×
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 - 17:16:00
- 17'541.12
- -1.50%
- -267.55
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cognex Rg 17:14:14 / 18.03.25 |
32.21 | 0.22% | 0.07 | 32.20 | 32.22 | 129'817 | |
|
Cognition Therap Rg 17:12:39 / 18.03.25 |
0.4477 | 0.18% | 0.00 | 0.4408 | 0.4477 | 27'695 | |
|
Cognizant Tech So-A 17:16:00 / 18.03.25 |
79.36 | -0.82% | -0.66 | 79.36 | 79.38 | 164'020 | |
|
Cognyte Sftw Rg 16:57:12 / 18.03.25 |
8.370 | -1.88% | -0.16 | 8.410 | 8.440 | 17'613 | |
|
Cohen Circle Rg-A 17:15:36 / 18.03.25 |
12.150 | 5.65% | 0.65 | 12.150 | 12.190 | 454'193 | |
|
Coherus BioSc Rg 17:10:30 / 18.03.25 |
0.9026 | -1.43% | -0.01 | 0.8908 | 0.9045 | 49'729 | |
|
Cohu Rg 17:11:03 / 18.03.25 |
16.800 | -2.67% | -0.46 | 16.780 | 16.810 | 18'513 | |
|
Coinbase Glb Rg-A 17:15:47 / 18.03.25 |
180.25 | -4.61% | -8.71 | 180.16 | 180.40 | 847'563 | |
|
Coincheck Grp Rg 16:57:25 / 18.03.25 |
6.150 | -6.53% | -0.43 | 6.150 | 6.440 | 3'028 | |
|
Collegium Pharma Rg 17:15:40 / 18.03.25 |
29.70 | 0.10% | 0.03 | 29.58 | 29.68 | 22'009 | |
|
Colliers Int Grp SV 17:00:42 / 18.03.25 |
123.77 | -0.93% | -1.16 | 123.65 | 123.95 | 16'099 | |
|
CollPlant Biot Rg 17:16:02 / 18.03.25 |
3.170 | -3.94% | -0.13 | 3.170 | 3.330 | 49 | |
|
Color Star Rg-A 16:52:48 / 18.03.25 |
0.9300 | -5.58% | -0.06 | 0.9300 | 0.9500 | 18'421 | |
|
Columbia Bkg Sys Rg 17:16:02 / 18.03.25 |
24.65 | -0.48% | -0.12 | 24.65 | 24.67 | 52'418 | |
|
Columbia Finl Rg 17:15:58 / 18.03.25 |
15.160 | -0.92% | -0.14 | 15.160 | 15.170 | 12'729 | |
|
Columbia Sportsw Rg 17:13:44 / 18.03.25 |
78.38 | -1.46% | -1.17 | 78.35 | 78.51 | 25'440 | |
|
Columbus Mckinno Rg 17:13:15 / 18.03.25 |
17.740 | -2.95% | -0.54 | 17.720 | 17.760 | 16'207 | |
|
Comcast-A 17:16:00 / 18.03.25 |
35.73 | -0.06% | -0.02 | 35.72 | 35.73 | 1'323'376 | |
|
Commerce Bancsha Rg 17:13:56 / 18.03.25 |
61.51 | -0.52% | -0.32 | 61.45 | 61.55 | 37'613 | |
|
Commercial Vehic Rg 17:10:12 / 18.03.25 |
1.525 | -2.24% | -0.04 | 1.520 | 1.530 | 16'299 | |
|
CommScope Rg 17:15:02 / 18.03.25 |
5.185 | -1.24% | -0.07 | 5.180 | 5.190 | 268'814 | |
|
Community Trust Rg 15:49:11 / 18.03.25 |
51.02 | -1.01% | -0.52 | 51.13 | 51.35 | 2'530 | |
|
Community West Rg 17:10:45 / 18.03.25 |
18.070 | 0.06% | 0.01 | 18.060 | 18.290 | 4'615 | |
|
CommVault System Rg 17:11:44 / 18.03.25 |
159.96 | -0.37% | -0.60 | 159.84 | 160.29 | 19'688 | |
|
COMPASS Path Sp ADR 17:15:58 / 18.03.25 |
3.230 | -6.65% | -0.23 | 3.230 | 3.240 | 130'213 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Barrett Bus Svcs Rg 17:14:23 / 18.03.25 |
40.02 | -8.40% | 37.44% | 1.16% | -3.61% | -7.72% | 32.62% | 109.09% |
|
Huntington Bancs Rg 17:16:02 / 18.03.25 |
14.675 | -8.42% | 17.14% | 1.91% | -13.11% | -10.84% | 12.88% | -1.91% |
|
COMPASS Path Sp ADR 17:15:58 / 18.03.25 |
3.230 | -8.47% | -60.46% | -10.28% | -27.09% | -19.85% | -66.11% | -72.03% |
|
Flushing Finl Rg 17:15:47 / 18.03.25 |
13.080 | -8.54% | -20.75% | 1.71% | -13.21% | -9.79% | 10.94% | -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 17:12:56 / 18.03.25 |
11.000 | -8.61% | 159.44% | 3.38% | -19.05% | -13.11% | 127.53% | 85.81% |
|
Acrivon Therape Rg 16:05:25 / 18.03.25 |
5.400 | -8.64% | 11.79% | -0.92% | 2.66% | -13.32% | -1.28% | 0.00% |
|
Backblaze Rg-A 17:15:26 / 18.03.25 |
5.380 | -8.64% | -27.54% | 5.49% | -28.17% | -15.54% | -47.20% | -50.89% |
|
Galaxy Payroll Rg 16:53:08 / 18.03.25 |
0.8680 | -8.67% | 0.00% | 2.97% | 10.24% | 19.84% | 0.00% | 0.00% |
|
Bel Fuse-B 17:15:13 / 18.03.25 |
74.17 | -8.78% | 12.67% | -3.79% | -9.68% | -11.37% | 32.84% | 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 16:28:37 / 18.03.25 |
1.180 | -8.82% | 76.89% | -13.87% | -7.09% | 1.72% | -7.81% | -20.51% |
|
CNB Finl Rg 16:49:59 / 18.03.25 |
22.50 | -8.89% | 0.27% | 0.63% | -14.45% | -11.21% | 14.10% | -16.36% |
|
Amer Cstl Ins Rg 17:13:17 / 18.03.25 |
12.190 | -8.92% | 29.60% | 2.01% | -4.47% | -7.65% | 13.71% | 248.30% |
|
California Rg 16:40:52 / 18.03.25 |
15.030 | -9.07% | -13.31% | 0.67% | -7.79% | -11.22% | 5.47% | 0.00% |
|
Equinix REIT Rg 17:14:50 / 18.03.25 |
840.78 | -9.08% | 6.44% | 0.54% | -9.78% | -11.50% | -0.45% | 19.09% |
|
Bentley Systms Rg-B 17:15:02 / 18.03.25 |
41.86 | -9.14% | -18.69% | 0.82% | -12.24% | -12.81% | -16.55% | 8.07% |
|
Crescent Cap Rg 17:10:56 / 18.03.25 |
17.440 | -9.16% | 0.46% | 2.65% | -12.80% | -11.96% | 0.46% | -1.19% |
|
Nasdaq Comp. 17:16:01 / 18.03.25 |
17'541.15 | -9.16% | 18.63% | 0.60% | -12.47% | -12.43% | 8.50% | 30.80% |
|
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 15:23:21 / 18.03.25 |
27.84 | -9.17% | -55.76% | -1.10% | -11.51% | -7.78% | -53.37% | -52.40% |
|
Atlassian Rg-A 17:15:22 / 18.03.25 |
214.90 | -9.20% | -7.10% | -4.11% | -31.87% | -16.54% | 9.40% | 0.00% |
|
Genasys Rg 17:13:53 / 18.03.25 |
2.390 | -9.23% | 16.26% | 12.74% | -31.32% | -7.00% | 32.04% | -18.62% |
|
Duolingo Rg-A 17:15:02 / 18.03.25 |
288.94 | -9.27% | 29.68% | 5.10% | -34.54% | -15.12% | 27.19% | 261.89% |
|
First Bancorp Rg 17:05:49 / 18.03.25 |
24.77 | -9.32% | -12.12% | 0.98% | -6.32% | -10.16% | 8.45% | -17.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cognex Rg 17:14:14 / 18.03.25 |
32.21 | 0.22% |
32.44 15:05 |
31.95 14:30 |
41.43 21.01.25 |
30.05 13.03.25 |
129'817 |
|
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 |
27'695 |
|
Cognizant Tech So-A 17:16:00 / 18.03.25 |
79.36 | -0.82% |
80.00 14:30 |
79.19 17:09 |
90.81 14.02.25 |
74.69 13.01.25 |
164'020 |
|
Cognyte Sftw Rg 16:57:12 / 18.03.25 |
8.370 | -1.88% |
8.470 15:10 |
8.320 14:54 |
11.120 06.02.25 |
7.850 13.03.25 |
17'613 |
|
Cohen Circle Rg-A 17:15:36 / 18.03.25 |
12.150 | 5.65% |
12.290 15:30 |
11.700 14:42 |
12.290 18.03.25 |
10.000 02.01.25 |
454'193 |
|
Coherus BioSc Rg 17:10:30 / 18.03.25 |
0.9026 | -1.43% |
0.9300 14:30 |
0.8908 17:00 |
1.765 06.01.25 |
0.8794 13.03.25 |
49'729 |
|
Cohu Rg 17:11:03 / 18.03.25 |
16.800 | -2.67% |
17.230 14:30 |
16.700 16:50 |
28.01 06.01.25 |
15.720 11.03.25 |
18'513 |
|
Coinbase Glb Rg-A 17:15:47 / 18.03.25 |
180.25 | -4.61% |
186.29 14:33 |
178.80 15:00 |
310.61 24.01.25 |
176.91 10.03.25 |
847'563 |
|
Coincheck Grp Rg 16:57:25 / 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 |
3'028 |
|
Collegium Pharma Rg 17:15:40 / 18.03.25 |
29.70 | 0.10% |
29.73 17:11 |
29.38 15:49 |
34.00 10.01.25 |
27.28 05.03.25 |
22'009 |
|
Colliers Int Grp SV 17:00:42 / 18.03.25 |
123.77 | -0.93% |
126.03 14:32 |
123.60 14:30 |
145.93 05.02.25 |
118.67 13.03.25 |
16'099 |
|
CollPlant Biot Rg 17:16:02 / 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 16:52:48 / 18.03.25 |
0.9300 | -5.58% |
0.9800 14:30 |
0.9300 16:52 |
2.460 14.01.25 |
18'421 | |
|
Columbia Bkg Sys Rg 17:16:02 / 18.03.25 |
24.65 | -0.48% |
24.94 14:35 |
24.52 16:08 |
29.18 15.01.25 |
23.62 13.03.25 |
52'418 |
|
Columbia Finl Rg 17:15:58 / 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 |
12'729 |
|
Columbia Sportsw Rg 17:13:44 / 18.03.25 |
78.38 | -1.46% |
78.94 15:21 |
77.97 14:40 |
92.86 26.02.25 |
76.40 11.02.25 |
25'440 |
|
Columbus Mckinno Rg 17:13:15 / 18.03.25 |
17.740 | -2.95% |
18.160 14:30 |
17.700 16:40 |
37.81 22.01.25 |
15.480 04.03.25 |
16'207 |
|
Comcast-A 17:16:00 / 18.03.25 |
35.73 | -0.06% |
35.82 14:30 |
35.57 14:45 |
38.40 27.01.25 |
32.50 30.01.25 |
1'323'376 |
|
Commerce Bancsha Rg 17:13:56 / 18.03.25 |
61.51 | -0.52% |
62.15 14:35 |
61.24 15:47 |
68.87 06.02.25 |
58.82 13.03.25 |
37'613 |
|
Commercial Vehic Rg 17:10:12 / 18.03.25 |
1.525 | -2.24% |
1.570 14:35 |
1.515 16:39 |
2.540 02.01.25 |
1.490 13.03.25 |
16'299 |
|
CommScope Rg 17:15:02 / 18.03.25 |
5.185 | -1.24% |
5.235 15:37 |
5.055 15:02 |
6.605 27.02.25 |
4.480 11.03.25 |
268'814 |
|
Community Trust Rg 15:49:11 / 18.03.25 |
51.02 | -1.01% |
51.37 14:44 |
51.02 15:49 |
56.88 11.02.25 |
48.85 10.01.25 |
2'530 |
|
Community West Rg 17:10:45 / 18.03.25 |
18.070 | 0.06% |
18.290 14:37 |
18.000 14:30 |
19.840 31.01.25 |
17.450 10.01.25 |
4'615 |
|
CommVault System Rg 17:11:44 / 18.03.25 |
159.96 | -0.37% |
159.96 17:11 |
157.76 15:03 |
190.04 18.02.25 |
133.47 28.01.25 |
19'688 |
|
COMPASS Path Sp ADR 17:15:58 / 18.03.25 |
3.230 | -6.65% |
3.455 14:30 |
3.210 17:01 |
5.215 07.01.25 |
3.165 10.01.25 |
130'213 |