×
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
- 17.03.2025 - 22:16:02
- 17'808.66
- 0.31%
- 54.58
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cognex Rg 01:00:00 / 18.03.25 |
32.14 | 0.00% | 0.00 | 31.00 | 33.48 | 330 | |
|
Cognition Therap Rg 01:00:00 / 18.03.25 |
0.4469 | 0.00% | 0.00 | 0.4200 | 0.4900 | 593 | |
|
Cognizant Tech So-A 01:00:00 / 18.03.25 |
80.02 | 0.00% | 0.00 | 78.01 | 87.36 | 30 | |
|
Cognyte Sftw Rg 01:00:00 / 18.03.25 |
8.530 | 0.00% | 0.00 | 7.170 | 9.490 | ||
|
Cohen Circle Rg-A 01:00:00 / 18.03.25 |
11.500 | 0.00% | 0.00 | 11.600 | 11.950 | 8'131 | |
|
Coherus BioSc Rg 01:00:00 / 18.03.25 |
0.9157 | 0.00% | 0.00 | 0.8231 | 1.070 | 484'108 | |
|
Cohu Rg 01:00:00 / 18.03.25 |
17.260 | 0.00% | 0.00 | 14.250 | 19.890 | 124 | |
|
Coinbase Glb Rg-A 01:00:00 / 18.03.25 |
188.96 | 0.00% | 0.00 | 184.80 | 185.58 | 29'123 | |
|
Coincheck Grp Rg 01:00:00 / 18.03.25 |
6.580 | 0.00% | 0.00 | 6.000 | 7.500 | 1 | |
|
Collegium Pharma Rg 01:00:00 / 18.03.25 |
29.67 | 0.00% | 0.00 | 28.16 | 35.76 | 220 | |
|
Colliers Int Grp SV 01:00:00 / 18.03.25 |
124.93 | 0.00% | 0.00 | 51.58 | 7 | ||
|
CollPlant Biot Rg 01:00:00 / 18.03.25 |
3.300 | 0.00% | 0.00 | 2.890 | 5.280 | ||
|
Color Star Rg-A 01:00:00 / 18.03.25 |
0.9850 | 0.00% | 0.00 | 0.8964 | 1.090 | 1 | |
|
Columbia Bkg Sys Rg 01:00:00 / 18.03.25 |
24.77 | 0.00% | 0.00 | 24.01 | 28.22 | 2 | |
|
Columbia Finl Rg 01:00:00 / 18.03.25 |
15.300 | 0.00% | 0.00 | 13.270 | 19.950 | 2 | |
|
Columbia Sportsw Rg 01:00:00 / 18.03.25 |
79.54 | 0.00% | 0.00 | 54.00 | 80.32 | 268 | |
|
Columbus Mckinno Rg 01:00:00 / 18.03.25 |
18.280 | 0.00% | 0.00 | 16.380 | 20.67 | 2 | |
|
Comcast-A 01:00:00 / 18.03.25 |
35.75 | 0.00% | 0.00 | 35.70 | 35.94 | 473 | |
|
Commerce Bancsha Rg 01:00:00 / 18.03.25 |
61.83 | 0.00% | 0.00 | 41.16 | 62.44 | 25 | |
|
Commercial Vehic Rg 01:00:00 / 18.03.25 |
1.560 | 0.00% | 0.00 | 1.400 | 1.730 | ||
|
CommScope Rg 01:00:00 / 18.03.25 |
5.250 | 0.00% | 0.00 | 5.130 | 5.240 | ||
|
Community Trust Rg 01:00:00 / 18.03.25 |
51.54 | 0.00% | 0.00 | 21.14 | 6 | ||
|
Community West Rg 01:00:00 / 18.03.25 |
18.060 | 0.00% | 0.00 | 14.010 | 26.05 | 2 | |
|
CommVault System Rg 01:00:00 / 18.03.25 |
160.56 | 0.00% | 0.00 | 142.76 | 201.90 | 4 | |
|
COMPASS Path Sp ADR 01:00:00 / 18.03.25 |
3.460 | 0.00% | 0.00 | 3.110 | 3.950 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
DallasNews Rg-A 01:00:00 / 18.03.25 |
6.810 | -8.34% | 59.48% | 11.09% | 16.21% | -6.71% | 69.40% | -3.40% |
|
Barrett Bus Svcs Rg 01:00:00 / 18.03.25 |
39.79 | -8.40% | 37.44% | 1.74% | -5.51% | -6.51% | 32.46% | 109.09% |
|
Huntington Bancs Rg 01:00:00 / 18.03.25 |
14.900 | -8.42% | 17.14% | 1.78% | -10.94% | -8.48% | 14.44% | -1.91% |
|
COMPASS Path Sp ADR 01:00:00 / 18.03.25 |
3.460 | -8.47% | -60.46% | -2.26% | -24.29% | -14.57% | -64.66% | -72.03% |
|
Flushing Finl Rg 01:00:00 / 18.03.25 |
13.060 | -8.54% | -20.75% | 0.23% | -12.93% | -7.44% | 10.58% | -43.76% |
|
Crd Rg-A-144A-S-AI 01:00:00 / 18.03.25 |
1.170 | -8.59% | 39.29% | 5.41% | -4.10% | -6.40% | -22.00% | -25.00% |
|
CompoSecure Rg-A 01:00:00 / 18.03.25 |
11.140 | -8.61% | 159.44% | 3.92% | -10.42% | -11.50% | 135.85% | 85.81% |
|
Acrivon Therape Rg 01:00:00 / 18.03.25 |
5.500 | -8.64% | 11.79% | 3.97% | 1.48% | -13.52% | -2.65% | 0.00% |
|
Backblaze Rg-A 01:00:00 / 18.03.25 |
5.500 | -8.64% | -27.54% | 10.44% | -24.14% | -13.39% | -46.96% | -50.89% |
|
Galaxy Payroll Rg 01:00:00 / 18.03.25 |
0.9042 | -8.67% | 0.00% | 8.81% | 8.42% | 14.60% | 0.00% | 0.00% |
|
Bel Fuse-B 01:00:00 / 18.03.25 |
75.23 | -8.78% | 12.67% | -4.41% | -8.61% | -8.49% | 36.76% | 315.64% |
|
Citizens Financi Rg 01:00:00 / 18.03.25 |
57.74 | -8.80% | -9.89% | 3.51% | -11.03% | -10.67% | 43.04% | -7.77% |
|
Akso Health Sp ADR 01:00:00 / 18.03.25 |
1.240 | -8.82% | 76.89% | -7.46% | 0.81% | -0.80% | -3.50% | -20.51% |
|
CNB Finl Rg 01:00:00 / 18.03.25 |
22.65 | -8.89% | 0.27% | 0.76% | -13.32% | -10.01% | 15.92% | -16.36% |
|
Amer Cstl Ins Rg 01:00:00 / 18.03.25 |
12.260 | -8.92% | 29.60% | 3.16% | -0.73% | -5.84% | 14.69% | 248.30% |
|
California Rg 01:00:00 / 18.03.25 |
15.040 | -9.07% | -13.31% | -0.66% | -8.01% | -10.32% | 4.23% | 0.00% |
|
Equinix REIT Rg 01:00:00 / 18.03.25 |
857.25 | -9.08% | 6.44% | 3.20% | -8.18% | -8.76% | -0.40% | 19.09% |
|
Bentley Systms Rg-B 01:00:00 / 18.03.25 |
42.43 | -9.14% | -18.69% | 3.14% | -10.20% | -11.44% | -13.18% | 8.07% |
|
Crescent Cap Rg 01:00:00 / 18.03.25 |
17.460 | -9.16% | 0.46% | 1.69% | -12.46% | -11.15% | 1.51% | -1.19% |
|
Accelerate Diag Rg 01:00:00 / 18.03.25 |
1.090 | -9.17% | -72.19% | -0.91% | -7.63% | -0.91% | 11.22% | -94.29% |
|
FRP Holdings Rg 01:00:00 / 18.03.25 |
27.82 | -9.17% | -55.76% | -1.31% | -10.95% | -6.71% | -53.00% | -52.40% |
|
Atlassian Rg-A 01:00:00 / 18.03.25 |
220.98 | -9.20% | -7.10% | 2.36% | -29.42% | -12.10% | 12.17% | 0.00% |
|
Genasys Rg 01:00:00 / 18.03.25 |
2.360 | -9.23% | 16.26% | 9.77% | -30.18% | -9.58% | 29.67% | -18.62% |
|
Duolingo Rg-A 01:00:00 / 18.03.25 |
294.18 | -9.27% | 29.68% | 6.13% | -32.01% | -12.89% | 35.86% | 261.89% |
|
First Bancorp Rg 01:00:00 / 18.03.25 |
24.80 | -9.32% | -12.12% | 0.08% | -3.58% | -7.94% | 9.06% | -17.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cognex Rg 01:00:00 / 18.03.25 |
32.14 | 0.00% |
41.43 21.01.25 |
30.05 13.03.25 |
330 | ||
|
Cognition Therap Rg 01:00:00 / 18.03.25 |
0.4469 | 0.00% |
0.8990 06.01.25 |
0.3600 04.03.25 |
593 | ||
|
Cognizant Tech So-A 01:00:00 / 18.03.25 |
80.02 | 0.00% |
90.81 14.02.25 |
74.69 13.01.25 |
30 | ||
|
Cognyte Sftw Rg 01:00:00 / 18.03.25 |
8.530 | 0.00% |
11.120 06.02.25 |
7.850 13.03.25 |
83'190 | ||
|
Cohen Circle Rg-A 01:00:00 / 18.03.25 |
11.500 | 0.00% |
11.760 27.02.25 |
10.000 02.01.25 |
8'131 | ||
|
Coherus BioSc Rg 01:00:00 / 18.03.25 |
0.9157 | 0.00% |
1.765 06.01.25 |
0.8794 13.03.25 |
484'108 | ||
|
Cohu Rg 01:00:00 / 18.03.25 |
17.260 | 0.00% |
28.01 06.01.25 |
15.720 11.03.25 |
124 | ||
|
Coinbase Glb Rg-A 01:00:00 / 18.03.25 |
188.96 | 0.00% |
310.61 24.01.25 |
176.91 10.03.25 |
29'123 | ||
|
Coincheck Grp Rg 01:00:00 / 18.03.25 |
6.580 | 0.00% |
10.500 21.01.25 |
5.690 11.03.25 |
1 | ||
|
Collegium Pharma Rg 01:00:00 / 18.03.25 |
29.67 | 0.00% |
34.00 10.01.25 |
27.28 05.03.25 |
220 | ||
|
Colliers Int Grp SV 01:00:00 / 18.03.25 |
124.93 | 0.00% |
145.93 05.02.25 |
118.67 13.03.25 |
7 | ||
|
CollPlant Biot Rg 01:00:00 / 18.03.25 |
3.300 | 0.00% |
4.520 07.01.25 |
3.000 06.03.25 |
287 | ||
|
Color Star Rg-A 01:00:00 / 18.03.25 |
0.9850 | 0.00% |
2.460 14.01.25 |
0.9211 06.03.25 |
1 | ||
|
Columbia Bkg Sys Rg 01:00:00 / 18.03.25 |
24.77 | 0.00% |
29.18 15.01.25 |
23.62 13.03.25 |
2 | ||
|
Columbia Finl Rg 01:00:00 / 18.03.25 |
15.300 | 0.00% |
16.420 14.02.25 |
14.300 03.02.25 |
2 | ||
|
Columbia Sportsw Rg 01:00:00 / 18.03.25 |
79.54 | 0.00% |
92.86 26.02.25 |
76.40 11.02.25 |
268 | ||
|
Columbus Mckinno Rg 01:00:00 / 18.03.25 |
18.280 | 0.00% |
37.81 22.01.25 |
15.480 04.03.25 |
2 | ||
|
Comcast-A 01:00:00 / 18.03.25 |
35.75 | 0.00% |
38.40 27.01.25 |
32.50 30.01.25 |
473 | ||
|
Commerce Bancsha Rg 01:00:00 / 18.03.25 |
61.83 | 0.00% |
68.87 06.02.25 |
58.82 13.03.25 |
25 | ||
|
Commercial Vehic Rg 01:00:00 / 18.03.25 |
1.560 | 0.00% |
2.540 02.01.25 |
1.490 13.03.25 |
149'039 | ||
|
CommScope Rg 01:00:00 / 18.03.25 |
5.250 | 0.00% |
6.605 27.02.25 |
4.480 11.03.25 |
1'457'555 | ||
|
Community Trust Rg 01:00:00 / 18.03.25 |
51.54 | 0.00% |
56.88 11.02.25 |
48.85 10.01.25 |
6 | ||
|
Community West Rg 01:00:00 / 18.03.25 |
18.060 | 0.00% |
19.840 31.01.25 |
17.450 10.01.25 |
2 | ||
|
CommVault System Rg 01:00:00 / 18.03.25 |
160.56 | 0.00% |
190.04 18.02.25 |
133.47 28.01.25 |
4 | ||
|
COMPASS Path Sp ADR 01:00:00 / 18.03.25 |
3.460 | 0.00% |
5.215 07.01.25 |
3.165 10.01.25 |
164'119 |