×
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 - 14:59:03
- 17'486.92
- -1.81%
- -321.75
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cognex Rg 14:58:05 / 18.03.25 |
32.10 | -0.14% | -0.05 | 32.10 | 32.16 | 21'360 | |
|
Cognition Therap Rg 14:42:45 / 18.03.25 |
0.4511 | 0.94% | 0.00 | 0.4325 | 0.4480 | 19'100 | |
|
Cognizant Tech So-A 14:58:37 / 18.03.25 |
79.66 | -0.45% | -0.36 | 79.61 | 79.70 | 57'452 | |
|
Cognyte Sftw Rg 14:57:59 / 18.03.25 |
8.350 | -2.11% | -0.18 | 8.360 | 8.390 | 3'342 | |
|
Cohen Circle Rg-A 14:58:44 / 18.03.25 |
11.780 | 2.43% | 0.28 | 11.770 | 11.820 | 114'932 | |
|
Coherus BioSc Rg 14:57:37 / 18.03.25 |
0.8913 | -2.66% | -0.02 | 0.8840 | 0.8995 | 16'559 | |
|
Cohu Rg 14:54:56 / 18.03.25 |
16.970 | -1.68% | -0.29 | 16.980 | 17.150 | 5'961 | |
|
Coinbase Glb Rg-A 14:58:56 / 18.03.25 |
179.69 | -4.91% | -9.27 | 179.58 | 179.86 | 389'849 | |
|
Coincheck Grp Rg 14:45:18 / 18.03.25 |
6.400 | -2.74% | -0.18 | 6.000 | 6.450 | 805 | |
|
Collegium Pharma Rg 14:57:04 / 18.03.25 |
29.54 | -0.44% | -0.13 | 29.50 | 29.58 | 8'549 | |
|
Colliers Int Grp SV 14:56:14 / 18.03.25 |
123.94 | -0.79% | -0.99 | 123.24 | 123.94 | 7'182 | |
|
CollPlant Biot Rg 14:59:04 / 18.03.25 |
3.170 | -3.94% | -0.13 | 3.170 | 3.350 | 19 | |
|
Color Star Rg-A 14:43:37 / 18.03.25 |
0.9800 | -0.51% | -0.01 | 0.9702 | 0.9850 | 9'756 | |
|
Columbia Bkg Sys Rg 14:59:04 / 18.03.25 |
24.61 | -0.67% | -0.17 | 24.57 | 24.65 | 14'355 | |
|
Columbia Finl Rg 14:30:00 / 18.03.25 |
15.220 | -0.52% | -0.08 | 15.180 | 15.290 | 1'070 | |
|
Columbia Sportsw Rg 14:59:03 / 18.03.25 |
78.69 | -1.07% | -0.85 | 78.08 | 78.57 | 8'698 | |
|
Columbus Mckinno Rg 14:49:33 / 18.03.25 |
17.970 | -1.70% | -0.31 | 17.840 | 18.030 | 4'292 | |
|
Comcast-A 14:59:04 / 18.03.25 |
35.71 | -0.13% | -0.05 | 35.70 | 35.71 | 484'741 | |
|
Commerce Bancsha Rg 14:58:39 / 18.03.25 |
61.64 | -0.31% | -0.19 | 61.57 | 61.82 | 11'476 | |
|
Commercial Vehic Rg 14:50:10 / 18.03.25 |
1.525 | -2.24% | -0.04 | 1.530 | 1.540 | 4'876 | |
|
CommScope Rg 14:58:40 / 18.03.25 |
5.090 | -3.05% | -0.16 | 5.090 | 5.100 | 89'210 | |
|
Community Trust Rg 14:44:06 / 18.03.25 |
51.37 | -0.33% | -0.17 | 51.05 | 51.61 | 1'017 | |
|
Community West Rg 14:37:15 / 18.03.25 |
18.290 | 1.27% | 0.23 | 18.100 | 18.570 | 385 | |
|
CommVault System Rg 14:50:27 / 18.03.25 |
158.47 | -1.30% | -2.09 | 157.77 | 159.23 | 4'433 | |
|
COMPASS Path Sp ADR 14:53:14 / 18.03.25 |
3.370 | -2.60% | -0.09 | 3.380 | 3.400 | 46'672 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Barrett Bus Svcs Rg 14:30:00 / 18.03.25 |
39.54 | -8.40% | 37.44% | -0.05% | -4.77% | -8.83% | 31.02% | 109.09% |
|
Huntington Bancs Rg 14:59:00 / 18.03.25 |
14.635 | -8.42% | 17.14% | 1.63% | -13.35% | -11.09% | 12.58% | -1.91% |
|
COMPASS Path Sp ADR 14:53:14 / 18.03.25 |
3.370 | -8.47% | -60.46% | -6.39% | -23.93% | -16.38% | -64.64% | -72.03% |
|
Flushing Finl Rg 14:56:26 / 18.03.25 |
13.090 | -8.54% | -20.75% | 1.79% | -13.14% | -9.72% | 11.03% | -43.76% |
|
Crd Rg-A-144A-S-AI 14:37:24 / 18.03.25 |
1.140 | -8.59% | 39.29% | 7.55% | -3.39% | -9.52% | -25.00% | -25.00% |
|
CompoSecure Rg-A 14:56:15 / 18.03.25 |
10.940 | -8.61% | 159.44% | 2.82% | -19.50% | -13.58% | 126.29% | 85.81% |
|
Acrivon Therape Rg 14:58:13 / 18.03.25 |
5.190 | -8.64% | 11.79% | 3.97% | 1.48% | -13.52% | -2.65% | 0.00% |
|
Backblaze Rg-A 14:57:38 / 18.03.25 |
5.250 | -8.64% | -27.54% | 2.94% | -29.91% | -17.58% | -48.48% | -50.89% |
|
Galaxy Payroll Rg 14:30:00 / 18.03.25 |
0.9100 | -8.67% | 0.00% | 7.95% | 15.57% | 25.64% | 0.00% | 0.00% |
|
Bel Fuse-B 14:30:00 / 18.03.25 |
74.66 | -8.78% | 12.67% | -3.15% | -9.07% | -10.78% | 33.73% | 315.64% |
|
Citizens Financi Rg 14:59:01 / 18.03.25 |
54.87 | -8.80% | -9.89% | 3.51% | -11.03% | -10.67% | 43.04% | -7.77% |
|
Akso Health Sp ADR 14:44:15 / 18.03.25 |
1.110 | -8.82% | 76.89% | -7.46% | 0.81% | -0.80% | -3.50% | -20.51% |
|
CNB Finl Rg 14:59:03 / 18.03.25 |
22.52 | -8.89% | 0.27% | 0.72% | -14.37% | -11.13% | 14.20% | -16.36% |
|
Amer Cstl Ins Rg 14:53:31 / 18.03.25 |
12.290 | -8.92% | 29.60% | 2.85% | -3.68% | -6.89% | 14.65% | 248.30% |
|
California Rg 14:58:57 / 18.03.25 |
15.070 | -9.07% | -13.31% | 0.94% | -7.55% | -10.99% | 5.75% | 0.00% |
|
Equinix REIT Rg 14:56:28 / 18.03.25 |
851.23 | -9.08% | 6.44% | 1.79% | -8.66% | -10.40% | 0.79% | 19.09% |
|
Bentley Systms Rg-B 14:58:43 / 18.03.25 |
42.24 | -9.14% | -18.69% | 1.73% | -11.45% | -12.02% | -15.79% | 8.07% |
|
Crescent Cap Rg 14:43:38 / 18.03.25 |
17.460 | -9.16% | 0.46% | 2.77% | -12.70% | -11.86% | 0.58% | -1.19% |
|
Accelerate Diag Rg 14:30:44 / 18.03.25 |
1.070 | -9.17% | -72.19% | -0.91% | -7.63% | -0.91% | 11.22% | -94.29% |
|
FRP Holdings Rg 14:30:00 / 18.03.25 |
27.84 | -9.17% | -55.76% | -1.10% | -11.51% | -7.78% | -53.37% | -52.40% |
|
Atlassian Rg-A 14:58:37 / 18.03.25 |
216.74 | -9.20% | -7.10% | -3.28% | -31.29% | -15.83% | 10.34% | 0.00% |
|
Genasys Rg 14:30:00 / 18.03.25 |
2.340 | -9.23% | 16.26% | 10.38% | -32.76% | -8.95% | 29.28% | -18.62% |
|
Duolingo Rg-A 14:59:02 / 18.03.25 |
294.56 | -9.27% | 29.68% | 7.15% | -33.27% | -13.46% | 29.66% | 261.89% |
|
First Bancorp Rg 14:54:27 / 18.03.25 |
24.73 | -9.32% | -12.12% | 0.79% | -6.49% | -10.32% | 8.25% | -17.08% |
|
Amtech Systems Rg 14:43:56 / 18.03.25 |
4.940 | -9.36% | 17.62% | 0.41% | -12.10% | -9.94% | 4.44% | -52.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cognex Rg 14:58:05 / 18.03.25 |
32.10 | -0.14% |
32.26 14:46 |
31.95 14:30 |
41.43 21.01.25 |
30.05 13.03.25 |
21'360 |
|
Cognition Therap Rg 14:42:45 / 18.03.25 |
0.4511 | 0.94% |
0.4607 14:41 |
0.4500 14:30 |
0.8990 06.01.25 |
0.3600 04.03.25 |
19'100 |
|
Cognizant Tech So-A 14:58:37 / 18.03.25 |
79.66 | -0.45% |
80.00 14:30 |
79.44 14:34 |
90.81 14.02.25 |
74.69 13.01.25 |
57'452 |
|
Cognyte Sftw Rg 14:57:59 / 18.03.25 |
8.350 | -2.11% |
8.450 14:40 |
8.320 14:54 |
11.120 06.02.25 |
7.850 13.03.25 |
3'342 |
|
Cohen Circle Rg-A 14:58:44 / 18.03.25 |
11.780 | 2.43% |
11.850 14:31 |
11.700 14:42 |
11.850 18.03.25 |
10.000 02.01.25 |
114'932 |
|
Coherus BioSc Rg 14:57:37 / 18.03.25 |
0.8913 | -2.66% |
0.9300 14:30 |
0.8913 14:57 |
1.765 06.01.25 |
0.8794 13.03.25 |
16'559 |
|
Cohu Rg 14:54:56 / 18.03.25 |
16.970 | -1.68% |
17.230 14:30 |
16.960 14:54 |
28.01 06.01.25 |
15.720 11.03.25 |
5'961 |
|
Coinbase Glb Rg-A 14:58:56 / 18.03.25 |
179.69 | -4.91% |
186.29 14:33 |
179.40 14:58 |
310.61 24.01.25 |
176.91 10.03.25 |
389'849 |
|
Coincheck Grp Rg 14:45:18 / 18.03.25 |
6.400 | -2.74% |
6.400 14:30 |
6.400 14:30 |
10.500 21.01.25 |
5.690 11.03.25 |
805 |
|
Collegium Pharma Rg 14:57:04 / 18.03.25 |
29.54 | -0.44% |
29.65 14:31 |
29.50 14:53 |
34.00 10.01.25 |
27.28 05.03.25 |
8'549 |
|
Colliers Int Grp SV 14:56:14 / 18.03.25 |
123.94 | -0.79% |
126.03 14:32 |
123.60 14:30 |
145.93 05.02.25 |
118.67 13.03.25 |
7'182 |
|
CollPlant Biot Rg 14:59:04 / 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 |
19 |
|
Color Star Rg-A 14:43:37 / 18.03.25 |
0.9800 | -0.51% |
0.9800 14:30 |
0.9800 14:30 |
2.460 14.01.25 |
0.9211 06.03.25 |
9'756 |
|
Columbia Bkg Sys Rg 14:59:04 / 18.03.25 |
24.61 | -0.67% |
24.94 14:35 |
24.60 14:54 |
29.18 15.01.25 |
23.62 13.03.25 |
14'355 |
|
Columbia Finl Rg 14:30:00 / 18.03.25 |
15.220 | -0.52% |
15.220 14:30 |
15.220 14:30 |
16.420 14.02.25 |
14.300 03.02.25 |
1'070 |
|
Columbia Sportsw Rg 14:59:03 / 18.03.25 |
78.69 | -1.07% |
78.69 14:59 |
77.97 14:40 |
92.86 26.02.25 |
76.40 11.02.25 |
8'698 |
|
Columbus Mckinno Rg 14:49:33 / 18.03.25 |
17.970 | -1.70% |
18.160 14:30 |
17.970 14:49 |
37.81 22.01.25 |
15.480 04.03.25 |
4'292 |
|
Comcast-A 14:59:04 / 18.03.25 |
35.71 | -0.13% |
35.82 14:30 |
35.57 14:45 |
38.40 27.01.25 |
32.50 30.01.25 |
484'741 |
|
Commerce Bancsha Rg 14:58:39 / 18.03.25 |
61.64 | -0.31% |
62.15 14:35 |
61.58 14:54 |
68.87 06.02.25 |
58.82 13.03.25 |
11'476 |
|
Commercial Vehic Rg 14:50:10 / 18.03.25 |
1.525 | -2.24% |
1.570 14:35 |
1.525 14:50 |
2.540 02.01.25 |
1.490 13.03.25 |
4'876 |
|
CommScope Rg 14:58:40 / 18.03.25 |
5.090 | -3.05% |
5.210 14:33 |
5.080 14:57 |
6.605 27.02.25 |
4.480 11.03.25 |
89'210 |
|
Community Trust Rg 14:44:06 / 18.03.25 |
51.37 | -0.33% |
51.37 14:44 |
51.21 14:36 |
56.88 11.02.25 |
48.85 10.01.25 |
1'017 |
|
Community West Rg 14:37:15 / 18.03.25 |
18.290 | 1.27% |
18.290 14:37 |
18.000 14:30 |
19.840 31.01.25 |
17.450 10.01.25 |
385 |
|
CommVault System Rg 14:50:27 / 18.03.25 |
158.47 | -1.30% |
158.87 14:30 |
158.25 14:44 |
190.04 18.02.25 |
133.47 28.01.25 |
4'433 |
|
COMPASS Path Sp ADR 14:53:14 / 18.03.25 |
3.370 | -2.60% |
3.455 14:30 |
3.330 14:32 |
5.215 07.01.25 |
3.165 10.01.25 |
46'672 |