485 | -0.99% |
13.680 17:35 |
13.370 20:33 |
14.830 02.01.26 |
13.370 14.01.26 |
8'128 |
|
CPS Techn Rg 21:40:46 / 14.01.26 |
4.420 | -6.36% |
4.710 15:30 |
4.310 18:53 |
4.900 13.01.26 |
3.090 02.01.26 |
40'896 |
|
CRA Intl Rg 21:41:26 / 14.01.26 |
214.29 | -2.73% |
222.01 15:53 |
213.53 21:29 |
226.91 13.01.26 |
197.89 02.01.26 |
19'018 |
|
Cracker Barrel O Rg 21:42:32 / 14.01.26 |
33.87 | 5.65% |
33.92 21:07 |
32.08 15:30 |
33.92 14.01.26 |
25.00 02.01.26 |
349'738 |
|
Crane Hbr Acqn Rg-A 21:40:10 / 14.01.26 |
11.250 | -0.53% |
11.335 15:41 |
11.040 17:21 |
11.430 13.01.26 |
10.835 02.01.26 |
32'111 |
|
Crd Rg-A-144A-S-AI 21:26:57 / 14.01.26 |
0.9664 | -0.62% |
0.9900 15:30 |
0.9610 21:26 |
1.030 06.01.26 |
0.9538 13.01.26 |
32'551 |
|
CRDO Rg 21:42:32 / 14.01.26 |
154.51 | -4.26% |
159.69 15:30 |
148.70 16:49 |
164.67 13.01.26 |
124.75 07.01.26 |
898'765 |
|
Creative Rg 21:22:28 / 14.01.26 |
3.160 | 3.61% |
3.180 18:24 |
3.020 15:30 |
3.335 08.01.26 |
2.600 02.01.26 |
7'938 |
|
Creative Rg-A 21:34:25 / 14.01.26 |
2.510 | 6.81% |
2.550 21:21 |
2.325 15:44 |
4.180 12.01.26 |
1.095 06.01.26 |
13'988 |
|
Credit Acceptanc Rg 21:41:12 / 14.01.26 |
475.39 | 2.99% |
477.54 21:35 |
455.03 15:31 |
481.00 08.01.26 |
440.04 02.01.26 |
18'552 |
|
Crescent Capital BDC Inc 21:40:34 / 14.01.26 |
14.760 | 2.50% |
14.805 20:29 |
14.320 15:49 |
14.805 14.01.26 |
13.910 07.01.26 |
29'321 |
|
Cresud Sacf Sp ADR 21:38:54 / 14.01.26 |
12.470 | -0.72% |
12.920 17:51 |
12.410 21:21 |
12.920 14.01.26 |
11.640 08.01.26 |
47'573 |
|
Crexendo Rg 21:26:26 / 14.01.26 |
7.160 | 2.29% |
7.300 15:38 |
6.990 15:30 |
7.300 14.01.26 |
6.420 02.01.26 |
39'419 |
|
CRGO Rg 21:40:43 / 14.01.26 |
2.080 | -3.70% |
2.230 19:34 |
2.000 21:26 |
2.470 06.01.26 |
2.000 14.01.26 |
70'913 |
|
Cricut Rg-A 21:40:42 / 14.01.26 |
4.530 | -8.48% |
4.950 15:32 |
4.520 21:01 |
5.015 05.01.26 |
4.520 14.01.26 |
127'447 |