×
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
- 19.09.2025 - 23:16:01
- 22'631.48
- 0.72%
- 160.75
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CPI Card Group Rg 02:00:00 / 20.09.25 |
15.620 | -1.33% | -0.21 | 15.610 | 15.670 | ||
|
CPS Techn Rg 02:00:00 / 20.09.25 |
3.450 | 2.99% | 0.10 | 3.390 | 3.500 | ||
|
CRA Intl Rg 02:00:00 / 20.09.25 |
210.79 | -0.72% | -1.52 | 210.79 | 211.46 | ||
|
Cracker Barrel O Rg 02:00:00 / 20.09.25 |
43.50 | -5.02% | -2.30 | 43.48 | 43.51 | ||
|
Crane Hbr Acqn Rg-A 02:00:00 / 20.09.25 |
10.060 | 0.30% | 0.03 | 10.000 | 10.070 | ||
|
Crd Rg-A-144A-S-AI 02:00:00 / 20.09.25 |
1.120 | 0.90% | 0.01 | 1.100 | 1.120 | ||
|
CRDO Rg 02:00:00 / 20.09.25 |
169.56 | -1.60% | -2.75 | 169.55 | 169.56 | ||
|
Creative Rg 02:00:00 / 20.09.25 |
2.340 | 0.86% | 0.02 | 2.290 | 2.340 | ||
|
Creative Rg-A 02:00:00 / 20.09.25 |
0.5652 | -0.98% | -0.01 | 0.5652 | 0.5738 | ||
|
Credit Acceptanc Rg 02:00:00 / 20.09.25 |
507.29 | 0.60% | 3.02 | 506.91 | 507.67 | ||
|
Crescent Capital BDC Inc 02:00:00 / 20.09.25 |
15.730 | 0.25% | 0.04 | 15.710 | 15.730 | ||
|
Cresud Sacf Sp ADR 02:00:00 / 20.09.25 |
8.850 | 1.37% | 0.12 | 8.830 | 8.840 | ||
|
Crexendo Rg 02:00:00 / 20.09.25 |
6.970 | 2.20% | 0.15 | 6.960 | 6.970 | ||
|
CRGO Rg 02:00:00 / 20.09.25 |
3.230 | -2.12% | -0.07 | 3.200 | 3.280 | ||
|
Cricut Rg-A 02:00:00 / 20.09.25 |
6.830 | 0.59% | 0.04 | 6.830 | 6.840 | ||
|
Crinetics Pharma Rg 02:00:00 / 20.09.25 |
33.91 | -4.43% | -1.57 | 33.91 | 33.92 | ||
|
CRISPR Therap N 02:00:00 / 20.09.25 |
62.32 | -0.99% | -0.62 | 62.30 | 62.31 | ||
|
CRITEO Sp ADS 02:00:00 / 20.09.25 |
21.92 | -0.68% | -0.15 | 21.91 | 21.94 | ||
|
CRML Rg 02:00:00 / 20.09.25 |
7.180 | 5.12% | 0.35 | 7.170 | 7.180 | ||
|
Crocs Rg 02:00:00 / 20.09.25 |
80.32 | -0.06% | -0.05 | 80.29 | 80.30 | ||
|
Cronos Group Rg 02:00:00 / 20.09.25 |
2.620 | -1.87% | -0.05 | 2.620 | 2.630 | ||
|
Cross Ctry Hlthc Rg 02:00:00 / 20.09.25 |
13.540 | -0.88% | -0.12 | 13.530 | 13.550 | ||
|
Crown Crafts Rg 02:00:00 / 20.09.25 |
2.900 | 0.00% | 0.00 | 2.890 | 2.920 | ||
|
Crown LNG Rg 23:20:00 / 19.09.25 |
0.0002 | 0.00% | 0.00 | ||||
|
Crtv Md & Cmty Rg 02:00:00 / 20.09.25 |
7.280 | 0.97% | 0.07 | 7.100 | 7.370 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Anteris Tech Rg 02:00:00 / 20.09.25 |
5.240 | -3.23% | 0.00% | -5.92% | 26.27% | 29.06% | 0.00% | 0.00% |
|
Heritage Global Rg 02:00:00 / 20.09.25 |
1.680 | -3.24% | -35.61% | -11.11% | -13.85% | -25.99% | -1.18% | 14.01% |
|
Commerce Bancsha Rg 02:00:00 / 20.09.25 |
59.23 | -3.31% | 18.45% | -0.75% | -5.80% | -4.59% | 0.47% | 0.37% |
|
AvePoint Rg 02:00:00 / 20.09.25 |
15.670 | -3.33% | 94.40% | 0.35% | 0.32% | -18.47% | 31.24% | 261.09% |
|
Encore Cap Group Rg 02:00:00 / 20.09.25 |
45.15 | -3.52% | -9.18% | 2.13% | 6.86% | 14.51% | -5.90% | -7.69% |
|
Arqit Quantum Rg 02:00:00 / 20.09.25 |
41.73 | -3.71% | 215.61% | 23.79% | 35.44% | 7.30% | 602.53% | -81.28% |
|
CareCloud Rg 02:00:00 / 20.09.25 |
3.500 | -3.83% | 131.58% | -6.17% | 23.67% | 45.23% | 23.24% | -31.65% |
|
Genasys Rg 02:00:00 / 20.09.25 |
2.500 | -3.85% | 23.15% | 13.64% | 30.89% | 44.51% | -28.16% | -17.49% |
|
AvidXchange Hldg Rg 02:00:00 / 20.09.25 |
9.940 | -3.87% | -19.77% | 0.10% | 0.20% | 1.53% | 23.02% | 19.76% |
|
Cabaletta Bio Rg 02:00:00 / 20.09.25 |
2.190 | -3.96% | -90.40% | 19.02% | 35.19% | 39.49% | -53.40% | 168.90% |
|
Balchem Corp Rg 02:00:00 / 20.09.25 |
156.52 | -4.02% | 5.17% | 0.12% | -5.21% | -1.16% | -10.42% | 26.96% |
|
Beam Global Rg 02:00:00 / 20.09.25 |
2.745 | -4.10% | -57.12% | 16.81% | 8.93% | 74.84% | -44.55% | -79.28% |
|
Inogen Rg 02:00:00 / 20.09.25 |
8.660 | -4.14% | 60.11% | 1.41% | 11.74% | 22.32% | -17.29% | -67.40% |
|
Bsnss Frst Banc Rg 02:00:00 / 20.09.25 |
24.21 | -4.16% | -0.08% | -0.82% | -4.76% | -1.86% | -5.80% | 5.89% |
|
EPOW Rg-A 02:00:00 / 20.09.25 |
0.8505 | -4.19% | -20.77% | -0.33% | -3.36% | -5.71% | -12.32% | -75.33% |
|
Datadog Rg-A 02:00:00 / 20.09.25 |
138.82 | -4.26% | 12.71% | 1.70% | 5.79% | 5.10% | 20.97% | 49.93% |
|
Globus Maritime Rg 02:00:00 / 20.09.25 |
1.300 | -4.27% | -57.74% | 23.81% | 26.21% | 10.17% | -40.37% | -26.80% |
|
Focus Universal Rg 02:00:00 / 20.09.25 |
3.350 | -4.29% | -77.05% | 22.71% | 75.39% | -20.05% | -11.26% | -95.13% |
|
Goodyear 02:00:00 / 20.09.25 |
8.480 | -4.33% | -39.87% | -0.35% | -1.97% | -20.90% | 2.79% | -33.05% |
|
CF Bankshares Rg 02:00:00 / 20.09.25 |
24.40 | -4.42% | 24.10% | -2.79% | -0.41% | 3.35% | 13.17% | 11.06% |
|
GBank Finl Hldg Rg 02:00:00 / 20.09.25 |
41.02 | -4.47% | 192.18% | 4.51% | 2.68% | 17.33% | 101.08% | 321.33% |
|
Glb SelfStg REIT Rg 02:00:00 / 20.09.25 |
5.060 | -4.50% | 9.94% | -1.94% | -1.36% | -3.44% | -2.88% | -10.54% |
|
Arch Cap Grp Rg 02:00:00 / 20.09.25 |
88.40 | -4.50% | 18.74% | -4.18% | -5.36% | -2.13% | -21.94% | 89.57% |
|
ExlService Hldg Rg 02:00:00 / 20.09.25 |
43.37 | -4.51% | 37.37% | -0.50% | -1.54% | -1.03% | 18.76% | 22.20% |
|
Airbnb Rg-A 02:00:00 / 20.09.25 |
127.04 | -4.52% | -7.84% | 3.66% | -2.22% | -5.56% | -3.16% | 5.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CPI Card Group Rg 02:00:00 / 20.09.25 |
15.620 | -1.33% |
15.790 21:59 |
15.450 17:10 |
34.00 03.03.25 |
12.520 08.08.25 |
95'365 |
|
CPS Techn Rg 02:00:00 / 20.09.25 |
3.450 | 2.99% |
3.480 20:03 |
3.320 15:30 |
3.710 26.08.25 |
1.410 07.04.25 |
31'494 |
|
CRA Intl Rg 02:00:00 / 20.09.25 |
210.79 | -0.72% |
213.77 16:02 |
210.79 22:00 |
213.77 19.09.25 |
155.00 01.05.25 |
64'147 |
|
Cracker Barrel O Rg 02:00:00 / 20.09.25 |
43.50 | -5.02% |
45.89 15:30 |
43.40 21:59 |
71.93 23.07.25 |
33.86 04.04.25 |
1'126'449 |
|
Crane Hbr Acqn Rg-A 02:00:00 / 20.09.25 |
10.060 | 0.30% |
10.090 16:46 |
10.020 18:13 |
10.190 24.06.25 |
9.890 30.05.25 |
207 |
|
Crd Rg-A-144A-S-AI 02:00:00 / 20.09.25 |
1.120 | 0.90% |
1.130 19:09 |
1.075 17:35 |
1.585 28.07.25 |
0.7800 07.04.25 |
73'544 |
|
CRDO Rg 02:00:00 / 20.09.25 |
169.56 | -1.60% |
174.00 21:50 |
167.34 17:06 |
176.70 18.09.25 |
29.40 07.04.25 |
8'861'857 |
|
Creative Rg 02:00:00 / 20.09.25 |
2.340 | 0.86% |
2.360 20:02 |
2.280 20:56 |
4.000 09.06.25 |
1.280 21.04.25 |
6'620 |
|
Creative Rg-A 02:00:00 / 20.09.25 |
0.5652 | -0.98% |
0.5730 20:35 |
0.5563 15:34 |
8.090 02.01.25 |
0.4894 05.09.25 |
8'195 |
|
Credit Acceptanc Rg 02:00:00 / 20.09.25 |
507.29 | 0.60% |
511.00 16:53 |
503.64 15:34 |
550.00 31.01.25 |
434.52 01.08.25 |
144'864 |
|
Crescent Capital BDC Inc 02:00:00 / 20.09.25 |
15.730 | 0.25% |
15.750 21:50 |
15.570 17:19 |
20.04 19.02.25 |
13.730 09.04.25 |
62'863 |
|
Cresud Sacf Sp ADR 02:00:00 / 20.09.25 |
8.850 | 1.37% |
8.940 20:33 |
8.680 15:30 |
14.090 06.01.25 |
8.400 08.09.25 |
102'290 |
|
Crexendo Rg 02:00:00 / 20.09.25 |
6.970 | 2.20% |
7.000 21:50 |
6.810 16:10 |
7.300 05.03.25 |
3.800 07.04.25 |
272'956 |
|
CRGO Rg 02:00:00 / 20.09.25 |
3.230 | -2.12% |
3.320 15:30 |
3.160 17:57 |
4.350 21.01.25 |
1.720 09.04.25 |
118'414 |
|
Cricut Rg-A 02:00:00 / 20.09.25 |
6.830 | 0.59% |
6.920 19:55 |
6.710 15:41 |
7.315 03.07.25 |
3.950 17.04.25 |
693'215 |
|
Crinetics Pharma Rg 02:00:00 / 20.09.25 |
33.91 | -4.43% |
35.75 15:30 |
33.28 21:51 |
53.49 03.01.25 |
24.12 09.04.25 |
2'812'820 |
|
CRISPR Therap N 02:00:00 / 20.09.25 |
62.32 | -0.99% |
64.12 16:31 |
62.29 21:58 |
71.12 21.07.25 |
30.06 07.04.25 |
2'339'950 |
|
CRITEO Sp ADS 02:00:00 / 20.09.25 |
21.92 | -0.68% |
22.49 15:55 |
21.89 21:55 |
47.24 19.02.25 |
21.49 11.09.25 |
446'418 |
|
CRML Rg 02:00:00 / 20.09.25 |
7.180 | 5.12% |
7.320 20:00 |
6.810 16:49 |
9.800 13.01.25 |
1.230 04.04.25 |
1'181'046 |
|
Crocs Rg 02:00:00 / 20.09.25 |
80.32 | -0.06% |
81.78 15:39 |
80.08 21:50 |
122.52 12.05.25 |
73.76 08.08.25 |
1'416'675 |
|
Cronos Group Rg 02:00:00 / 20.09.25 |
2.620 | -1.87% |
2.705 15:35 |
2.620 21:59 |
2.770 12.08.25 |
1.605 08.04.25 |
682'064 |
|
Cross Ctry Hlthc Rg 02:00:00 / 20.09.25 |
13.540 | -0.88% |
13.720 18:50 |
13.460 21:50 |
18.300 24.01.25 |
11.150 11.09.25 |
377'097 |
|
Crown Crafts Rg 02:00:00 / 20.09.25 |
2.900 | 0.00% |
2.910 15:30 |
2.860 19:16 |
4.580 03.01.25 |
2.765 27.06.25 |
5'466 |
|
Crown LNG Rg 23:20:00 / 19.09.25 |
0.0002 | 0.00% |
0.0002 20:51 |
0.0001 15:30 |
1.250 02.01.25 |
0.0001 26.08.25 |
102'993 |
|
Crtv Md & Cmty Rg 02:00:00 / 20.09.25 |
7.280 | 0.97% |
7.280 22:00 |
7.100 18:16 |
72.50 02.01.25 |
4.050 21.04.25 |
2'602 |