×
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
- 19.03.2025 - 21:14:24
- 17'750.79
- 1.41%
- 246.67
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Climb Glb Sltn Rg 21:00:00 / 19.03.25 |
118.07 | 4.13% | 4.68 | 116.52 | 118.07 | 6'644 | |
|
Cloudastructur Rg-A 21:00:00 / 19.03.25 |
7.900 | 41.83% | 2.33 | 7.890 | 8.030 | 486'257 | |
|
CLPS Rg 21:00:00 / 19.03.25 |
1.180 | -1.67% | -0.02 | 1.170 | 1.240 | 131 | |
|
CLRC Rg-A 21:00:00 / 19.03.25 |
12.010 | -0.08% | -0.01 | 12.000 | 12.200 | 17 | |
|
Clvr Hlth Inv Rg-A 21:00:00 / 19.03.25 |
3.710 | -2.62% | -0.10 | 3.710 | 3.720 | 666'808 | |
|
CME Group Rg-A 21:00:00 / 19.03.25 |
265.47 | -0.38% | -1.02 | 265.48 | 265.57 | 976'297 | |
|
CN Ener Grp Rg 21:00:00 / 19.03.25 |
0.1700 | -0.58% | 0.00 | 0.1681 | 0.1700 | 102'481 | |
|
CNB Finl Rg 21:00:00 / 19.03.25 |
22.97 | 1.91% | 0.43 | 22.89 | 22.98 | 28'177 | |
|
CNS Pharma Rg 21:00:00 / 19.03.25 |
3.810 | 7.32% | 0.26 | 3.770 | 3.820 | 82'040 | |
|
Cnstlltn Ener Co Rg 21:00:00 / 19.03.25 |
218.05 | 3.41% | 7.20 | 217.93 | 218.06 | 964'077 | |
|
Co-Diagnostics Rg 21:00:00 / 19.03.25 |
0.4744 | 7.57% | 0.03 | 0.4558 | 0.4801 | 33'355 | |
|
CO2 Ener Transi Rg 20:59:55 / 19.03.25 |
9.870 | 0.00% | 0.00 | 9.870 | 9.880 | ||
|
Coastal Finl Rg 21:00:00 / 19.03.25 |
84.44 | 0.83% | 0.70 | 84.42 | 84.95 | 36'268 | |
|
Coca-Cola Consol Rg 21:00:00 / 19.03.25 |
1'326.47 | 0.77% | 10.19 | 1'324.02 | 1'327.68 | 14'613 | |
|
Coca-Cola EuPac Rg 21:00:00 / 19.03.25 |
85.68 | 0.11% | 0.09 | 85.68 | 85.69 | 888'687 | |
|
Cocrystal Pharm Rg 21:00:00 / 19.03.25 |
1.550 | -2.52% | -0.04 | 1.510 | 1.550 | 7'732 | |
|
Coda Octopus Gro Rg 21:00:00 / 19.03.25 |
6.720 | 0.90% | 0.06 | 6.720 | 6.930 | 3'282 | |
|
Codere Onl Lux Rg 21:00:00 / 19.03.25 |
7.190 | 2.13% | 0.15 | 7.030 | 7.230 | 9'488 | |
|
Codexis Rg 21:00:00 / 19.03.25 |
2.660 | -2.56% | -0.07 | 2.660 | 2.670 | 169'182 | |
|
Coeptis Hldg Rg 21:00:00 / 19.03.25 |
9.590 | 3.79% | 0.35 | 9.380 | 9.600 | 3'958 | |
|
Coffee Holding Rg 21:00:00 / 19.03.25 |
4.540 | -9.20% | -0.46 | 4.470 | 4.550 | 70'946 | |
|
Cogent Bioscis Rg 21:00:00 / 19.03.25 |
7.385 | 1.86% | 0.14 | 7.380 | 7.390 | 235'810 | |
|
Cogent Comm Hldg Rg 21:00:00 / 19.03.25 |
70.51 | 0.23% | 0.16 | 70.51 | 70.60 | 108'264 | |
|
Cognex Rg 21:00:00 / 19.03.25 |
31.21 | -3.49% | -1.13 | 31.21 | 31.24 | 1'750'731 | |
|
Cognition Therap Rg 21:00:00 / 19.03.25 |
0.4500 | 2.25% | 0.01 | 0.4415 | 0.4486 | 19'364 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cogent Comm Hldg Rg 21:00:00 / 19.03.25 |
70.51 | -8.72% | -7.51% | 0.81% | -15.50% | -7.54% | 12.21% | 8.40% |
|
Castor Maritime 21:00:00 / 19.03.25 |
2.540 | -8.73% | -40.94% | 7.17% | -9.93% | -12.24% | -37.97% | -77.63% |
|
Advanced Energy Rg 21:00:00 / 19.03.25 |
106.27 | -8.73% | -3.11% | 0.47% | -19.21% | -9.14% | 10.91% | 16.52% |
|
Crescent Cap Rg 21:00:00 / 19.03.25 |
17.670 | -8.74% | 0.92% | 3.82% | -11.63% | -11.46% | 0.97% | -1.90% |
|
Arcellx Rg 21:00:00 / 19.03.25 |
71.35 | -8.89% | 25.89% | -1.88% | 12.74% | -9.94% | -2.91% | 348.75% |
|
Genenta Sp ADS 21:00:00 / 19.03.25 |
3.810 | -8.89% | -16.89% | -0.26% | -4.03% | -23.90% | 1.06% | -41.51% |
|
Beam Therapeutic Rg 21:00:00 / 19.03.25 |
23.64 | -8.91% | -17.01% | -13.79% | -30.65% | -21.59% | -32.21% | -64.21% |
|
BJ's Restaurants Rg 21:00:00 / 19.03.25 |
32.47 | -8.92% | -11.14% | -4.08% | -9.48% | -9.31% | -9.96% | 14.57% |
|
Bioventus Rg-A 21:00:00 / 19.03.25 |
9.930 | -8.95% | 81.40% | -1.39% | -3.78% | -10.49% | 72.70% | -32.10% |
|
Carparts Rg 21:00:00 / 19.03.25 |
1.010 | -9.06% | -68.92% | -7.34% | -1.94% | 6.59% | -40.24% | -86.89% |
|
Dexcom Rg 21:00:00 / 19.03.25 |
73.38 | -9.09% | -43.03% | 3.70% | -18.18% | -11.89% | -44.63% | -39.58% |
|
Inhibrx Bio Rg 21:00:00 / 19.03.25 |
14.000 | -9.09% | 0.00% | -4.57% | 8.95% | -3.38% | 0.00% | 0.00% |
|
Axon Enterprise Rg 21:00:00 / 19.03.25 |
568.11 | -9.14% | 109.03% | 1.83% | -4.27% | -14.46% | 80.77% | 300.32% |
|
Arrow Financial Rg 21:00:00 / 19.03.25 |
26.43 | -9.23% | -6.73% | 1.89% | -1.56% | -9.58% | 8.41% | -18.18% |
|
ASP Isotopes Rg 21:00:00 / 19.03.25 |
4.420 | -9.27% | 129.61% | 7.54% | -6.95% | -9.07% | -3.28% | 0.00% |
|
Huntington Bancs Rg 21:00:00 / 19.03.25 |
14.970 | -9.28% | 16.04% | 2.89% | -11.05% | -10.33% | 12.39% | -2.38% |
|
Exicure Rg 21:00:00 / 19.03.25 |
12.560 | -9.29% | 319.63% | 18.83% | 46.39% | -27.82% | 301.21% | -69.38% |
|
HarborOne Bancrp Rg 21:00:00 / 19.03.25 |
10.840 | -9.30% | -10.43% | 2.17% | -8.60% | -11.54% | 7.54% | -24.49% |
|
CNB Finl Rg 21:00:00 / 19.03.25 |
22.97 | -9.33% | -0.22% | 1.73% | -11.52% | -11.05% | 12.43% | -15.20% |
|
EverCommerce Rg 21:00:00 / 19.03.25 |
10.020 | -9.36% | -9.52% | 9.15% | -7.56% | -13.44% | 9.99% | -17.45% |
|
Huadi Rg-A 21:00:00 / 19.03.25 |
1.580 | -9.36% | -49.01% | 2.60% | -3.66% | -8.28% | -42.12% | -91.98% |
|
Flex Rg 21:00:00 / 19.03.25 |
35.95 | -9.38% | 34.11% | 4.81% | -15.31% | -11.14% | 32.61% | 139.31% |
|
First Bancorp Rg 21:00:00 / 19.03.25 |
25.08 | -9.40% | -12.19% | 0.93% | -4.09% | -10.12% | 9.14% | -16.87% |
|
Esquire Fin Hld Rg 21:00:00 / 19.03.25 |
73.55 | -9.43% | 44.12% | 2.01% | -14.15% | -9.01% | 49.95% | 123.05% |
|
Biofrontera Rg 21:00:00 / 19.03.25 |
1.040 | -9.45% | -64.37% | 11.13% | -9.57% | -0.55% | -18.11% | -98.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Climb Glb Sltn Rg 21:00:00 / 19.03.25 |
118.07 | 4.13% |
118.07 21:00 |
114.35 14:40 |
143.38 06.03.25 |
109.95 17.03.25 |
6'644 |
|
Cloudastructur Rg-A 21:00:00 / 19.03.25 |
7.900 | 41.83% |
8.600 20:47 |
5.500 14:30 |
52.24 13.02.25 |
4.250 14.03.25 |
486'257 |
|
CLPS Rg 21:00:00 / 19.03.25 |
1.180 | -1.67% |
1.180 21:00 |
1.170 14:30 |
1.360 10.02.25 |
1.080 03.01.25 |
131 |
|
CLRC Rg-A 21:00:00 / 19.03.25 |
12.010 | -0.08% |
12.010 21:00 |
11.950 14:30 |
12.190 18.03.25 |
11.800 31.01.25 |
17 |
|
Clvr Hlth Inv Rg-A 21:00:00 / 19.03.25 |
3.710 | -2.62% |
3.800 14:32 |
3.650 18:02 |
4.860 24.01.25 |
3.110 02.01.25 |
666'808 |
|
CME Group Rg-A 21:00:00 / 19.03.25 |
265.47 | -0.38% |
267.91 14:52 |
264.01 14:31 |
267.91 19.03.25 |
224.64 07.01.25 |
976'297 |
|
CN Ener Grp Rg 21:00:00 / 19.03.25 |
0.1700 | -0.58% |
0.1730 17:26 |
0.1638 18:25 |
0.4872 07.01.25 |
0.1603 18.03.25 |
102'481 |
|
CNB Finl Rg 21:00:00 / 19.03.25 |
22.97 | 1.91% |
23.12 20:08 |
22.62 14:30 |
26.80 14.02.25 |
22.15 12.03.25 |
28'177 |
|
CNS Pharma Rg 21:00:00 / 19.03.25 |
3.810 | 7.32% |
4.600 15:50 |
3.730 14:30 |
9.500 14.02.25 |
2.010 04.03.25 |
82'040 |
|
Cnstlltn Ener Co Rg 21:00:00 / 19.03.25 |
218.05 | 3.41% |
220.20 20:09 |
211.12 14:30 |
352.00 23.01.25 |
195.76 10.03.25 |
964'077 |
|
Co-Diagnostics Rg 21:00:00 / 19.03.25 |
0.4744 | 7.57% |
0.5153 17:21 |
0.4400 20:57 |
1.060 06.01.25 |
0.4400 19.03.25 |
33'355 |
|
CO2 Ener Transi Rg 20:59:55 / 19.03.25 |
9.870 | 0.00% |
10.780 17.01.25 |
9.780 27.01.25 |
1'000 | ||
|
Coastal Finl Rg 21:00:00 / 19.03.25 |
84.44 | 0.83% |
85.32 20:08 |
83.84 14:30 |
102.25 03.03.25 |
78.71 13.01.25 |
36'268 |
|
Coca-Cola Consol Rg 21:00:00 / 19.03.25 |
1'326.47 | 0.77% |
1'345.00 15:11 |
1'305.10 14:30 |
1'458.46 13.02.25 |
1'227.60 10.03.25 |
14'613 |
|
Coca-Cola EuPac Rg 21:00:00 / 19.03.25 |
85.68 | 0.11% |
85.85 20:45 |
84.81 14:49 |
88.33 24.02.25 |
73.43 13.01.25 |
888'687 |
|
Cocrystal Pharm Rg 21:00:00 / 19.03.25 |
1.550 | -2.52% |
1.590 14:30 |
1.520 20:58 |
2.570 08.01.25 |
1.520 19.03.25 |
7'732 |
|
Coda Octopus Gro Rg 21:00:00 / 19.03.25 |
6.720 | 0.90% |
6.910 15:13 |
6.600 16:41 |
9.000 10.01.25 |
6.600 05.03.25 |
3'282 |
|
Codere Onl Lux Rg 21:00:00 / 19.03.25 |
7.190 | 2.13% |
7.240 15:12 |
6.990 14:30 |
8.500 20.02.25 |
5.750 15.01.25 |
9'488 |
|
Codexis Rg 21:00:00 / 19.03.25 |
2.660 | -2.56% |
2.770 14:34 |
2.640 17:13 |
5.500 03.01.25 |
2.475 06.03.25 |
169'182 |
|
Coeptis Hldg Rg 21:00:00 / 19.03.25 |
9.590 | 3.79% |
9.590 21:00 |
9.300 16:29 |
13.700 30.01.25 |
3.800 07.01.25 |
3'958 |
|
Coffee Holding Rg 21:00:00 / 19.03.25 |
4.540 | -9.20% |
5.000 14:30 |
4.260 18:20 |
9.910 07.03.25 |
3.420 27.01.25 |
70'946 |
|
Cogent Bioscis Rg 21:00:00 / 19.03.25 |
7.385 | 1.86% |
7.480 20:05 |
7.230 14:30 |
10.140 30.01.25 |
6.560 26.02.25 |
235'810 |
|
Cogent Comm Hldg Rg 21:00:00 / 19.03.25 |
70.51 | 0.23% |
70.91 20:10 |
69.80 19:00 |
84.01 19.02.25 |
67.60 13.03.25 |
108'264 |
|
Cognex Rg 21:00:00 / 19.03.25 |
31.21 | -3.49% |
32.49 15:26 |
30.63 19:00 |
41.43 21.01.25 |
30.05 13.03.25 |
1'750'731 |
|
Cognition Therap Rg 21:00:00 / 19.03.25 |
0.4500 | 2.25% |
0.4517 14:49 |
0.4260 18:51 |
0.8990 06.01.25 |
0.3600 04.03.25 |
19'364 |