×
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 - 19:40:34
- 22'661.41
- 2.06%
- 456.98
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Concrete Pumping Rg 19:07:54 / 13.10.25 |
6.630 | 2.16% | 0.14 | 6.610 | 6.650 | 8'816 | |
|
Conduent Rg 19:35:57 / 13.10.25 |
2.425 | -2.22% | -0.06 | 2.420 | 2.430 | 155'789 | |
|
Confluent Rg-A 19:40:14 / 13.10.25 |
22.94 | 0.88% | 0.20 | 22.95 | 22.96 | 825'740 | |
|
Connect Biophar Rg 18:10:05 / 13.10.25 |
1.840 | -1.08% | -0.02 | 1.740 | 1.900 | 6'509 | |
|
ConnectOne Banco Rg 19:13:28 / 13.10.25 |
24.49 | 0.37% | 0.09 | 24.46 | 24.50 | 16'494 | |
|
Consensus Cloud Rg 19:35:20 / 13.10.25 |
25.94 | -0.27% | -0.07 | 25.92 | 26.03 | 8'407 | |
|
CONSOLIDATED WAT Rg 19:21:54 / 13.10.25 |
33.64 | 0.09% | 0.03 | 33.66 | 33.72 | 10'754 | |
|
Constr Ptr-A Rg 19:37:21 / 13.10.25 |
123.56 | 0.47% | 0.58 | 123.12 | 124.40 | 29'347 | |
|
Consumer Ptfl Sv Rg 19:27:50 / 13.10.25 |
7.910 | 4.08% | 0.31 | 7.730 | 7.980 | 1'963 | |
|
Context Therap Rg 19:36:00 / 13.10.25 |
1.430 | 2.14% | 0.03 | 1.420 | 1.450 | 38'199 | |
|
ContextLogic Rg 19:39:48 / 13.10.25 |
7.710 | -2.41% | -0.19 | 11'615 | |||
|
Contineum The Rg-A 19:00:01 / 13.10.25 |
11.900 | 0.17% | 0.02 | 11.880 | 11.960 | 9'604 | |
|
Cooper Co Rg 19:40:30 / 13.10.25 |
69.48 | 1.62% | 1.11 | 69.45 | 69.49 | 254'670 | |
|
Copart Rg 19:40:05 / 13.10.25 |
44.17 | 0.66% | 0.29 | 44.16 | 44.17 | 721'922 | |
|
Corb Phrm Hldgs Rg 19:22:02 / 13.10.25 |
16.480 | 6.05% | 0.94 | 16.400 | 16.500 | 40'922 | |
|
Corcept Therapeu Rg 19:39:36 / 13.10.25 |
72.26 | -2.30% | -1.70 | 72.10 | 72.21 | 160'610 | |
|
Core Scientific Rg 19:40:21 / 13.10.25 |
18.820 | 1.62% | 0.30 | 18.820 | 18.830 | 2'078'417 | |
|
CoreWeave Rg A 19:40:33 / 13.10.25 |
139.83 | 1.01% | 1.40 | 139.80 | 139.90 | 4'043'073 | |
|
Cormedix Rg 19:40:01 / 13.10.25 |
10.410 | -2.98% | -0.32 | 10.390 | 10.420 | 194'561 | |
|
Corsair Gaming Rg 19:39:59 / 13.10.25 |
7.910 | 5.61% | 0.42 | 7.900 | 7.920 | 78'288 | |
|
CorVel Rg 19:34:43 / 13.10.25 |
71.76 | -1.23% | -0.89 | 71.35 | 72.35 | 13'399 | |
|
Corvus Pharmacet Rg 19:40:19 / 13.10.25 |
7.205 | 3.97% | 0.28 | 7.190 | 7.220 | 219'776 | |
|
Cosciens Bio Rg 16:44:01 / 13.10.25 |
2.480 | -2.75% | -0.07 | 917 | |||
|
Cosmos Health Rg 19:40:10 / 13.10.25 |
1.025 | -4.21% | -0.05 | 1.020 | 1.030 | 106'970 | |
|
CoStar Group Rg 19:39:56 / 13.10.25 |
75.54 | -0.05% | -0.04 | 75.51 | 75.55 | 286'116 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Gulf Res Rg 19:35:27 / 13.10.25 |
0.5010 | -4.64% | -67.33% | -8.91% | -26.31% | -26.31% | -42.53% | -83.86% |
|
First Busey Rg 19:40:24 / 13.10.25 |
22.68 | -4.71% | -9.51% | -2.95% | -7.20% | -6.05% | -8.92% | -1.32% |
|
Alliance Resource 19:38:07 / 13.10.25 |
25.43 | -4.72% | 18.27% | 0.43% | 9.28% | -5.25% | 1.56% | 4.59% |
|
APA Rg 19:40:25 / 13.10.25 |
22.67 | -4.98% | -38.85% | -9.75% | -1.05% | 21.88% | -15.09% | -46.71% |
|
CBAK Energy Tech Rg 19:34:59 / 13.10.25 |
1.040 | -5.02% | -14.97% | 6.12% | 18.38% | -3.70% | -9.57% | -20.29% |
|
CNB Finl Rg 19:39:15 / 13.10.25 |
23.64 | -5.07% | 4.47% | -2.84% | -8.05% | -0.42% | -1.70% | -1.46% |
|
Amdocs Rg 19:38:21 / 13.10.25 |
80.93 | -5.13% | -8.10% | -1.82% | -3.86% | -8.07% | -9.28% | 0.26% |
|
Grnwich LifeSci Rg 18:41:05 / 13.10.25 |
10.450 | -5.16% | 1.24% | -7.36% | -10.53% | -11.14% | -24.22% | 11.05% |
|
First National Rg 18:02:34 / 13.10.25 |
22.00 | -5.26% | 0.23% | -3.13% | -5.62% | 4.71% | 18.28% | 50.87% |
|
Investcorp Credit Management BDC Inc 15:30:03 / 13.10.25 |
2.950 | -5.28% | -19.27% | 1.03% | -2.32% | 4.98% | -10.61% | -23.47% |
|
Bk Of James Finl Rg 17:09:40 / 13.10.25 |
15.610 | -5.29% | 20.53% | 0.64% | 2.16% | 13.44% | 23.89% | 26.97% |
|
Hanover Bncrp Rg 15:30:01 / 13.10.25 |
22.19 | -5.31% | 23.75% | -0.54% | -1.29% | -0.72% | 19.46% | 11.66% |
|
Avnet Rg 19:39:55 / 13.10.25 |
50.73 | -5.35% | -1.75% | -3.17% | -4.91% | -7.85% | -8.38% | 32.41% |
|
CRA Intl Rg 19:25:55 / 13.10.25 |
176.79 | -5.48% | 79.00% | -8.52% | -13.06% | 0.92% | -8.03% | 90.94% |
|
Dime Community Rg 19:39:53 / 13.10.25 |
29.08 | -5.65% | 7.69% | -5.09% | -5.62% | 1.61% | -3.96% | -5.29% |
|
Gravity Sp ADR 18:34:26 / 13.10.25 |
59.90 | -5.66% | -14.40% | -2.28% | -7.12% | -5.52% | 1.70% | 24.61% |
|
HealthEquity Rg 19:37:42 / 13.10.25 |
93.19 | -5.66% | 36.53% | 6.16% | 0.18% | -4.01% | 9.67% | 35.63% |
|
Data Storage Rg 19:31:24 / 13.10.25 |
4.120 | -5.67% | 38.54% | -2.49% | -11.78% | -16.09% | 13.50% | 95.59% |
|
ePlus Rg 19:27:55 / 13.10.25 |
70.68 | -5.77% | -12.80% | -3.67% | -5.29% | 5.86% | -30.48% | 65.53% |
|
Amplitude Rg-A 19:40:06 / 13.10.25 |
9.990 | -5.78% | -21.86% | -2.73% | -8.10% | -20.84% | 15.63% | -33.06% |
|
Franklin Electri Rg 19:20:31 / 13.10.25 |
92.81 | -5.84% | -5.06% | -2.41% | -1.86% | 2.76% | -12.77% | 8.14% |
|
Cadrenal Inc Rg 18:49:36 / 13.10.25 |
14.215 | -5.87% | 27.88% | 5.06% | 6.36% | 31.80% | -1.97% | 0.00% |
|
Cosciens Bio Rg 16:44:01 / 13.10.25 |
2.480 | -5.90% | -49.38% | -7.74% | -6.06% | -41.09% | -37.69% | 0.00% |
|
Hologic Rg 19:40:33 / 13.10.25 |
67.03 | -6.01% | -5.16% | -0.46% | 5.06% | 5.24% | -17.88% | 9.34% |
|
Flushing Finl Rg 19:37:32 / 13.10.25 |
13.330 | -6.09% | -18.63% | -4.51% | -5.06% | 5.71% | -11.31% | -31.02% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Concrete Pumping Rg 19:07:54 / 13.10.25 |
6.630 | 2.16% |
6.640 18:50 |
6.440 15:43 |
9.550 16.01.25 |
4.780 12.03.25 |
8'816 |
|
Conduent Rg 19:35:57 / 13.10.25 |
2.425 | -2.22% |
2.530 15:30 |
2.360 16:45 |
4.890 07.02.25 |
1.905 07.05.25 |
155'789 |
|
Confluent Rg-A 19:40:14 / 13.10.25 |
22.94 | 0.88% |
23.49 15:30 |
22.79 16:58 |
37.90 12.02.25 |
15.645 12.08.25 |
825'740 |
|
Connect Biophar Rg 18:10:05 / 13.10.25 |
1.840 | -1.08% |
1.890 15:30 |
1.790 17:53 |
2.850 22.07.25 |
0.5100 04.04.25 |
6'509 |
|
ConnectOne Banco Rg 19:13:28 / 13.10.25 |
24.49 | 0.37% |
24.79 15:30 |
24.39 16:30 |
27.76 11.02.25 |
20.65 11.04.25 |
16'494 |
|
Consensus Cloud Rg 19:35:20 / 13.10.25 |
25.94 | -0.27% |
26.50 15:36 |
25.94 19:35 |
31.85 29.01.25 |
17.860 21.04.25 |
8'407 |
|
CONSOLIDATED WAT Rg 19:21:54 / 13.10.25 |
33.64 | 0.09% |
33.99 15:52 |
33.63 19:18 |
35.41 30.09.25 |
22.70 08.05.25 |
10'754 |
|
Constr Ptr-A Rg 19:37:21 / 13.10.25 |
123.56 | 0.47% |
127.00 15:35 |
123.50 17:03 |
138.73 23.09.25 |
65.00 07.04.25 |
29'347 |
|
Consumer Ptfl Sv Rg 19:27:50 / 13.10.25 |
7.910 | 4.08% |
7.910 19:27 |
7.600 17:32 |
12.660 31.01.25 |
6.760 02.09.25 |
1'963 |
|
Context Therap Rg 19:36:00 / 13.10.25 |
1.430 | 2.14% |
1.480 15:36 |
1.380 16:20 |
1.540 10.10.25 |
0.4955 30.05.25 |
38'199 |
|
ContextLogic Rg 19:39:48 / 13.10.25 |
7.710 | -2.41% |
7.850 15:30 |
7.560 16:16 |
9.310 26.02.25 |
6.160 07.04.25 |
11'615 |
|
Contineum The Rg-A 19:00:01 / 13.10.25 |
11.900 | 0.17% |
12.110 15:30 |
11.820 16:24 |
15.000 02.01.25 |
3.360 28.05.25 |
9'604 |
|
Cooper Co Rg 19:40:30 / 13.10.25 |
69.48 | 1.62% |
69.80 17:36 |
68.49 15:30 |
100.24 27.01.25 |
61.80 28.08.25 |
254'670 |
|
Copart Rg 19:40:05 / 13.10.25 |
44.17 | 0.66% |
44.49 17:37 |
43.77 15:30 |
63.85 16.05.25 |
43.72 10.10.25 |
721'922 |
|
Corb Phrm Hldgs Rg 19:22:02 / 13.10.25 |
16.480 | 6.05% |
16.580 19:12 |
15.040 15:40 |
16.970 10.10.25 |
4.640 07.04.25 |
40'922 |
|
Corcept Therapeu Rg 19:39:36 / 13.10.25 |
72.26 | -2.30% |
76.82 15:54 |
72.26 19:39 |
117.29 31.03.25 |
49.07 13.01.25 |
160'610 |
|
Core Scientific Rg 19:40:21 / 13.10.25 |
18.820 | 1.62% |
19.120 16:45 |
18.380 15:36 |
19.300 10.10.25 |
6.205 09.04.25 |
2'078'417 |
|
CoreWeave Rg A 19:40:33 / 13.10.25 |
139.83 | 1.01% |
143.95 16:00 |
136.02 15:36 |
187.00 20.06.25 |
33.52 21.04.25 |
4'043'073 |
|
Cormedix Rg 19:40:01 / 13.10.25 |
10.410 | -2.98% |
10.835 15:34 |
10.390 19:33 |
17.400 23.06.25 |
5.600 07.04.25 |
194'561 |
|
Corsair Gaming Rg 19:39:59 / 13.10.25 |
7.910 | 5.61% |
7.960 18:55 |
7.680 15:36 |
13.020 21.02.25 |
5.640 21.04.25 |
78'288 |
|
CorVel Rg 19:34:43 / 13.10.25 |
71.76 | -1.23% |
72.68 15:30 |
71.45 18:46 |
128.60 05.02.25 |
71.45 13.10.25 |
13'399 |
|
Corvus Pharmacet Rg 19:40:19 / 13.10.25 |
7.205 | 3.97% |
7.510 16:03 |
7.100 18:28 |
7.590 01.10.25 |
2.545 09.04.25 |
219'776 |
|
Cosciens Bio Rg 16:44:01 / 13.10.25 |
2.480 | -2.75% |
2.560 16:16 |
2.480 16:44 |
4.500 19.03.25 |
1.960 13.03.25 |
917 |
|
Cosmos Health Rg 19:40:10 / 13.10.25 |
1.025 | -4.21% |
1.085 15:33 |
1.000 18:30 |
1.320 10.10.25 |
0.2866 21.04.25 |
106'970 |
|
CoStar Group Rg 19:39:56 / 13.10.25 |
75.54 | -0.05% |
76.42 15:30 |
75.28 15:58 |
97.40 06.08.25 |
68.42 14.01.25 |
286'116 |