×
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 - 18:41:48
- 17'526.02
- -1.59%
- -282.65
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cognex Rg 18:41:47 / 18.03.25 |
32.25 | 0.34% | 0.11 | 32.24 | 32.25 | 206'331 | |
|
Cognition Therap Rg 17:12:39 / 18.03.25 |
0.4477 | 0.18% | 0.00 | 0.4424 | 0.4479 | 28'384 | |
|
Cognizant Tech So-A 18:41:28 / 18.03.25 |
79.29 | -0.91% | -0.73 | 79.27 | 79.29 | 240'272 | |
|
Cognyte Sftw Rg 18:37:49 / 18.03.25 |
8.410 | -1.41% | -0.12 | 8.400 | 8.420 | 20'167 | |
|
Cohen Circle Rg-A 18:39:23 / 18.03.25 |
12.300 | 6.96% | 0.80 | 12.310 | 12.340 | 562'588 | |
|
Coherus BioSc Rg 18:41:47 / 18.03.25 |
0.9015 | -1.55% | -0.01 | 0.8975 | 0.9015 | 73'998 | |
|
Cohu Rg 18:40:19 / 18.03.25 |
17.030 | -1.33% | -0.23 | 16.990 | 17.040 | 26'634 | |
|
Coinbase Glb Rg-A 18:41:19 / 18.03.25 |
182.80 | -3.26% | -6.16 | 182.59 | 182.94 | 1'014'357 | |
|
Coincheck Grp Rg 18:21:47 / 18.03.25 |
6.150 | -6.53% | -0.43 | 6.140 | 6.280 | 5'689 | |
|
Collegium Pharma Rg 18:41:18 / 18.03.25 |
29.66 | -0.03% | -0.01 | 29.60 | 29.68 | 31'564 | |
|
Colliers Int Grp SV 18:33:14 / 18.03.25 |
122.97 | -1.57% | -1.96 | 122.63 | 123.30 | 19'618 | |
|
CollPlant Biot Rg 18:41:49 / 18.03.25 |
3.170 | -3.94% | -0.13 | 3.170 | 3.260 | 49 | |
|
Color Star Rg-A 18:23:58 / 18.03.25 |
0.9129 | -7.32% | -0.07 | 0.9006 | 0.9200 | 26'245 | |
|
Columbia Bkg Sys Rg 18:41:22 / 18.03.25 |
24.70 | -0.28% | -0.07 | 24.69 | 24.72 | 83'915 | |
|
Columbia Finl Rg 18:33:12 / 18.03.25 |
15.160 | -0.92% | -0.14 | 15.210 | 15.260 | 15'224 | |
|
Columbia Sportsw Rg 18:41:05 / 18.03.25 |
78.66 | -1.11% | -0.88 | 78.61 | 78.69 | 42'911 | |
|
Columbus Mckinno Rg 18:37:08 / 18.03.25 |
17.930 | -1.91% | -0.35 | 17.900 | 17.940 | 22'963 | |
|
Comcast-A 18:41:44 / 18.03.25 |
35.90 | 0.42% | 0.15 | 35.89 | 35.90 | 1'857'053 | |
|
Commerce Bancsha Rg 18:35:08 / 18.03.25 |
61.61 | -0.36% | -0.22 | 61.59 | 61.71 | 54'341 | |
|
Commercial Vehic Rg 18:41:10 / 18.03.25 |
1.515 | -2.88% | -0.05 | 1.510 | 1.520 | 27'727 | |
|
CommScope Rg 18:40:15 / 18.03.25 |
5.190 | -1.14% | -0.06 | 5.180 | 5.190 | 344'092 | |
|
Community Trust Rg 18:25:09 / 18.03.25 |
51.24 | -0.58% | -0.30 | 51.23 | 51.43 | 3'618 | |
|
Community West Rg 18:28:37 / 18.03.25 |
18.020 | -0.22% | -0.04 | 17.880 | 18.180 | 5'428 | |
|
CommVault System Rg 18:41:18 / 18.03.25 |
161.09 | 0.33% | 0.53 | 160.89 | 161.55 | 30'245 | |
|
COMPASS Path Sp ADR 18:40:31 / 18.03.25 |
3.220 | -6.94% | -0.24 | 3.220 | 3.230 | 156'738 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Barrett Bus Svcs Rg 18:35:05 / 18.03.25 |
39.91 | -8.40% | 37.44% | 0.88% | -3.88% | -7.98% | 32.25% | 109.09% |
|
Huntington Bancs Rg 18:41:39 / 18.03.25 |
14.685 | -8.42% | 17.14% | 1.98% | -13.06% | -10.78% | 12.96% | -1.91% |
|
COMPASS Path Sp ADR 18:40:31 / 18.03.25 |
3.220 | -8.47% | -60.46% | -10.56% | -27.31% | -20.10% | -66.21% | -72.03% |
|
Flushing Finl Rg 18:39:25 / 18.03.25 |
13.160 | -8.54% | -20.75% | 2.33% | -12.67% | -9.24% | 11.62% | -43.76% |
|
Crd Rg-A-144A-S-AI 16:13:12 / 18.03.25 |
1.150 | -8.59% | 39.29% | 8.49% | -2.54% | -8.73% | -24.34% | -25.00% |
|
CompoSecure Rg-A 18:41:20 / 18.03.25 |
10.980 | -8.61% | 159.44% | 3.20% | -19.20% | -13.26% | 127.11% | 85.81% |
|
Acrivon Therape Rg 18:22:12 / 18.03.25 |
5.420 | -8.64% | 11.79% | -0.55% | 3.04% | -13.00% | -0.91% | 0.00% |
|
Backblaze Rg-A 18:40:52 / 18.03.25 |
5.420 | -8.64% | -27.54% | 6.27% | -27.64% | -14.91% | -46.81% | -50.89% |
|
Galaxy Payroll Rg 18:40:51 / 18.03.25 |
0.8700 | -8.67% | 0.00% | 3.20% | 10.49% | 20.12% | 0.00% | 0.00% |
|
Bel Fuse-B 18:40:37 / 18.03.25 |
74.41 | -8.78% | 12.67% | -3.48% | -9.38% | -11.08% | 33.28% | 315.64% |
|
Citizens Financi Rg 16:02:39 / 18.03.25 |
56.20 | -8.80% | -9.89% | -0.18% | -10.22% | -12.87% | 37.97% | -7.77% |
|
Akso Health Sp ADR 17:57:05 / 18.03.25 |
1.210 | -8.82% | 76.89% | -11.68% | -4.72% | 4.31% | -5.47% | -20.51% |
|
CNB Finl Rg 18:35:19 / 18.03.25 |
22.45 | -8.89% | 0.27% | 0.40% | -14.64% | -11.40% | 13.84% | -16.36% |
|
Amer Cstl Ins Rg 18:32:28 / 18.03.25 |
12.340 | -8.92% | 29.60% | 3.26% | -3.29% | -6.52% | 15.11% | 248.30% |
|
California Rg 18:34:54 / 18.03.25 |
15.030 | -9.07% | -13.31% | 0.67% | -7.79% | -11.22% | 5.47% | 0.00% |
|
Equinix REIT Rg 18:38:56 / 18.03.25 |
844.63 | -9.08% | 6.44% | 1.00% | -9.36% | -11.09% | 0.01% | 19.09% |
|
Bentley Systms Rg-B 18:34:29 / 18.03.25 |
42.09 | -9.14% | -18.69% | 1.37% | -11.76% | -12.33% | -16.09% | 8.07% |
|
Crescent Cap Rg 18:40:44 / 18.03.25 |
17.470 | -9.16% | 0.46% | 2.83% | -12.65% | -11.81% | 0.63% | -1.19% |
|
Accelerate Diag Rg 15:49:45 / 18.03.25 |
1.140 | -9.17% | -72.19% | 0.00% | -2.56% | 6.05% | 17.50% | -94.29% |
|
FRP Holdings Rg 18:36:19 / 18.03.25 |
27.50 | -9.17% | -55.76% | -2.31% | -12.59% | -8.91% | -53.94% | -52.40% |
|
Atlassian Rg-A 18:41:49 / 18.03.25 |
216.10 | -9.20% | -7.10% | -3.57% | -31.49% | -16.07% | 10.01% | 0.00% |
|
Genasys Rg 18:34:48 / 18.03.25 |
2.370 | -9.23% | 16.26% | 11.79% | -31.90% | -7.78% | 30.94% | -18.62% |
|
Nasdaq Comp. 18:41:49 / 18.03.25 |
17'525.68 | -9.24% | 18.63% | 0.51% | -12.55% | -12.51% | 8.41% | 30.80% |
|
Duolingo Rg-A 18:41:28 / 18.03.25 |
290.96 | -9.27% | 29.68% | 5.84% | -34.08% | -14.52% | 28.07% | 261.89% |
|
First Bancorp Rg 18:22:53 / 18.03.25 |
24.71 | -9.32% | -12.12% | 0.73% | -6.54% | -10.37% | 8.19% | -17.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cognex Rg 18:41:47 / 18.03.25 |
32.25 | 0.34% |
32.44 15:05 |
31.95 14:30 |
41.43 21.01.25 |
30.05 13.03.25 |
206'331 |
|
Cognition Therap Rg 17:12:39 / 18.03.25 |
0.4477 | 0.18% |
0.4607 14:41 |
0.4380 15:31 |
0.8990 06.01.25 |
0.3600 04.03.25 |
28'384 |
|
Cognizant Tech So-A 18:41:28 / 18.03.25 |
79.29 | -0.91% |
80.00 14:30 |
78.79 18:10 |
90.81 14.02.25 |
74.69 13.01.25 |
240'272 |
|
Cognyte Sftw Rg 18:37:49 / 18.03.25 |
8.410 | -1.41% |
8.470 15:10 |
8.320 14:54 |
11.120 06.02.25 |
7.850 13.03.25 |
20'167 |
|
Cohen Circle Rg-A 18:39:23 / 18.03.25 |
12.300 | 6.96% |
12.460 17:44 |
11.700 14:42 |
12.460 18.03.25 |
10.000 02.01.25 |
562'588 |
|
Coherus BioSc Rg 18:41:47 / 18.03.25 |
0.9015 | -1.55% |
0.9300 14:30 |
0.8800 18:08 |
1.765 06.01.25 |
0.8794 13.03.25 |
73'998 |
|
Cohu Rg 18:40:19 / 18.03.25 |
17.030 | -1.33% |
17.230 14:30 |
16.700 16:50 |
28.01 06.01.25 |
15.720 11.03.25 |
26'634 |
|
Coinbase Glb Rg-A 18:41:19 / 18.03.25 |
182.80 | -3.26% |
186.29 14:33 |
178.80 15:00 |
310.61 24.01.25 |
176.91 10.03.25 |
1'014'357 |
|
Coincheck Grp Rg 18:21:47 / 18.03.25 |
6.150 | -6.53% |
6.400 14:30 |
6.140 15:04 |
10.500 21.01.25 |
5.690 11.03.25 |
5'689 |
|
Collegium Pharma Rg 18:41:18 / 18.03.25 |
29.66 | -0.03% |
29.73 17:11 |
29.38 15:49 |
34.00 10.01.25 |
27.28 05.03.25 |
31'564 |
|
Colliers Int Grp SV 18:33:14 / 18.03.25 |
122.97 | -1.57% |
126.03 14:32 |
122.40 18:19 |
145.93 05.02.25 |
118.67 13.03.25 |
19'618 |
|
CollPlant Biot Rg 18:41:49 / 18.03.25 |
3.170 | -3.94% |
3.330 14:30 |
3.330 14:30 |
4.520 07.01.25 |
3.000 06.03.25 |
49 |
|
Color Star Rg-A 18:23:58 / 18.03.25 |
0.9129 | -7.32% |
0.9800 14:30 |
0.9121 17:30 |
2.460 14.01.25 |
0.9121 18.03.25 |
26'245 |
|
Columbia Bkg Sys Rg 18:41:22 / 18.03.25 |
24.70 | -0.28% |
24.94 14:35 |
24.52 16:08 |
29.18 15.01.25 |
23.62 13.03.25 |
83'915 |
|
Columbia Finl Rg 18:33:12 / 18.03.25 |
15.160 | -0.92% |
15.220 14:30 |
15.110 16:01 |
16.420 14.02.25 |
14.300 03.02.25 |
15'224 |
|
Columbia Sportsw Rg 18:41:05 / 18.03.25 |
78.66 | -1.11% |
78.94 15:21 |
77.97 14:40 |
92.86 26.02.25 |
76.40 11.02.25 |
42'911 |
|
Columbus Mckinno Rg 18:37:08 / 18.03.25 |
17.930 | -1.91% |
18.160 14:30 |
17.680 18:06 |
37.81 22.01.25 |
15.480 04.03.25 |
22'963 |
|
Comcast-A 18:41:44 / 18.03.25 |
35.90 | 0.42% |
35.91 18:36 |
35.57 14:45 |
38.40 27.01.25 |
32.50 30.01.25 |
1'857'053 |
|
Commerce Bancsha Rg 18:35:08 / 18.03.25 |
61.61 | -0.36% |
62.15 14:35 |
61.24 15:47 |
68.87 06.02.25 |
58.82 13.03.25 |
54'341 |
|
Commercial Vehic Rg 18:41:10 / 18.03.25 |
1.515 | -2.88% |
1.570 14:35 |
1.505 17:40 |
2.540 02.01.25 |
1.490 13.03.25 |
27'727 |
|
CommScope Rg 18:40:15 / 18.03.25 |
5.190 | -1.14% |
5.245 17:59 |
5.055 15:02 |
6.605 27.02.25 |
4.480 11.03.25 |
344'092 |
|
Community Trust Rg 18:25:09 / 18.03.25 |
51.24 | -0.58% |
51.37 14:44 |
51.02 15:49 |
56.88 11.02.25 |
48.85 10.01.25 |
3'618 |
|
Community West Rg 18:28:37 / 18.03.25 |
18.020 | -0.22% |
18.290 14:37 |
18.000 14:30 |
19.840 31.01.25 |
17.450 10.01.25 |
5'428 |
|
CommVault System Rg 18:41:18 / 18.03.25 |
161.09 | 0.33% |
161.09 18:41 |
157.76 15:03 |
190.04 18.02.25 |
133.47 28.01.25 |
30'245 |
|
COMPASS Path Sp ADR 18:40:31 / 18.03.25 |
3.220 | -6.94% |
3.455 14:30 |
3.210 17:01 |
5.215 07.01.25 |
3.165 10.01.25 |
156'738 |