×
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 - 20:03:22
- 17'549.62
- -1.45%
- -259.05
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Cognex Rg 20:03:06 / 18.03.25 |
32.37 | 0.72% | 0.23 | 32.36 | 32.38 | 260'133 | |
Cognition Therap Rg 17:12:39 / 18.03.25 |
0.4477 | 0.18% | 0.00 | 0.4300 | 0.4384 | 28'388 | |
Cognizant Tech So-A 20:02:28 / 18.03.25 |
79.51 | -0.64% | -0.51 | 79.50 | 79.53 | 366'002 | |
Cognyte Sftw Rg 19:57:16 / 18.03.25 |
8.420 | -1.29% | -0.11 | 8.400 | 8.430 | 22'069 | |
Cohen Circle Rg-A 20:02:49 / 18.03.25 |
12.150 | 5.65% | 0.65 | 12.140 | 12.160 | 645'758 | |
Coherus BioSc Rg 20:00:04 / 18.03.25 |
0.8972 | -2.02% | -0.02 | 0.9011 | 0.9054 | 140'351 | |
Cohu Rg 20:03:18 / 18.03.25 |
17.110 | -0.87% | -0.15 | 17.090 | 17.120 | 34'752 | |
Coinbase Glb Rg-A 20:03:08 / 18.03.25 |
182.50 | -3.42% | -6.46 | 182.37 | 182.66 | 1'213'358 | |
Coincheck Grp Rg 19:54:27 / 18.03.25 |
6.120 | -6.99% | -0.46 | 6.100 | 6.190 | 8'162 | |
Collegium Pharma Rg 20:03:20 / 18.03.25 |
29.73 | 0.20% | 0.06 | 29.69 | 29.75 | 42'257 | |
Colliers Int Grp SV 19:51:11 / 18.03.25 |
123.00 | -1.54% | -1.93 | 122.84 | 123.08 | 25'062 | |
CollPlant Biot Rg 19:35:35 / 18.03.25 |
3.170 | -3.94% | -0.13 | 3.170 | 3.230 | 124 | |
Color Star Rg-A 20:01:58 / 18.03.25 |
0.9901 | 0.52% | 0.01 | 0.9801 | 1.030 | 52'153 | |
Columbia Bkg Sys Rg 20:03:08 / 18.03.25 |
24.80 | 0.12% | 0.03 | 24.79 | 24.81 | 123'663 | |
Columbia Finl Rg 19:57:57 / 18.03.25 |
15.200 | -0.65% | -0.10 | 15.170 | 15.200 | 20'418 | |
Columbia Sportsw Rg 20:00:56 / 18.03.25 |
78.38 | -1.46% | -1.17 | 78.39 | 78.48 | 58'071 | |
Columbus Mckinno Rg 19:59:33 / 18.03.25 |
17.810 | -2.57% | -0.47 | 17.790 | 17.840 | 32'294 | |
Comcast-A 20:03:16 / 18.03.25 |
35.99 | 0.66% | 0.24 | 35.98 | 35.99 | 2'290'656 | |
Commerce Bancsha Rg 20:03:08 / 18.03.25 |
61.87 | 0.06% | 0.04 | 61.83 | 61.89 | 90'655 | |
Commercial Vehic Rg 19:59:32 / 18.03.25 |
1.515 | -2.88% | -0.05 | 1.510 | 1.520 | 33'955 | |
CommScope Rg 20:03:21 / 18.03.25 |
5.165 | -1.62% | -0.09 | 5.160 | 5.170 | 445'229 | |
Community Trust Rg 19:57:39 / 18.03.25 |
51.37 | -0.33% | -0.17 | 51.23 | 51.44 | 4'736 | |
Community West Rg 19:26:52 / 18.03.25 |
18.060 | 0.00% | 0.00 | 18.040 | 18.080 | 6'237 | |
CommVault System Rg 20:00:13 / 18.03.25 |
160.45 | -0.07% | -0.11 | 160.23 | 160.70 | 39'721 | |
COMPASS Path Sp ADR 20:02:20 / 18.03.25 |
3.215 | -7.08% | -0.25 | 3.210 | 3.220 | 193'458 |
NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Barrett Bus Svcs Rg 20:00:59 / 18.03.25 |
39.88 | -8.40% | 37.44% | 0.81% | -3.95% | -8.05% | 32.15% | 109.09% |
Huntington Bancs Rg 20:03:24 / 18.03.25 |
14.705 | -8.42% | 17.14% | 2.12% | -12.94% | -10.66% | 13.12% | -1.91% |
COMPASS Path Sp ADR 20:02:20 / 18.03.25 |
3.215 | -8.47% | -60.46% | -10.69% | -27.43% | -20.22% | -66.26% | -72.03% |
Flushing Finl Rg 20:03:08 / 18.03.25 |
13.210 | -8.54% | -20.75% | 2.72% | -12.34% | -8.90% | 12.04% | -43.76% |
Crd Rg-A-144A-S-AI 19:48:45 / 18.03.25 |
1.110 | -8.59% | 39.29% | 4.72% | -5.93% | -11.90% | -26.97% | -25.00% |
CompoSecure Rg-A 20:01:54 / 18.03.25 |
10.950 | -8.61% | 159.44% | 2.91% | -19.42% | -13.50% | 126.49% | 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 20:02:47 / 18.03.25 |
5.440 | -8.64% | -27.54% | 6.67% | -27.37% | -14.60% | -46.61% | -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 19:53:40 / 18.03.25 |
74.35 | -8.78% | 12.67% | -3.55% | -9.45% | -11.15% | 33.17% | 315.64% |
Citizens Financi Rg 19:30:41 / 18.03.25 |
57.16 | -8.80% | -9.89% | 1.53% | -8.69% | -11.38% | 40.33% | -7.77% |
Akso Health Sp ADR 19:03:36 / 18.03.25 |
1.220 | -8.82% | 76.89% | -10.95% | -3.94% | 5.17% | -4.69% | -20.51% |
CNB Finl Rg 19:51:58 / 18.03.25 |
22.55 | -8.89% | 0.27% | 0.85% | -14.26% | -11.01% | 14.35% | -16.36% |
Amer Cstl Ins Rg 19:57:45 / 18.03.25 |
12.210 | -8.92% | 29.60% | 2.18% | -4.31% | -7.50% | 13.90% | 248.30% |
California Rg 18:56:27 / 18.03.25 |
15.060 | -9.07% | -13.31% | 0.87% | -7.61% | -11.05% | 5.68% | 0.00% |
Equinix REIT Rg 20:01:33 / 18.03.25 |
839.28 | -9.08% | 6.44% | 0.36% | -9.94% | -11.66% | -0.63% | 19.09% |
Nasdaq Comp. 20:03:23 / 18.03.25 |
17'549.92 | -9.12% | 18.63% | 0.65% | -12.43% | -12.39% | 8.56% | 30.80% |
Bentley Systms Rg-B 20:03:20 / 18.03.25 |
42.08 | -9.14% | -18.69% | 1.35% | -11.78% | -12.35% | -16.11% | 8.07% |
Crescent Cap Rg 20:01:00 / 18.03.25 |
17.515 | -9.16% | 0.46% | 3.09% | -12.43% | -11.59% | 0.89% | -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 19:51:39 / 18.03.25 |
28.00 | -9.17% | -55.76% | -0.53% | -11.00% | -7.25% | -53.11% | -52.40% |
Atlassian Rg-A 20:03:08 / 18.03.25 |
217.20 | -9.20% | -7.10% | -3.08% | -31.14% | -15.65% | 10.57% | 0.00% |
Genasys Rg 19:32:27 / 18.03.25 |
2.360 | -9.23% | 16.26% | 11.32% | -32.18% | -8.17% | 30.39% | -18.62% |
Duolingo Rg-A 20:03:08 / 18.03.25 |
292.94 | -9.27% | 29.68% | 6.56% | -33.63% | -13.94% | 28.95% | 261.89% |
First Bancorp Rg 19:11:12 / 18.03.25 |
24.63 | -9.32% | -12.12% | 0.41% | -6.85% | -10.66% | 7.84% | -17.08% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Cognex Rg 20:03:06 / 18.03.25 |
32.37 | 0.72% |
32.44 15:05 |
31.95 14:30 |
41.43 21.01.25 |
30.05 13.03.25 |
260'133 |
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 |
28'388 |
Cognizant Tech So-A 20:02:28 / 18.03.25 |
79.51 | -0.64% |
80.00 14:30 |
78.79 18:10 |
90.81 14.02.25 |
74.69 13.01.25 |
366'002 |
Cognyte Sftw Rg 19:57:16 / 18.03.25 |
8.420 | -1.29% |
8.470 15:10 |
8.320 14:54 |
11.120 06.02.25 |
7.850 13.03.25 |
22'069 |
Cohen Circle Rg-A 20:02:49 / 18.03.25 |
12.150 | 5.65% |
12.460 17:44 |
11.700 14:42 |
12.460 18.03.25 |
10.000 02.01.25 |
645'758 |
Coherus BioSc Rg 20:00:04 / 18.03.25 |
0.8972 | -2.02% |
0.9300 14:30 |
0.8800 18:08 |
1.765 06.01.25 |
0.8794 13.03.25 |
140'351 |
Cohu Rg 20:03:18 / 18.03.25 |
17.110 | -0.87% |
17.230 14:30 |
16.700 16:50 |
28.01 06.01.25 |
15.720 11.03.25 |
34'752 |
Coinbase Glb Rg-A 20:03:08 / 18.03.25 |
182.50 | -3.42% |
186.29 14:33 |
178.80 15:00 |
310.61 24.01.25 |
176.91 10.03.25 |
1'213'358 |
Coincheck Grp Rg 19:54:27 / 18.03.25 |
6.120 | -6.99% |
6.400 14:30 |
6.070 19:07 |
10.500 21.01.25 |
5.690 11.03.25 |
8'162 |
Collegium Pharma Rg 20:03:20 / 18.03.25 |
29.73 | 0.20% |
29.75 19:52 |
29.38 15:49 |
34.00 10.01.25 |
27.28 05.03.25 |
42'257 |
Colliers Int Grp SV 19:51:11 / 18.03.25 |
123.00 | -1.54% |
126.03 14:32 |
122.40 18:19 |
145.93 05.02.25 |
118.67 13.03.25 |
25'062 |
CollPlant Biot Rg 19:35:35 / 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 |
124 |
Color Star Rg-A 20:01:58 / 18.03.25 |
0.9901 | 0.52% |
1.030 19:54 |
0.8200 19:09 |
2.460 14.01.25 |
0.8200 18.03.25 |
52'153 |
Columbia Bkg Sys Rg 20:03:08 / 18.03.25 |
24.80 | 0.12% |
24.94 14:35 |
24.52 16:08 |
29.18 15.01.25 |
23.62 13.03.25 |
123'663 |
Columbia Finl Rg 19:57:57 / 18.03.25 |
15.200 | -0.65% |
15.240 19:21 |
15.110 16:01 |
16.420 14.02.25 |
14.300 03.02.25 |
20'418 |
Columbia Sportsw Rg 20:00:56 / 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 |
58'071 |
Columbus Mckinno Rg 19:59:33 / 18.03.25 |
17.810 | -2.57% |
18.160 14:30 |
17.680 18:06 |
37.81 22.01.25 |
15.480 04.03.25 |
32'294 |
Comcast-A 20:03:16 / 18.03.25 |
35.99 | 0.66% |
36.05 19:26 |
35.57 14:45 |
38.40 27.01.25 |
32.50 30.01.25 |
2'290'656 |
Commerce Bancsha Rg 20:03:08 / 18.03.25 |
61.87 | 0.06% |
62.15 14:35 |
61.24 15:47 |
68.87 06.02.25 |
58.82 13.03.25 |
90'655 |
Commercial Vehic Rg 19:59:32 / 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 |
33'955 |
CommScope Rg 20:03:21 / 18.03.25 |
5.165 | -1.62% |
5.245 17:59 |
5.055 15:02 |
6.605 27.02.25 |
4.480 11.03.25 |
445'229 |
Community Trust Rg 19:57:39 / 18.03.25 |
51.37 | -0.33% |
51.43 19:50 |
51.02 15:49 |
56.88 11.02.25 |
48.85 10.01.25 |
4'736 |
Community West Rg 19:26:52 / 18.03.25 |
18.060 | 0.00% |
18.290 14:37 |
18.000 14:30 |
19.840 31.01.25 |
17.450 10.01.25 |
6'237 |
CommVault System Rg 20:00:13 / 18.03.25 |
160.45 | -0.07% |
161.09 18:41 |
157.76 15:03 |
190.04 18.02.25 |
133.47 28.01.25 |
39'721 |
COMPASS Path Sp ADR 20:02:20 / 18.03.25 |
3.215 | -7.08% |
3.455 14:30 |
3.200 18:52 |
5.215 07.01.25 |
3.165 10.01.25 |
193'458 |