×
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 |
|---|---|---|---|---|---|---|---|
|
CommScope Rg 02:00:00 / 07.06.25 |
6.060 | 3.95% | 0.23 | 6.060 | 6.070 | ||
|
Community Trust Rg 02:00:00 / 07.06.25 |
51.88 | 2.43% | 1.23 | 51.68 | 51.88 | ||
|
Community West Rg 02:00:00 / 07.06.25 |
17.990 | 1.44% | 0.26 | 17.970 | 17.990 | ||
|
CommVault System Rg 02:00:00 / 07.06.25 |
188.57 | 0.75% | 1.40 | 188.31 | 188.58 | ||
|
COMPASS Path Sp ADR 02:00:00 / 07.06.25 |
4.800 | 5.96% | 0.27 | 4.780 | 4.790 | ||
|
Compass Theraptc Rg 02:00:00 / 07.06.25 |
2.500 | 5.93% | 0.14 | 2.490 | 2.510 | ||
|
Complete Solar Rg 02:00:00 / 07.06.25 |
1.970 | 13.22% | 0.23 | 1.970 | 1.990 | ||
|
CompoSecure Rg-A 02:00:00 / 07.06.25 |
13.920 | 1.68% | 0.23 | 13.900 | 13.920 | ||
|
Compugen Rg 02:00:00 / 07.06.25 |
1.740 | 1.75% | 0.03 | 1.710 | 1.730 | ||
|
ComScore Rg 02:00:00 / 07.06.25 |
5.023 | 0.05% | 0.00 | 5.010 | 5.060 | ||
|
Comstock Hldg Rg-A 02:00:00 / 07.06.25 |
9.950 | 1.22% | 0.12 | 9.900 | 10.080 | ||
|
Comtech Telecomm Rg 02:00:00 / 07.06.25 |
2.270 | 3.18% | 0.07 | 2.270 | 2.290 | ||
|
Concentrix Rg 02:00:00 / 07.06.25 |
56.61 | 0.51% | 0.29 | 56.58 | 56.64 | ||
|
Concorde Intl Rg-A 02:00:00 / 07.06.25 |
5.730 | -1.04% | -0.06 | 5.530 | 6.020 | ||
|
Concrete Pumping Rg 02:00:00 / 07.06.25 |
6.070 | -14.39% | -1.02 | 6.020 | 6.060 | ||
|
Conduent Rg 02:00:00 / 07.06.25 |
2.660 | 5.14% | 0.13 | 2.650 | 2.660 | ||
|
Conduit Pharma Rg 02:00:00 / 07.06.25 |
2.690 | -0.37% | -0.01 | 2.650 | 2.700 | ||
|
Confluent Rg-A 02:00:00 / 07.06.25 |
24.36 | 0.74% | 0.18 | 24.35 | 24.36 | ||
|
Conifer Hldgs Rg 02:00:00 / 07.06.25 |
0.7700 | 2.41% | 0.02 | 0.7405 | 0.7700 | ||
|
Connect Bio Sp ADS 02:00:00 / 07.06.25 |
0.7915 | 1.46% | 0.01 | 0.7910 | 0.8200 | ||
|
ConnectOne Banco Rg 02:00:00 / 07.06.25 |
23.02 | 2.04% | 0.46 | 23.02 | 23.04 | ||
|
Connexa Sports Rg 02:00:00 / 07.06.25 |
0.8690 | 8.22% | 0.07 | 0.8250 | 0.8700 | ||
|
Consensus Cloud Rg 02:00:00 / 07.06.25 |
22.76 | 1.79% | 0.40 | 22.77 | 22.79 | ||
|
CONSOLIDATED WAT Rg 02:00:00 / 07.06.25 |
27.22 | 0.18% | 0.05 | 27.20 | 27.28 | ||
|
Constr Ptr-A Rg 02:00:00 / 07.06.25 |
110.36 | 2.02% | 2.19 | 110.33 | 110.41 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Gladsto Com REIT Rg 02:00:00 / 07.06.25 |
14.460 | -11.39% | 8.69% | 0.77% | 2.70% | -2.89% | 0.77% | -28.23% |
|
Hingham Institut Rg 02:00:00 / 07.06.25 |
229.91 | -11.41% | 15.82% | -5.16% | -11.23% | -2.21% | 34.36% | -30.65% |
|
Independent Bk Rg 02:00:00 / 07.06.25 |
31.43 | -11.46% | 18.52% | -0.32% | -0.66% | 1.68% | 29.66% | 59.22% |
|
Identiv Rg 02:00:00 / 07.06.25 |
3.210 | -11.48% | -60.68% | -1.83% | 1.58% | 0.94% | -21.90% | -75.71% |
|
Ceco Environment Rg 02:00:00 / 07.06.25 |
26.19 | -11.48% | 31.95% | -2.60% | 4.72% | 12.65% | 12.07% | 319.44% |
|
Arrow Financial Rg 02:00:00 / 07.06.25 |
26.00 | -11.49% | -9.06% | 0.97% | -0.50% | -1.14% | 3.26% | -18.09% |
|
AirSculpt Tech Rg 02:00:00 / 07.06.25 |
5.070 | -11.56% | -38.72% | 14.97% | 69.57% | 77.27% | 17.63% | -48.14% |
|
Columbia Finl Rg 02:00:00 / 07.06.25 |
14.130 | -11.57% | -27.49% | -1.26% | -7.40% | -7.04% | -1.46% | -33.27% |
|
Amerisafe Rg 02:00:00 / 07.06.25 |
45.84 | -11.64% | -2.65% | -3.43% | -2.86% | -10.47% | 5.79% | -10.00% |
|
Falcon's Beyod Rg-A 02:00:00 / 07.06.25 |
6.700 | -11.65% | -33.02% | -4.29% | -13.88% | -20.52% | -16.16% | 0.00% |
|
Grocer Outl Hldg Rg 02:00:00 / 07.06.25 |
13.690 | -11.72% | -48.89% | 0.81% | -4.93% | 14.18% | -34.53% | -63.74% |
|
Atlanticus Hldgs Rg 02:00:00 / 07.06.25 |
51.61 | -11.74% | 27.31% | 5.22% | -5.94% | 6.11% | 93.88% | 26.23% |
|
Fulton Financial Rg 02:00:00 / 07.06.25 |
17.440 | -11.77% | 3.34% | 1.10% | 0.00% | -3.27% | 6.15% | 8.55% |
|
Evolus Rg 02:00:00 / 07.06.25 |
10.040 | -11.78% | -7.50% | 9.25% | 2.45% | -23.94% | -14.11% | -25.08% |
|
ArriVent Bio Rg 02:00:00 / 07.06.25 |
23.52 | -11.90% | 0.00% | 10.68% | 16.72% | 12.00% | 26.79% | 0.00% |
|
FRP Holdings Rg 02:00:00 / 07.06.25 |
26.86 | -11.90% | -57.08% | -0.96% | -1.79% | -3.61% | -10.08% | -54.42% |
|
BOK Finl Rg 02:00:00 / 07.06.25 |
96.46 | -12.05% | 9.31% | 2.16% | 1.26% | -5.37% | 8.02% | 9.59% |
|
FreightCar Ameri Rg 02:00:00 / 07.06.25 |
8.330 | -12.05% | 191.85% | 5.31% | 32.43% | 26.60% | 138.00% | 64.85% |
|
Franklin Electri Rg 02:00:00 / 07.06.25 |
86.54 | -12.07% | -11.34% | 0.17% | -0.44% | -13.53% | -10.23% | 12.59% |
|
First Bancorp Rg 02:00:00 / 07.06.25 |
24.45 | -12.14% | -14.85% | 1.07% | -0.08% | -1.45% | 4.89% | -19.85% |
|
California Rg 02:00:00 / 07.06.25 |
14.770 | -12.15% | -16.25% | -1.14% | 1.37% | -1.01% | 10.64% | 0.00% |
|
Global Water Res Rg 02:00:00 / 07.06.25 |
10.180 | -12.26% | -22.86% | 0.30% | -2.21% | -9.87% | -16.69% | -27.72% |
|
Host Hotels REIT Rg 02:00:00 / 07.06.25 |
15.760 | -12.27% | -21.06% | 1.74% | 6.70% | 5.70% | -11.51% | -25.24% |
|
CareDx Rg 02:00:00 / 07.06.25 |
19.520 | -12.38% | 56.33% | 14.89% | 27.08% | 3.28% | 28.34% | -27.68% |
|
FTAI Infra Rg 02:00:00 / 07.06.25 |
6.440 | -12.40% | 63.50% | 5.40% | 40.00% | 34.17% | -16.25% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CommScope Rg 02:00:00 / 07.06.25 |
6.060 | 3.95% |
6.070 21:58 |
5.900 16:23 |
6.605 27.02.25 |
2.945 21.04.25 |
860'815 |
|
Community Trust Rg 02:00:00 / 07.06.25 |
51.88 | 2.43% |
51.91 21:57 |
51.15 15:30 |
56.88 11.02.25 |
44.70 11.04.25 |
20'494 |
|
Community West Rg 02:00:00 / 07.06.25 |
17.990 | 1.44% |
18.020 15:30 |
17.860 20:36 |
19.840 31.01.25 |
15.570 14.04.25 |
23'682 |
|
CommVault System Rg 02:00:00 / 07.06.25 |
188.57 | 0.75% |
189.13 15:30 |
186.13 16:11 |
190.04 18.02.25 |
129.01 07.04.25 |
104'269 |
|
COMPASS Path Sp ADR 02:00:00 / 07.06.25 |
4.800 | 5.96% |
4.990 19:18 |
4.570 15:30 |
5.215 07.01.25 |
2.500 07.04.25 |
370'817 |
|
Compass Theraptc Rg 02:00:00 / 07.06.25 |
2.500 | 5.93% |
2.540 16:25 |
2.420 15:30 |
4.070 11.02.25 |
1.335 01.04.25 |
281'758 |
|
Complete Solar Rg 02:00:00 / 07.06.25 |
1.970 | 13.22% |
2.000 19:19 |
1.745 15:35 |
2.420 22.04.25 |
1.195 29.05.25 |
249'292 |
|
CompoSecure Rg-A 02:00:00 / 07.06.25 |
13.920 | 1.68% |
13.935 21:57 |
13.770 15:58 |
13.935 06.06.25 |
9.250 07.04.25 |
204'047 |
|
Compugen Rg 02:00:00 / 07.06.25 |
1.740 | 1.75% |
1.770 19:55 |
1.680 15:39 |
2.660 10.02.25 |
1.140 09.04.25 |
50'001 |
|
ComScore Rg 02:00:00 / 07.06.25 |
5.023 | 0.05% |
5.120 15:30 |
5.023 22:00 |
8.690 06.02.25 |
4.540 13.05.25 |
485 |
|
Comstock Hldg Rg-A 02:00:00 / 07.06.25 |
9.950 | 1.22% |
10.040 20:58 |
9.780 15:30 |
12.450 06.05.25 |
6.310 03.03.25 |
3'647 |
|
Comtech Telecomm Rg 02:00:00 / 07.06.25 |
2.270 | 3.18% |
2.320 15:50 |
2.180 20:04 |
4.850 06.01.25 |
1.195 22.04.25 |
62'513 |
|
Concentrix Rg 02:00:00 / 07.06.25 |
56.61 | 0.51% |
58.00 15:31 |
56.36 21:48 |
65.92 27.03.25 |
41.47 05.03.25 |
187'744 |
|
Concorde Intl Rg-A 02:00:00 / 07.06.25 |
5.730 | -1.04% |
5.950 16:12 |
5.500 15:53 |
6.940 07.05.25 |
3.700 22.04.25 |
1'791 |
|
Concrete Pumping Rg 02:00:00 / 07.06.25 |
6.070 | -14.39% |
6.190 15:32 |
5.730 15:58 |
9.550 16.01.25 |
4.780 12.03.25 |
113'636 |
|
Conduent Rg 02:00:00 / 07.06.25 |
2.660 | 5.14% |
2.700 16:40 |
2.560 15:30 |
4.890 07.02.25 |
1.905 07.05.25 |
460'738 |
|
Conduit Pharma Rg 02:00:00 / 07.06.25 |
2.690 | -0.37% |
2.730 15:30 |
2.580 15:52 |
274.50 10.01.25 |
2.480 04.06.25 |
60'457 |
|
Confluent Rg-A 02:00:00 / 07.06.25 |
24.36 | 0.74% |
25.20 17:09 |
24.06 15:36 |
37.90 12.02.25 |
18.265 07.04.25 |
1'298'509 |
|
Conifer Hldgs Rg 02:00:00 / 07.06.25 |
0.7700 | 2.41% |
0.7700 15:30 |
0.7699 18:56 |
1.130 02.01.25 |
0.4176 03.04.25 |
410 |
|
Connect Bio Sp ADS 02:00:00 / 07.06.25 |
0.7915 | 1.46% |
0.8200 20:40 |
0.7700 15:30 |
1.320 02.01.25 |
0.5100 04.04.25 |
4'304 |
|
ConnectOne Banco Rg 02:00:00 / 07.06.25 |
23.02 | 2.04% |
23.05 21:57 |
22.77 17:22 |
27.76 11.02.25 |
20.65 11.04.25 |
90'140 |
|
Connexa Sports Rg 02:00:00 / 07.06.25 |
0.8690 | 8.22% |
0.8700 20:57 |
0.8201 15:43 |
1.910 24.02.25 |
0.3583 11.02.25 |
7'864 |
|
Consensus Cloud Rg 02:00:00 / 07.06.25 |
22.76 | 1.79% |
22.88 17:52 |
22.31 16:13 |
31.85 29.01.25 |
17.860 21.04.25 |
38'850 |
|
CONSOLIDATED WAT Rg 02:00:00 / 07.06.25 |
27.22 | 0.18% |
27.43 16:18 |
27.14 18:55 |
29.28 14.03.25 |
22.70 08.05.25 |
25'809 |
|
Constr Ptr-A Rg 02:00:00 / 07.06.25 |
110.36 | 2.02% |
110.86 21:54 |
108.28 15:57 |
110.86 06.06.25 |
65.00 07.04.25 |
197'202 |