×
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
- 18.03.2025 - 22:16:03
- 17'504.12
- -1.71%
- -304.55
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cognex Rg 22:20:00 / 18.03.25 |
32.34 | 0.62% | 0.20 | 32.32 | 32.33 | 713'930 | |
|
Cognition Therap Rg 22:20:00 / 18.03.25 |
0.4401 | -1.52% | -0.01 | 0.4431 | 0.4479 | 38'257 | |
|
Cognizant Tech So-A 22:20:00 / 18.03.25 |
79.58 | -0.55% | -0.44 | 79.58 | 79.59 | 1'125'729 | |
|
Cognyte Sftw Rg 22:20:00 / 18.03.25 |
8.350 | -2.11% | -0.18 | 8.350 | 8.390 | 47'258 | |
|
Cohen Circle Rg-A 22:20:00 / 18.03.25 |
12.090 | 5.13% | 0.59 | 12.070 | 12.100 | 731'286 | |
|
Coherus BioSc Rg 22:20:00 / 18.03.25 |
0.8875 | -3.08% | -0.03 | 0.8876 | 0.8940 | 384'204 | |
|
Cohu Rg 22:20:00 / 18.03.25 |
17.040 | -1.27% | -0.22 | 17.020 | 17.040 | 135'107 | |
|
Coinbase Glb Rg-A 22:20:00 / 18.03.25 |
181.14 | -4.14% | -7.82 | 181.10 | 181.20 | 2'074'359 | |
|
Coincheck Grp Rg 22:20:00 / 18.03.25 |
6.100 | -7.29% | -0.48 | 6.060 | 6.250 | 12'129 | |
|
Collegium Pharma Rg 22:20:00 / 18.03.25 |
29.82 | 0.51% | 0.15 | 29.80 | 29.84 | 136'164 | |
|
Colliers Int Grp SV 22:20:00 / 18.03.25 |
122.45 | -1.99% | -2.48 | 122.27 | 122.46 | 36'342 | |
|
CollPlant Biot Rg 22:20:00 / 18.03.25 |
3.220 | -2.42% | -0.08 | 3.100 | 3.220 | 234 | |
|
Color Star Rg-A 22:20:00 / 18.03.25 |
1.010 | 2.54% | 0.03 | 1.010 | 1.020 | 74'844 | |
|
Columbia Bkg Sys Rg 22:20:00 / 18.03.25 |
24.74 | -0.12% | -0.03 | 24.73 | 24.74 | 417'077 | |
|
Columbia Finl Rg 22:20:00 / 18.03.25 |
15.290 | -0.07% | -0.01 | 15.270 | 15.290 | 59'996 | |
|
Columbia Sportsw Rg 22:20:00 / 18.03.25 |
78.51 | -1.29% | -1.03 | 78.46 | 78.53 | 295'324 | |
|
Columbus Mckinno Rg 22:20:00 / 18.03.25 |
17.830 | -2.46% | -0.45 | 17.790 | 17.830 | 168'840 | |
|
Comcast-A 22:20:00 / 18.03.25 |
36.01 | 0.73% | 0.26 | 36.01 | 36.02 | 6'435'881 | |
|
Commerce Bancsha Rg 22:20:00 / 18.03.25 |
61.86 | 0.05% | 0.03 | 61.87 | 61.89 | 251'663 | |
|
Commercial Vehic Rg 22:20:00 / 18.03.25 |
1.520 | -2.56% | -0.04 | 1.520 | 1.530 | 141'101 | |
|
CommScope Rg 22:20:00 / 18.03.25 |
5.250 | 0.00% | 0.00 | 5.250 | 5.260 | 1'134'551 | |
|
Community Trust Rg 22:20:00 / 18.03.25 |
51.30 | -0.47% | -0.24 | 51.30 | 51.45 | 22'597 | |
|
Community West Rg 22:20:00 / 18.03.25 |
18.030 | -0.17% | -0.03 | 18.000 | 18.040 | 19'662 | |
|
CommVault System Rg 22:20:00 / 18.03.25 |
161.09 | 0.33% | 0.53 | 160.93 | 161.09 | 161'721 | |
|
COMPASS Path Sp ADR 22:20:00 / 18.03.25 |
3.220 | -6.94% | -0.24 | 3.220 | 3.230 | 304'317 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Barrett Bus Svcs Rg 22:20:00 / 18.03.25 |
39.86 | -8.40% | 37.44% | 0.76% | -4.00% | -8.09% | 32.09% | 109.09% |
|
Huntington Bancs Rg 22:20:00 / 18.03.25 |
14.760 | -8.42% | 17.14% | 2.50% | -12.61% | -10.33% | 13.54% | -1.91% |
|
COMPASS Path Sp ADR 22:20:00 / 18.03.25 |
3.220 | -8.47% | -60.46% | -10.56% | -27.31% | -20.10% | -66.21% | -72.03% |
|
Flushing Finl Rg 22:20:00 / 18.03.25 |
13.180 | -8.54% | -20.75% | 2.49% | -12.54% | -9.10% | 11.79% | -43.76% |
|
Crd Rg-A-144A-S-AI 22:20:00 / 18.03.25 |
1.120 | -8.59% | 39.29% | 5.66% | -5.08% | -11.11% | -26.32% | -25.00% |
|
CompoSecure Rg-A 22:20:00 / 18.03.25 |
10.880 | -8.61% | 159.44% | 2.26% | -19.94% | -14.05% | 125.05% | 85.81% |
|
Acrivon Therape Rg 22:20:00 / 18.03.25 |
5.360 | -8.64% | 11.79% | -1.65% | 1.90% | -13.96% | -2.01% | 0.00% |
|
Backblaze Rg-A 22:20:00 / 18.03.25 |
5.400 | -8.64% | -27.54% | 5.88% | -27.90% | -15.23% | -47.01% | -50.89% |
|
Galaxy Payroll Rg 22:20:00 / 18.03.25 |
0.8701 | -8.67% | 0.00% | 3.21% | 10.50% | 20.13% | 0.00% | 0.00% |
|
Bel Fuse-B 22:20:00 / 18.03.25 |
74.17 | -8.78% | 12.67% | -3.79% | -9.67% | -11.36% | 32.85% | 315.64% |
|
Citizens Financi Rg 22:20:00 / 18.03.25 |
59.33 | -8.80% | -9.89% | 5.38% | -5.22% | -8.02% | 45.66% | -7.77% |
|
Akso Health Sp ADR 22:20:00 / 18.03.25 |
1.250 | -8.82% | 76.89% | -8.76% | -1.57% | 7.76% | -2.34% | -20.51% |
|
CNB Finl Rg 22:20:00 / 18.03.25 |
22.54 | -8.89% | 0.27% | 0.81% | -14.30% | -11.05% | 14.30% | -16.36% |
|
Amer Cstl Ins Rg 22:20:00 / 18.03.25 |
12.140 | -8.92% | 29.60% | 1.59% | -4.86% | -8.03% | 13.25% | 248.30% |
|
California Rg 22:20:00 / 18.03.25 |
14.970 | -9.07% | -13.31% | 0.27% | -8.16% | -11.58% | 5.05% | 0.00% |
|
Equinix REIT Rg 22:20:00 / 18.03.25 |
841.26 | -9.08% | 6.44% | 0.60% | -9.73% | -11.45% | -0.39% | 19.09% |
|
Bentley Systms Rg-B 22:20:00 / 18.03.25 |
41.94 | -9.14% | -18.69% | 1.01% | -12.08% | -12.64% | -16.39% | 8.07% |
|
Crescent Cap Rg 22:20:00 / 18.03.25 |
17.540 | -9.16% | 0.46% | 3.24% | -12.30% | -11.46% | 1.04% | -1.19% |
|
Accelerate Diag Rg 22:20:00 / 18.03.25 |
1.130 | -9.17% | -72.19% | -0.88% | -3.42% | 5.12% | 16.47% | -94.29% |
|
FRP Holdings Rg 22:20:00 / 18.03.25 |
28.06 | -9.17% | -55.76% | -0.34% | -10.82% | -7.07% | -53.01% | -52.40% |
|
Atlassian Rg-A 22:20:00 / 18.03.25 |
219.45 | -9.20% | -7.10% | -2.07% | -30.43% | -14.77% | 11.72% | 0.00% |
|
Genasys Rg 22:20:00 / 18.03.25 |
2.350 | -9.23% | 16.26% | 10.85% | -32.47% | -8.56% | 29.83% | -18.62% |
|
Duolingo Rg-A 22:20:00 / 18.03.25 |
288.81 | -9.27% | 29.68% | 5.06% | -34.57% | -15.15% | 27.13% | 261.89% |
|
First Bancorp Rg 22:20:00 / 18.03.25 |
24.78 | -9.32% | -12.12% | 1.02% | -6.28% | -10.12% | 8.49% | -17.08% |
|
Nasdaq Comp. 22:16:03 / 18.03.25 |
17'504.12 | -9.36% | 18.63% | 0.39% | -12.66% | -12.62% | 8.27% | 30.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cognex Rg 22:20:00 / 18.03.25 |
32.34 | 0.62% |
32.50 20:54 |
31.95 14:30 |
41.43 21.01.25 |
30.05 13.03.25 |
713'930 |
|
Cognition Therap Rg 22:20:00 / 18.03.25 |
0.4401 | -1.52% |
0.4607 14:41 |
0.4378 20:05 |
0.8990 06.01.25 |
0.3600 04.03.25 |
38'257 |
|
Cognizant Tech So-A 22:20:00 / 18.03.25 |
79.58 | -0.55% |
80.00 14:30 |
78.79 18:10 |
90.81 14.02.25 |
74.69 13.01.25 |
1'125'729 |
|
Cognyte Sftw Rg 22:20:00 / 18.03.25 |
8.350 | -2.11% |
8.470 15:10 |
8.320 14:54 |
11.120 06.02.25 |
7.850 13.03.25 |
47'258 |
|
Cohen Circle Rg-A 22:20:00 / 18.03.25 |
12.090 | 5.13% |
12.460 17:44 |
11.700 14:42 |
12.460 18.03.25 |
10.000 02.01.25 |
731'286 |
|
Coherus BioSc Rg 22:20:00 / 18.03.25 |
0.8875 | -3.08% |
0.9300 14:30 |
0.8800 18:08 |
1.765 06.01.25 |
0.8794 13.03.25 |
384'204 |
|
Cohu Rg 22:20:00 / 18.03.25 |
17.040 | -1.27% |
17.230 14:30 |
16.700 16:50 |
28.01 06.01.25 |
15.720 11.03.25 |
135'107 |
|
Coinbase Glb Rg-A 22:20:00 / 18.03.25 |
181.14 | -4.14% |
186.29 14:33 |
178.80 15:00 |
310.61 24.01.25 |
176.91 10.03.25 |
2'074'359 |
|
Coincheck Grp Rg 22:20:00 / 18.03.25 |
6.100 | -7.29% |
6.460 20:59 |
6.050 20:31 |
10.500 21.01.25 |
5.690 11.03.25 |
12'129 |
|
Collegium Pharma Rg 22:20:00 / 18.03.25 |
29.82 | 0.51% |
29.86 20:19 |
29.38 15:49 |
34.00 10.01.25 |
27.28 05.03.25 |
136'164 |
|
Colliers Int Grp SV 22:20:00 / 18.03.25 |
122.45 | -1.99% |
126.03 14:32 |
121.92 20:47 |
145.93 05.02.25 |
118.67 13.03.25 |
36'342 |
|
CollPlant Biot Rg 22:20:00 / 18.03.25 |
3.220 | -2.42% |
3.330 14:30 |
3.220 20:42 |
4.520 07.01.25 |
3.000 06.03.25 |
234 |
|
Color Star Rg-A 22:20:00 / 18.03.25 |
1.010 | 2.54% |
1.030 19:54 |
0.8200 19:09 |
2.460 14.01.25 |
0.8200 18.03.25 |
74'844 |
|
Columbia Bkg Sys Rg 22:20:00 / 18.03.25 |
24.74 | -0.12% |
24.94 14:35 |
24.52 16:08 |
29.18 15.01.25 |
23.62 13.03.25 |
417'077 |
|
Columbia Finl Rg 22:20:00 / 18.03.25 |
15.290 | -0.07% |
15.300 20:58 |
15.110 16:01 |
16.420 14.02.25 |
14.300 03.02.25 |
59'996 |
|
Columbia Sportsw Rg 22:20:00 / 18.03.25 |
78.51 | -1.29% |
78.94 15:21 |
77.97 14:40 |
92.86 26.02.25 |
76.40 11.02.25 |
295'324 |
|
Columbus Mckinno Rg 22:20:00 / 18.03.25 |
17.830 | -2.46% |
18.160 14:30 |
17.680 18:06 |
37.81 22.01.25 |
15.480 04.03.25 |
168'840 |
|
Comcast-A 22:20:00 / 18.03.25 |
36.01 | 0.73% |
36.13 20:43 |
35.57 14:45 |
38.40 27.01.25 |
32.50 30.01.25 |
6'435'881 |
|
Commerce Bancsha Rg 22:20:00 / 18.03.25 |
61.86 | 0.05% |
62.15 14:35 |
61.24 15:47 |
68.87 06.02.25 |
58.82 13.03.25 |
251'663 |
|
Commercial Vehic Rg 22:20:00 / 18.03.25 |
1.520 | -2.56% |
1.570 14:35 |
1.505 17:40 |
2.540 02.01.25 |
1.490 13.03.25 |
141'101 |
|
CommScope Rg 22:20:00 / 18.03.25 |
5.250 | 0.00% |
5.270 20:54 |
5.055 15:02 |
6.605 27.02.25 |
4.480 11.03.25 |
1'134'551 |
|
Community Trust Rg 22:20:00 / 18.03.25 |
51.30 | -0.47% |
51.57 20:46 |
51.02 15:49 |
56.88 11.02.25 |
48.85 10.01.25 |
22'597 |
|
Community West Rg 22:20:00 / 18.03.25 |
18.030 | -0.17% |
18.290 14:37 |
17.965 20:55 |
19.840 31.01.25 |
17.450 10.01.25 |
19'662 |
|
CommVault System Rg 22:20:00 / 18.03.25 |
161.09 | 0.33% |
161.59 20:54 |
157.76 15:03 |
190.04 18.02.25 |
133.47 28.01.25 |
161'721 |
|
COMPASS Path Sp ADR 22:20:00 / 18.03.25 |
3.220 | -6.94% |
3.455 14:30 |
3.200 18:52 |
5.215 07.01.25 |
3.165 10.01.25 |
304'317 |