×
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
- 20.03.2025 - 22:16:02
- 17'691.63
- -0.33%
- -59.16
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CLPS Rg 22:20:00 / 20.03.25 |
1.150 | -2.54% | -0.03 | 1.140 | 1.160 | 1'165 | |
|
CLRC Rg-A 20:59:30 / 20.03.25 |
11.810 | -1.67% | -0.20 | 11.810 | 12.240 | ||
|
Clvr Hlth Inv Rg-A 22:20:00 / 20.03.25 |
3.660 | -1.35% | -0.05 | 3.650 | 3.660 | 674'695 | |
|
CME Group Rg-A 22:20:00 / 20.03.25 |
266.54 | 0.40% | 1.07 | 266.54 | 266.65 | 724'273 | |
|
CN Ener Grp Rg 22:20:00 / 20.03.25 |
0.1653 | -2.76% | 0.00 | 0.1641 | 0.1652 | 42'270 | |
|
CNB Finl Rg 22:20:00 / 20.03.25 |
22.62 | -1.52% | -0.35 | 22.58 | 22.63 | 15'429 | |
|
CNS Pharma Rg 22:20:00 / 20.03.25 |
3.620 | -4.99% | -0.19 | 3.600 | 3.630 | 17'004 | |
|
Cnstlltn Ener Co Rg 22:20:00 / 20.03.25 |
219.44 | 0.64% | 1.39 | 219.39 | 219.51 | 708'979 | |
|
Co-Diagnostics Rg 22:20:00 / 20.03.25 |
0.4890 | 3.08% | 0.01 | 0.4600 | 0.4900 | 10'993 | |
|
CO2 Ener Transi Rg 20:58:10 / 20.03.25 |
9.870 | 0.00% | 0.00 | 9.870 | 9.880 | ||
|
Coastal Finl Rg 22:20:00 / 20.03.25 |
85.03 | 0.70% | 0.59 | 84.85 | 85.08 | 26'979 | |
|
Coca-Cola Consol Rg 22:20:00 / 20.03.25 |
1'313.61 | -0.97% | -12.86 | 1'313.55 | 1'317.99 | 9'881 | |
|
Coca-Cola EuPac Rg 22:20:00 / 20.03.25 |
85.56 | -0.14% | -0.12 | 85.56 | 85.58 | 1'533'243 | |
|
Cocrystal Pharm Rg 22:20:00 / 20.03.25 |
1.570 | 1.29% | 0.02 | 1.530 | 1.590 | 245 | |
|
Coda Octopus Gro Rg 22:20:00 / 20.03.25 |
6.740 | 0.30% | 0.02 | 6.560 | 6.760 | 7'981 | |
|
Codere Onl Lux Rg 22:20:00 / 20.03.25 |
7.110 | -1.11% | -0.08 | 7.050 | 7.200 | 2'577 | |
|
Codexis Rg 22:20:00 / 20.03.25 |
2.550 | -4.14% | -0.11 | 2.550 | 2.560 | 204'993 | |
|
Coeptis Hldg Rg 22:20:00 / 20.03.25 |
9.800 | 2.19% | 0.21 | 9.800 | 9.920 | 3'136 | |
|
Coffee Holding Rg 22:20:00 / 20.03.25 |
4.340 | -4.41% | -0.20 | 4.310 | 4.380 | 36'078 | |
|
Cogent Bioscis Rg 22:20:00 / 20.03.25 |
7.290 | -1.29% | -0.10 | 7.290 | 7.300 | 201'878 | |
|
Cogent Comm Hldg Rg 22:20:00 / 20.03.25 |
68.97 | -2.18% | -1.54 | 68.94 | 69.04 | 109'536 | |
|
Cognex Rg 22:20:00 / 20.03.25 |
31.15 | -0.19% | -0.06 | 31.13 | 31.15 | 834'952 | |
|
Cognition Therap Rg 22:20:00 / 20.03.25 |
0.4267 | -5.18% | -0.02 | 0.4267 | 0.4300 | 60'313 | |
|
Cognizant Tech So-A 22:20:00 / 20.03.25 |
77.21 | -3.08% | -2.45 | 77.21 | 77.22 | 2'062'581 | |
|
Cognyte Sftw Rg 22:20:00 / 20.03.25 |
8.350 | -1.07% | -0.09 | 8.330 | 8.360 | 75'487 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cathay Genl Banc Rg 22:20:00 / 20.03.25 |
43.14 | -7.44% | -1.12% | 2.06% | -7.23% | -11.31% | 11.04% | -5.45% |
|
Esquire Fin Hld Rg 22:20:00 / 20.03.25 |
73.42 | -7.48% | 47.22% | 2.89% | -10.35% | -8.19% | 51.57% | 127.85% |
|
Biogen Rg 22:20:00 / 20.03.25 |
141.38 | -7.51% | -45.35% | 1.00% | 3.14% | -5.68% | -35.95% | -32.19% |
|
Columbia Bkg Sys Rg 22:20:00 / 20.03.25 |
24.62 | -7.55% | -6.41% | 2.84% | -8.95% | -10.47% | 31.80% | -26.19% |
|
Booking Hldg Rg 22:20:00 / 20.03.25 |
4'589.03 | -7.58% | 29.45% | 6.84% | -8.55% | -9.95% | 25.80% | 110.03% |
|
BJ's Restaurants Rg 22:20:00 / 20.03.25 |
33.91 | -7.59% | -9.83% | 7.55% | -5.12% | -4.80% | -4.51% | 16.25% |
|
Huadi Rg-A 22:20:00 / 20.03.25 |
1.560 | -7.60% | -48.03% | 4.00% | 0.00% | -12.36% | -41.79% | -91.83% |
|
CNB Finl Rg 22:20:00 / 20.03.25 |
22.62 | -7.60% | 1.68% | 1.03% | -11.98% | -10.77% | 10.83% | -13.58% |
|
Cytokinetics Rg 22:20:00 / 20.03.25 |
43.10 | -7.63% | -47.96% | -2.93% | -15.69% | -11.21% | -34.73% | 16.43% |
|
Honeywell Intl Rg 22:20:00 / 20.03.25 |
210.89 | -7.63% | -0.51% | 2.03% | -0.22% | -9.04% | 4.72% | 7.15% |
|
Castor Maritime 22:20:00 / 20.03.25 |
2.520 | -7.64% | -40.24% | 2.02% | -6.67% | -13.40% | -38.54% | -77.36% |
|
Blue Bird Rg 22:20:00 / 20.03.25 |
34.66 | -7.64% | 32.34% | 3.43% | -3.48% | -13.39% | -4.39% | 72.20% |
|
First Bancorp Rg 22:20:00 / 20.03.25 |
40.36 | -7.64% | 9.73% | 3.22% | -4.95% | -10.65% | 14.11% | -8.23% |
|
ENTERA Rg 22:20:00 / 20.03.25 |
1.930 | -7.66% | 221.67% | 4.32% | -11.87% | -10.23% | 12.21% | -22.49% |
|
Actuate Therap Rg 22:20:00 / 20.03.25 |
6.990 | -7.66% | 0.00% | -6.17% | -10.73% | -16.79% | 0.00% | 0.00% |
|
Atlanticus Hldgs Rg 22:20:00 / 20.03.25 |
51.28 | -7.67% | 33.18% | 17.32% | -15.41% | -13.60% | 64.73% | -14.85% |
|
Dime Community Rg 22:20:00 / 20.03.25 |
28.24 | -7.69% | 5.35% | 3.29% | -9.25% | -9.95% | 45.94% | -17.65% |
|
Exponent Rg 22:20:00 / 20.03.25 |
80.22 | -7.70% | -6.59% | -1.97% | -6.18% | -11.52% | -2.17% | -18.95% |
|
Crd Rg-A-144A-S-AI 22:20:00 / 20.03.25 |
1.190 | -7.81% | 40.48% | 3.48% | -8.46% | -9.85% | -22.22% | -22.88% |
|
Edgewise Therap Rg 22:20:00 / 20.03.25 |
23.82 | -7.90% | 124.77% | -5.78% | -12.10% | -19.69% | 41.03% | 116.08% |
|
First United Rg 22:20:00 / 20.03.25 |
31.27 | -7.92% | 32.03% | 6.38% | -19.53% | -8.03% | 38.67% | 46.42% |
|
Arrow Financial Rg 22:20:00 / 20.03.25 |
26.14 | -7.94% | -5.40% | 1.00% | -1.88% | -9.83% | 4.77% | -17.02% |
|
Huntington Bancs Rg 22:20:00 / 20.03.25 |
14.950 | -7.99% | 17.69% | 4.69% | -8.95% | -9.50% | 9.85% | -0.99% |
|
Canterbury Pk Hl Rg 22:20:00 / 20.03.25 |
18.890 | -8.00% | -5.43% | -0.68% | -7.99% | -10.39% | -14.18% | 0.36% |
|
Fuel Tech Rg 22:20:00 / 20.03.25 |
0.9769 | -8.00% | -8.00% | 0.30% | -4.23% | -8.70% | -13.55% | -30.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CLPS Rg 22:20:00 / 20.03.25 |
1.150 | -2.54% |
1.170 14:32 |
1.150 16:10 |
1.360 10.02.25 |
1.080 03.01.25 |
1'165 |
|
CLRC Rg-A 20:59:30 / 20.03.25 |
11.810 | -1.67% |
12.190 18.03.25 |
11.800 31.01.25 |
17 | ||
|
Clvr Hlth Inv Rg-A 22:20:00 / 20.03.25 |
3.660 | -1.35% |
3.755 15:04 |
3.625 20:30 |
4.860 24.01.25 |
3.110 02.01.25 |
674'695 |
|
CME Group Rg-A 22:20:00 / 20.03.25 |
266.54 | 0.40% |
267.58 20:42 |
264.96 14:30 |
267.91 19.03.25 |
224.64 07.01.25 |
724'273 |
|
CN Ener Grp Rg 22:20:00 / 20.03.25 |
0.1653 | -2.76% |
0.1699 16:09 |
0.1605 14:45 |
0.4872 07.01.25 |
0.1603 18.03.25 |
42'270 |
|
CNB Finl Rg 22:20:00 / 20.03.25 |
22.62 | -1.52% |
22.77 20:41 |
22.60 20:58 |
26.80 14.02.25 |
22.15 12.03.25 |
15'429 |
|
CNS Pharma Rg 22:20:00 / 20.03.25 |
3.620 | -4.99% |
3.800 16:39 |
3.360 15:23 |
9.500 14.02.25 |
2.010 04.03.25 |
17'004 |
|
Cnstlltn Ener Co Rg 22:20:00 / 20.03.25 |
219.44 | 0.64% |
222.42 15:43 |
214.00 14:30 |
352.00 23.01.25 |
195.76 10.03.25 |
708'979 |
|
Co-Diagnostics Rg 22:20:00 / 20.03.25 |
0.4890 | 3.08% |
0.4930 14:30 |
0.4501 16:45 |
1.060 06.01.25 |
0.4400 19.03.25 |
10'993 |
|
CO2 Ener Transi Rg 20:58:10 / 20.03.25 |
9.870 | 0.00% |
10.780 17.01.25 |
9.780 27.01.25 |
1'000 | ||
|
Coastal Finl Rg 22:20:00 / 20.03.25 |
85.03 | 0.70% |
85.98 16:02 |
83.58 14:30 |
102.25 03.03.25 |
78.71 13.01.25 |
26'979 |
|
Coca-Cola Consol Rg 22:20:00 / 20.03.25 |
1'313.61 | -0.97% |
1'329.07 15:02 |
1'313.61 21:00 |
1'458.46 13.02.25 |
1'227.60 10.03.25 |
9'881 |
|
Coca-Cola EuPac Rg 22:20:00 / 20.03.25 |
85.56 | -0.14% |
86.49 15:38 |
85.47 20:50 |
88.33 24.02.25 |
73.43 13.01.25 |
1'533'243 |
|
Cocrystal Pharm Rg 22:20:00 / 20.03.25 |
1.570 | 1.29% |
1.570 21:00 |
1.550 14:30 |
2.570 08.01.25 |
1.520 19.03.25 |
245 |
|
Coda Octopus Gro Rg 22:20:00 / 20.03.25 |
6.740 | 0.30% |
6.750 20:33 |
6.550 15:02 |
9.000 10.01.25 |
6.550 20.03.25 |
7'981 |
|
Codere Onl Lux Rg 22:20:00 / 20.03.25 |
7.110 | -1.11% |
7.180 17:13 |
7.050 14:30 |
8.500 20.02.25 |
5.750 15.01.25 |
2'577 |
|
Codexis Rg 22:20:00 / 20.03.25 |
2.550 | -4.14% |
2.640 14:31 |
2.525 17:42 |
5.500 03.01.25 |
2.475 06.03.25 |
204'993 |
|
Coeptis Hldg Rg 22:20:00 / 20.03.25 |
9.800 | 2.19% |
10.000 17:01 |
9.310 14:30 |
13.700 30.01.25 |
3.800 07.01.25 |
3'136 |
|
Coffee Holding Rg 22:20:00 / 20.03.25 |
4.340 | -4.41% |
4.590 15:55 |
4.250 20:35 |
9.910 07.03.25 |
3.420 27.01.25 |
36'078 |
|
Cogent Bioscis Rg 22:20:00 / 20.03.25 |
7.290 | -1.29% |
7.400 15:39 |
7.270 14:30 |
10.140 30.01.25 |
6.560 26.02.25 |
201'878 |
|
Cogent Comm Hldg Rg 22:20:00 / 20.03.25 |
68.97 | -2.18% |
69.96 14:37 |
68.94 20:58 |
84.01 19.02.25 |
67.60 13.03.25 |
109'536 |
|
Cognex Rg 22:20:00 / 20.03.25 |
31.15 | -0.19% |
31.49 16:13 |
30.91 14:55 |
41.43 21.01.25 |
30.05 13.03.25 |
834'952 |
|
Cognition Therap Rg 22:20:00 / 20.03.25 |
0.4267 | -5.18% |
0.4700 14:30 |
0.4160 18:03 |
0.8990 06.01.25 |
0.3600 04.03.25 |
60'313 |
|
Cognizant Tech So-A 22:20:00 / 20.03.25 |
77.21 | -3.08% |
78.25 14:30 |
76.28 14:42 |
90.81 14.02.25 |
74.69 13.01.25 |
2'062'581 |
|
Cognyte Sftw Rg 22:20:00 / 20.03.25 |
8.350 | -1.07% |
8.480 16:31 |
8.240 14:32 |
11.120 06.02.25 |
7.850 13.03.25 |
75'487 |