×
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 - 15:44:12
- 17'507.82
- -1.69%
- -300.85
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cognex Rg 15:43:34 / 18.03.25 |
32.39 | 0.78% | 0.25 | 32.36 | 32.40 | 51'557 | |
|
Cognition Therap Rg 15:31:26 / 18.03.25 |
0.4380 | -1.99% | -0.01 | 0.4351 | 0.4446 | 21'462 | |
|
Cognizant Tech So-A 15:43:34 / 18.03.25 |
79.65 | -0.46% | -0.37 | 79.59 | 79.66 | 95'857 | |
|
Cognyte Sftw Rg 15:44:15 / 18.03.25 |
8.420 | -1.29% | -0.11 | 8.400 | 8.430 | 7'043 | |
|
Cohen Circle Rg-A 15:43:50 / 18.03.25 |
12.140 | 5.57% | 0.64 | 12.080 | 12.150 | 298'369 | |
|
Coherus BioSc Rg 15:43:41 / 18.03.25 |
0.9278 | 1.32% | 0.01 | 0.9085 | 0.9252 | 26'305 | |
|
Cohu Rg 15:44:06 / 18.03.25 |
16.850 | -2.38% | -0.41 | 16.840 | 16.870 | 12'278 | |
|
Coinbase Glb Rg-A 15:44:13 / 18.03.25 |
181.64 | -3.88% | -7.33 | 181.52 | 181.75 | 620'672 | |
|
Coincheck Grp Rg 15:30:58 / 18.03.25 |
6.150 | -6.53% | -0.43 | 6.150 | 6.600 | 1'624 | |
|
Collegium Pharma Rg 15:36:20 / 18.03.25 |
29.50 | -0.57% | -0.17 | 29.38 | 29.51 | 14'152 | |
|
Colliers Int Grp SV 15:33:34 / 18.03.25 |
124.39 | -0.43% | -0.54 | 123.95 | 124.45 | 10'119 | |
|
CollPlant Biot Rg 15:44:13 / 18.03.25 |
3.170 | -3.94% | -0.13 | 3.170 | 3.350 | 49 | |
|
Color Star Rg-A 14:43:37 / 18.03.25 |
0.9800 | -0.51% | -0.01 | 0.9566 | 0.9800 | 10'156 | |
|
Columbia Bkg Sys Rg 15:44:02 / 18.03.25 |
24.66 | -0.44% | -0.11 | 24.64 | 24.67 | 31'449 | |
|
Columbia Finl Rg 15:37:42 / 18.03.25 |
15.180 | -0.78% | -0.12 | 15.170 | 15.190 | 3'167 | |
|
Columbia Sportsw Rg 15:34:02 / 18.03.25 |
78.62 | -1.16% | -0.92 | 78.50 | 78.74 | 12'375 | |
|
Columbus Mckinno Rg 15:34:11 / 18.03.25 |
17.950 | -1.81% | -0.33 | 17.940 | 18.000 | 9'923 | |
|
Comcast-A 15:44:14 / 18.03.25 |
35.75 | -0.01% | -0.01 | 35.74 | 35.75 | 754'781 | |
|
Commerce Bancsha Rg 15:43:23 / 18.03.25 |
61.43 | -0.65% | -0.40 | 61.34 | 61.49 | 20'685 | |
|
Commercial Vehic Rg 15:41:58 / 18.03.25 |
1.535 | -1.60% | -0.03 | 1.530 | 1.540 | 8'599 | |
|
CommScope Rg 15:44:04 / 18.03.25 |
5.215 | -0.67% | -0.04 | 5.210 | 5.220 | 162'207 | |
|
Community Trust Rg 14:44:06 / 18.03.25 |
51.37 | -0.33% | -0.17 | 50.80 | 51.31 | 1'618 | |
|
Community West Rg 15:43:20 / 18.03.25 |
18.050 | -0.06% | -0.01 | 18.010 | 18.060 | 2'517 | |
|
CommVault System Rg 15:35:38 / 18.03.25 |
159.09 | -0.92% | -1.47 | 158.97 | 159.65 | 10'980 | |
|
COMPASS Path Sp ADR 15:44:14 / 18.03.25 |
3.330 | -3.76% | -0.13 | 3.330 | 3.340 | 61'705 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Barrett Bus Svcs Rg 15:43:23 / 18.03.25 |
39.75 | -8.40% | 37.44% | 0.48% | -4.26% | -8.35% | 31.72% | 109.09% |
|
Huntington Bancs Rg 15:44:15 / 18.03.25 |
14.675 | -8.42% | 17.14% | 1.91% | -13.11% | -10.84% | 12.88% | -1.91% |
|
COMPASS Path Sp ADR 15:44:14 / 18.03.25 |
3.330 | -8.47% | -60.46% | -7.50% | -24.83% | -17.37% | -65.06% | -72.03% |
|
Flushing Finl Rg 15:41:46 / 18.03.25 |
13.130 | -8.54% | -20.75% | 2.10% | -12.87% | -9.45% | 11.37% | -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 15:42:45 / 18.03.25 |
11.050 | -8.61% | 159.44% | 3.85% | -18.69% | -12.71% | 128.56% | 85.81% |
|
Acrivon Therape Rg 15:40:27 / 18.03.25 |
5.290 | -8.64% | 11.79% | 3.97% | 1.48% | -13.52% | -2.65% | 0.00% |
|
Backblaze Rg-A 15:40:29 / 18.03.25 |
5.260 | -8.64% | -27.54% | 3.14% | -29.77% | -17.43% | -48.38% | -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 15:20:11 / 18.03.25 |
56.65 | -8.80% | -9.89% | 0.62% | -9.50% | -12.17% | 39.08% | -7.77% |
|
Akso Health Sp ADR 15:09:49 / 18.03.25 |
1.090 | -8.82% | 76.89% | -7.46% | 0.81% | -0.80% | -3.50% | -20.51% |
|
CNB Finl Rg 15:09:34 / 18.03.25 |
22.55 | -8.89% | 0.27% | 0.85% | -14.26% | -11.01% | 14.35% | -16.36% |
|
Amer Cstl Ins Rg 15:42:48 / 18.03.25 |
12.230 | -8.92% | 29.60% | 2.34% | -4.15% | -7.35% | 14.09% | 248.30% |
|
California Rg 15:34:06 / 18.03.25 |
15.070 | -9.07% | -13.31% | 0.94% | -7.55% | -10.99% | 5.75% | 0.00% |
|
Equinix REIT Rg 15:40:07 / 18.03.25 |
856.52 | -9.08% | 6.44% | 2.43% | -8.09% | -9.84% | 1.41% | 19.09% |
|
Bentley Systms Rg-B 15:44:08 / 18.03.25 |
42.01 | -9.14% | -18.69% | 1.18% | -11.93% | -12.50% | -16.25% | 8.07% |
|
Crescent Cap Rg 15:42:38 / 18.03.25 |
17.410 | -9.16% | 0.46% | 2.47% | -12.95% | -12.12% | 0.29% | -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 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 15:44:02 / 18.03.25 |
216.31 | -9.20% | -7.10% | -3.48% | -31.43% | -15.99% | 10.12% | 0.00% |
|
Genasys Rg 15:41:36 / 18.03.25 |
2.330 | -9.23% | 16.26% | 9.91% | -33.05% | -9.34% | 28.73% | -18.62% |
|
Duolingo Rg-A 15:41:32 / 18.03.25 |
288.27 | -9.27% | 29.68% | 4.86% | -34.69% | -15.31% | 26.89% | 261.89% |
|
First Bancorp Rg 15:41:00 / 18.03.25 |
24.74 | -9.32% | -12.12% | 0.84% | -6.45% | -10.28% | 8.30% | -17.08% |
|
Nasdaq Comp. 15:44:14 / 18.03.25 |
17'507.18 | -9.34% | 18.63% | 0.41% | -12.64% | -12.60% | 8.29% | 30.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cognex Rg 15:43:34 / 18.03.25 |
32.39 | 0.78% |
32.44 15:05 |
31.95 14:30 |
41.43 21.01.25 |
30.05 13.03.25 |
51'557 |
|
Cognition Therap Rg 15:31:26 / 18.03.25 |
0.4380 | -1.99% |
0.4607 14:41 |
0.4380 15:31 |
0.8990 06.01.25 |
0.3600 04.03.25 |
21'462 |
|
Cognizant Tech So-A 15:43:34 / 18.03.25 |
79.65 | -0.46% |
80.00 14:30 |
79.44 14:34 |
90.81 14.02.25 |
74.69 13.01.25 |
95'857 |
|
Cognyte Sftw Rg 15:44:15 / 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 |
7'043 |
|
Cohen Circle Rg-A 15:43:50 / 18.03.25 |
12.140 | 5.57% |
12.290 15:30 |
11.700 14:42 |
12.290 18.03.25 |
10.000 02.01.25 |
298'369 |
|
Coherus BioSc Rg 15:43:41 / 18.03.25 |
0.9278 | 1.32% |
0.9300 14:30 |
0.8913 14:57 |
1.765 06.01.25 |
0.8794 13.03.25 |
26'305 |
|
Cohu Rg 15:44:06 / 18.03.25 |
16.850 | -2.38% |
17.230 14:30 |
16.840 15:27 |
28.01 06.01.25 |
15.720 11.03.25 |
12'278 |
|
Coinbase Glb Rg-A 15:44:13 / 18.03.25 |
181.64 | -3.88% |
186.29 14:33 |
178.80 15:00 |
310.61 24.01.25 |
176.91 10.03.25 |
620'672 |
|
Coincheck Grp Rg 15:30:58 / 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 |
1'624 |
|
Collegium Pharma Rg 15:36:20 / 18.03.25 |
29.50 | -0.57% |
29.67 15:00 |
29.50 14:53 |
34.00 10.01.25 |
27.28 05.03.25 |
14'152 |
|
Colliers Int Grp SV 15:33:34 / 18.03.25 |
124.39 | -0.43% |
126.03 14:32 |
123.60 14:30 |
145.93 05.02.25 |
118.67 13.03.25 |
10'119 |
|
CollPlant Biot Rg 15:44:13 / 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 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 |
10'156 |
|
Columbia Bkg Sys Rg 15:44:02 / 18.03.25 |
24.66 | -0.44% |
24.94 14:35 |
24.58 15:05 |
29.18 15.01.25 |
23.62 13.03.25 |
31'449 |
|
Columbia Finl Rg 15:37:42 / 18.03.25 |
15.180 | -0.78% |
15.220 14:30 |
15.170 15:19 |
16.420 14.02.25 |
14.300 03.02.25 |
3'167 |
|
Columbia Sportsw Rg 15:34:02 / 18.03.25 |
78.62 | -1.16% |
78.94 15:21 |
77.97 14:40 |
92.86 26.02.25 |
76.40 11.02.25 |
12'375 |
|
Columbus Mckinno Rg 15:34:11 / 18.03.25 |
17.950 | -1.81% |
18.160 14:30 |
17.870 15:05 |
37.81 22.01.25 |
15.480 04.03.25 |
9'923 |
|
Comcast-A 15:44:14 / 18.03.25 |
35.75 | -0.01% |
35.82 14:30 |
35.57 14:45 |
38.40 27.01.25 |
32.50 30.01.25 |
754'781 |
|
Commerce Bancsha Rg 15:43:23 / 18.03.25 |
61.43 | -0.65% |
62.15 14:35 |
61.41 15:25 |
68.87 06.02.25 |
58.82 13.03.25 |
20'685 |
|
Commercial Vehic Rg 15:41:58 / 18.03.25 |
1.535 | -1.60% |
1.570 14:35 |
1.525 14:50 |
2.540 02.01.25 |
1.490 13.03.25 |
8'599 |
|
CommScope Rg 15:44:04 / 18.03.25 |
5.215 | -0.67% |
5.235 15:37 |
5.055 15:02 |
6.605 27.02.25 |
4.480 11.03.25 |
162'207 |
|
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 |
1'618 |
|
Community West Rg 15:43:20 / 18.03.25 |
18.050 | -0.06% |
18.290 14:37 |
18.000 14:30 |
19.840 31.01.25 |
17.450 10.01.25 |
2'517 |
|
CommVault System Rg 15:35:38 / 18.03.25 |
159.09 | -0.92% |
159.87 15:22 |
157.76 15:03 |
190.04 18.02.25 |
133.47 28.01.25 |
10'980 |
|
COMPASS Path Sp ADR 15:44:14 / 18.03.25 |
3.330 | -3.76% |
3.455 14:30 |
3.330 14:32 |
5.215 07.01.25 |
3.165 10.01.25 |
61'705 |