×
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
- 02.04.2026 - 23:16:01
- 21'879.18
- 0.18%
- 38.23
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coincheck Grp Rg 02:00:00 / 03.04.26 |
1.430 | -1.38% | -0.02 | 1.430 | 1.450 | ||
|
Collegium Pharma Rg 02:00:00 / 03.04.26 |
32.31 | -2.83% | -0.94 | 32.27 | 32.33 | ||
|
Colliers Int Grp SV 02:00:00 / 03.04.26 |
107.59 | 0.68% | 0.73 | 107.55 | 107.68 | ||
|
CollPlant Biot Rg 02:00:00 / 03.04.26 |
0.4900 | -8.22% | -0.04 | 0.4900 | 0.5124 | ||
|
Columbia Bkg Sys Rg 02:00:00 / 03.04.26 |
27.73 | -0.68% | -0.19 | 27.73 | 27.74 | ||
|
Columbia Finl Rg 02:00:00 / 03.04.26 |
17.660 | 0.46% | 0.08 | 17.660 | 17.680 | ||
|
Columbia Sportsw Rg 02:00:00 / 03.04.26 |
54.45 | -0.26% | -0.14 | 54.44 | 54.47 | ||
|
Columbus Acqstn Rg 02:00:00 / 03.04.26 |
10.490 | 0.10% | 0.01 | 10.490 | 10.530 | ||
|
Columbus Mckinno Rg 02:00:00 / 03.04.26 |
13.950 | -2.65% | -0.38 | 13.940 | 13.950 | 179'918 | |
|
Comcast-A 02:00:00 / 03.04.26 |
27.93 | -0.43% | -0.12 | 27.92 | 27.93 | 5'392'199 | |
|
Commerce Bancsha Rg 02:00:00 / 03.04.26 |
49.88 | 1.22% | 0.60 | 49.89 | 49.90 | ||
|
Commerce.com Rg-1 02:00:00 / 03.04.26 |
2.720 | 0.74% | 0.02 | 2.710 | 2.720 | ||
|
Commercial Vehic Rg 02:00:00 / 03.04.26 |
3.560 | 1.14% | 0.04 | 3.540 | 3.570 | ||
|
Community Trust Rg 02:00:00 / 03.04.26 |
61.76 | 0.29% | 0.18 | 61.65 | 61.90 | ||
|
Community West Rg 02:00:00 / 03.04.26 |
23.17 | -0.13% | -0.03 | 23.17 | 23.19 | ||
|
CommVault System Rg 02:00:00 / 03.04.26 |
79.93 | 1.94% | 1.52 | 79.94 | 79.97 | 434'264 | |
|
COMPASS Path Sp ADR 02:00:00 / 03.04.26 |
5.790 | 3.02% | 0.17 | 5.780 | 5.790 | 355'191 | |
|
Compass Theraptc Rg 02:00:00 / 03.04.26 |
5.450 | 0.37% | 0.02 | 5.440 | 5.450 | ||
|
Compugen Rg 02:00:00 / 03.04.26 |
2.260 | 2.73% | 0.06 | 2.260 | 2.270 | ||
|
ComScore Rg 02:00:00 / 03.04.26 |
6.850 | -2.97% | -0.21 | 6.790 | 7.040 | ||
|
Comstock Hldg Rg-A 02:00:00 / 03.04.26 |
19.490 | 2.34% | 0.45 | 19.340 | 19.500 | ||
|
Comtech Telecomm Rg 02:00:00 / 03.04.26 |
3.550 | 1.72% | 0.06 | 3.550 | 3.560 | ||
|
Concentrix Rg 02:00:00 / 03.04.26 |
27.27 | 2.63% | 0.70 | 27.26 | 27.28 | ||
|
Concorde Intl Rg-A 02:00:00 / 03.04.26 |
1.840 | 6.98% | 0.12 | 1.710 | 1.840 | ||
|
Concrete Pumping Rg 02:00:00 / 03.04.26 |
6.980 | -1.97% | -0.14 | 6.980 | 6.990 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Chemung Financia Rg 02:00:00 / 03.04.26 |
53.57 | -3.82% | 9.96% | -1.71% | -3.13% | -1.29% | 18.75% | 29.33% |
|
Choiceone Finl S Rg 02:00:00 / 03.04.26 |
28.50 | -3.83% | -20.34% | 3.07% | 0.18% | -0.56% | 9.26% | 12.48% |
|
Innospec Rg 02:00:00 / 03.04.26 |
73.79 | -3.84% | -33.13% | 1.96% | -0.58% | -7.75% | -16.57% | -28.31% |
|
Crexendo Rg 02:00:00 / 03.04.26 |
6.190 | -3.86% | 18.93% | -2.67% | -10.03% | -5.78% | 36.04% | 286.34% |
|
Identiv Rg 02:00:00 / 03.04.26 |
3.750 | -3.91% | 0.82% | -1.06% | 17.55% | 9.97% | 22.95% | -39.90% |
|
Expand Ener Rg 02:00:00 / 03.04.26 |
103.89 | -3.92% | 6.51% | -6.45% | -2.61% | -0.39% | -6.02% | 39.44% |
|
GigaMedia Rg 02:00:00 / 03.04.26 |
1.210 | -4.03% | -6.54% | -17.12% | -22.93% | -20.39% | -27.11% | 0.70% |
|
Black Diamond Rg 02:00:00 / 03.04.26 |
2.390 | -4.12% | 8.88% | 12.21% | 16.59% | -14.03% | 58.28% | 23.28% |
|
Atossa Therptcs Rg 02:00:00 / 31.01.26 |
0.5650 | -4.24% | -40.15% | 0.00% | 0.00% | -15.05% | -17.83% | -22.06% |
|
INNEOVA Hlds Rg-A 02:00:00 / 03.04.26 |
0.5329 | -4.32% | -82.48% | -7.96% | 8.76% | -13.56% | -25.91% | 0.00% |
|
AquaBounty Tech Rg 02:00:00 / 03.04.26 |
0.8755 | -4.32% | 42.05% | -3.80% | -5.86% | -2.94% | 32.39% | -92.52% |
|
California Rg 02:00:00 / 03.04.26 |
17.760 | -4.45% | 7.86% | 1.02% | -1.88% | -4.00% | 36.93% | 0.00% |
|
Arvinas Rg 02:00:00 / 03.04.26 |
10.850 | -4.47% | -40.90% | -0.18% | -20.92% | -10.92% | 57.25% | -58.53% |
|
G-III Apparel Gr Rg 02:00:00 / 03.04.26 |
28.00 | -4.49% | -15.21% | 4.13% | -7.16% | -7.62% | 10.32% | 77.88% |
|
Donegal Group-B 02:00:00 / 03.04.26 |
17.800 | -4.52% | 19.70% | 1.71% | 7.42% | 3.43% | 2.48% | 12.30% |
|
Incyte Rg 02:00:00 / 03.04.26 |
95.93 | -4.53% | 36.53% | 3.98% | -1.44% | -9.43% | 53.59% | 30.48% |
|
Cronos Group Rg 02:00:00 / 03.04.26 |
2.530 | -4.56% | 24.26% | 0.40% | -1.56% | -4.53% | 42.13% | 29.38% |
|
Immatics Rg 02:00:00 / 03.04.26 |
10.350 | -4.67% | 40.79% | 5.94% | 1.97% | 11.05% | 169.53% | 45.07% |
|
CDT Environ Rg-A 02:00:00 / 03.04.26 |
0.3137 | -4.70% | -92.53% | -6.50% | -29.54% | -10.37% | -84.32% | 0.00% |
|
Hillman Soltns Rg 02:00:00 / 03.04.26 |
8.040 | -4.73% | -15.30% | -3.37% | -2.66% | -17.20% | -1.35% | -2.02% |
|
Amtech Systems Rg 02:00:00 / 03.04.26 |
12.120 | -4.78% | 119.27% | 5.57% | -12.62% | -7.13% | 162.34% | 25.26% |
|
1st Seacoas Bnc Rg 02:00:00 / 03.04.26 |
12.510 | -4.79% | 25.93% | -4.87% | -3.10% | -2.34% | 8.31% | 45.79% |
|
Ideal Power Rg 02:00:00 / 03.04.26 |
3.060 | -4.85% | -61.06% | -1.61% | -9.47% | -11.30% | -36.12% | -71.87% |
|
EverCommerce Rg 02:00:00 / 03.04.26 |
11.710 | -4.87% | 4.63% | -0.34% | -3.46% | -2.98% | 19.86% | 8.88% |
|
Alphabet-A Rg 02:00:00 / 03.04.26 |
295.77 | -4.99% | 57.10% | 5.29% | -1.70% | -9.12% | 96.24% | 186.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coincheck Grp Rg 02:00:00 / 03.04.26 |
1.430 | -1.38% |
1.480 15:30 |
1.430 22:00 |
3.050 06.01.26 |
1.430 02.04.26 |
32'490 |
|
Collegium Pharma Rg 02:00:00 / 03.04.26 |
32.31 | -2.83% |
33.31 16:37 |
32.11 20:35 |
49.20 05.02.26 |
31.85 30.03.26 |
225'606 |
|
Colliers Int Grp SV 02:00:00 / 03.04.26 |
107.59 | 0.68% |
107.82 21:50 |
104.04 15:41 |
149.67 05.01.26 |
95.88 27.03.26 |
33'565 |
|
CollPlant Biot Rg 02:00:00 / 03.04.26 |
0.4900 | -8.22% |
0.5670 15:30 |
0.4900 22:00 |
1.990 23.01.26 |
0.4900 02.04.26 |
16'272 |
|
Columbia Bkg Sys Rg 02:00:00 / 03.04.26 |
27.73 | -0.68% |
27.88 16:37 |
27.23 15:42 |
32.70 09.02.26 |
25.68 19.03.26 |
795'190 |
|
Columbia Finl Rg 02:00:00 / 03.04.26 |
17.660 | 0.46% |
17.700 18:40 |
17.380 16:05 |
18.820 02.02.26 |
15.100 07.01.26 |
95'685 |
|
Columbia Sportsw Rg 02:00:00 / 03.04.26 |
54.45 | -0.26% |
55.17 16:37 |
53.33 15:55 |
67.46 04.02.26 |
51.73 20.01.26 |
233'790 |
|
Columbus Acqstn Rg 02:00:00 / 03.04.26 |
10.490 | 0.10% |
10.530 15:30 |
10.490 22:00 |
10.875 23.01.26 |
10.320 09.01.26 |
6 |
|
Columbus Mckinno Rg 02:00:00 / 03.04.26 |
13.950 | -2.65% |
14.480 16:37 |
13.660 15:40 |
24.00 10.02.26 |
13.350 19.03.26 |
179'918 |
|
Comcast-A 02:00:00 / 03.04.26 |
27.93 | -0.43% |
28.15 15:30 |
27.58 15:59 |
32.86 12.02.26 |
27.11 06.01.26 |
5'392'199 |
|
Commerce Bancsha Rg 02:00:00 / 03.04.26 |
49.88 | 1.22% |
49.94 21:53 |
48.75 15:37 |
56.01 22.01.26 |
46.99 19.03.26 |
389'819 |
|
Commerce.com Rg-1 02:00:00 / 03.04.26 |
2.720 | 0.74% |
2.750 16:37 |
2.600 15:33 |
4.380 06.01.26 |
2.410 12.02.26 |
237'892 |
|
Commercial Vehic Rg 02:00:00 / 03.04.26 |
3.560 | 1.14% |
3.565 21:58 |
3.230 15:35 |
3.920 26.03.26 |
1.430 02.01.26 |
118'603 |
|
Community Trust Rg 02:00:00 / 03.04.26 |
61.76 | 0.29% |
61.91 21:50 |
60.73 15:30 |
65.79 09.02.26 |
56.12 02.01.26 |
21'702 |
|
Community West Rg 02:00:00 / 03.04.26 |
23.17 | -0.13% |
23.34 18:45 |
22.81 15:57 |
25.72 06.02.26 |
22.00 05.01.26 |
95'372 |
|
CommVault System Rg 02:00:00 / 03.04.26 |
79.93 | 1.94% |
80.18 21:12 |
76.68 15:42 |
129.48 26.01.26 |
74.94 30.03.26 |
434'264 |
|
COMPASS Path Sp ADR 02:00:00 / 03.04.26 |
5.790 | 3.02% |
5.820 17:58 |
5.460 15:55 |
8.890 18.02.26 |
4.900 24.03.26 |
355'191 |
|
Compass Theraptc Rg 02:00:00 / 03.04.26 |
5.450 | 0.37% |
5.495 21:30 |
5.210 15:31 |
6.850 03.02.26 |
4.795 06.01.26 |
908'040 |
|
Compugen Rg 02:00:00 / 03.04.26 |
2.260 | 2.73% |
2.280 16:37 |
2.190 15:30 |
2.375 16.01.26 |
1.510 05.01.26 |
47'933 |
|
ComScore Rg 02:00:00 / 03.04.26 |
6.850 | -2.97% |
7.215 19:29 |
6.770 21:41 |
9.110 22.01.26 |
6.190 03.03.26 |
7'542 |
|
Comstock Hldg Rg-A 02:00:00 / 03.04.26 |
19.490 | 2.34% |
19.595 16:28 |
18.710 15:30 |
19.595 02.04.26 |
10.600 20.01.26 |
7'650 |
|
Comtech Telecomm Rg 02:00:00 / 03.04.26 |
3.550 | 1.72% |
3.585 18:01 |
3.360 15:30 |
6.210 04.02.26 |
2.930 30.03.26 |
42'530 |
|
Concentrix Rg 02:00:00 / 03.04.26 |
27.27 | 2.63% |
28.00 16:37 |
25.42 15:31 |
44.78 08.01.26 |
24.28 24.03.26 |
460'402 |
|
Concorde Intl Rg-A 02:00:00 / 03.04.26 |
1.840 | 6.98% |
1.840 21:58 |
1.660 15:30 |
3.750 04.02.26 |
1.450 23.02.26 |
5'719 |
|
Concrete Pumping Rg 02:00:00 / 03.04.26 |
6.980 | -1.97% |
7.120 16:37 |
6.970 15:30 |
7.670 14.01.26 |
5.590 29.01.26 |
33'932 |