×
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 |
|---|---|---|---|---|---|---|---|
|
COMPASS Path Sp ADR 01:00:00 / 18.03.25 |
3.460 | -0.57% | -0.02 | 3.460 | 3.470 | ||
|
Compass Theraptc Rg 01:00:00 / 18.03.25 |
2.350 | -4.47% | -0.11 | 2.340 | 2.350 | ||
|
Complete Solar Rg 01:00:00 / 18.03.25 |
1.490 | -2.61% | -0.04 | 1.490 | 1.500 | ||
|
CompoSecure Rg-A 01:00:00 / 18.03.25 |
11.140 | 1.09% | 0.12 | 11.140 | 11.150 | ||
|
Compugen Rg 01:00:00 / 18.03.25 |
1.630 | -1.21% | -0.02 | 1.620 | 1.630 | ||
|
ComScore Rg 01:00:00 / 18.03.25 |
6.040 | 0.67% | 0.04 | 6.000 | 6.150 | ||
|
Comstock Hldg Rg-A 01:00:00 / 18.03.25 |
6.560 | -0.15% | -0.01 | 6.460 | 6.650 | ||
|
Comtech Telecomm Rg 01:00:00 / 18.03.25 |
2.080 | 18.18% | 0.32 | 2.060 | 2.080 | ||
|
Concentrix Rg 01:00:00 / 18.03.25 |
46.33 | 2.91% | 1.31 | 46.31 | 46.34 | ||
|
Concrete Pumping Rg 01:00:00 / 18.03.25 |
6.000 | 6.38% | 0.36 | 6.000 | 6.010 | ||
|
Conduent Rg 01:00:00 / 18.03.25 |
3.080 | -1.60% | -0.05 | 3.070 | 3.080 | ||
|
Conduit Pharma Rg 01:00:00 / 18.03.25 |
1.110 | 1.83% | 0.02 | 1.090 | 1.100 | ||
|
Confluent Rg-A 01:00:00 / 18.03.25 |
27.20 | 3.19% | 0.84 | 27.18 | 27.20 | 1'200'889 | |
|
Conifer Hldgs Rg 01:00:00 / 18.03.25 |
0.7184 | -10.09% | -0.08 | 0.6900 | 0.7162 | ||
|
Connect Bio Sp ADS 01:00:00 / 18.03.25 |
0.8632 | 0.96% | 0.01 | 0.8220 | 0.9000 | ||
|
ConnectM Tech Rg 01:00:00 / 18.03.25 |
0.6390 | -10.13% | -0.07 | 0.6212 | 0.6396 | ||
|
ConnectOne Banco Rg 01:00:00 / 18.03.25 |
23.52 | 0.81% | 0.19 | 23.49 | 23.53 | ||
|
Connexa Sports Rg 01:00:00 / 18.03.25 |
0.7033 | -0.52% | 0.00 | 0.7012 | 0.7093 | ||
|
Consensus Cloud Rg 01:00:00 / 18.03.25 |
24.88 | 4.23% | 1.01 | 24.86 | 24.88 | ||
|
CONSOLIDATED WAT Rg 01:00:00 / 18.03.25 |
29.10 | -0.27% | -0.08 | 29.00 | 29.10 | ||
|
Constr Ptr-A Rg 01:00:00 / 18.03.25 |
73.79 | 3.09% | 2.21 | 73.74 | 73.79 | ||
|
Consumer Ptfl Sv Rg 01:00:00 / 18.03.25 |
8.450 | -2.71% | -0.24 | 8.430 | 8.610 | ||
|
Context Therap Rg 01:00:00 / 18.03.25 |
0.8415 | 19.19% | 0.14 | 0.8300 | 0.8422 | ||
|
ContextLogic Rg-A 01:00:00 / 18.03.25 |
7.535 | -0.13% | -0.01 | 7.530 | 7.540 | ||
|
Contineum The Rg-A 01:00:00 / 18.03.25 |
7.060 | 5.85% | 0.39 | 7.050 | 7.070 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Flex Rg 01:00:00 / 18.03.25 |
35.23 | -10.16% | 32.95% | 7.02% | -18.87% | -8.92% | 28.62% | 157.29% |
|
Citizens Financi Rg 01:00:00 / 18.03.25 |
57.74 | -10.17% | -11.25% | 3.51% | -12.37% | -10.67% | 43.04% | -9.16% |
|
Auburn Natl Banc Rg 01:00:00 / 18.03.25 |
20.72 | -10.17% | -0.85% | 1.77% | -1.12% | -7.91% | 7.30% | -34.84% |
|
Atlassian Rg-A 01:00:00 / 18.03.25 |
220.98 | -10.25% | -8.16% | 2.36% | -30.23% | -12.10% | 12.17% | 0.00% |
|
Genasys Rg 01:00:00 / 18.03.25 |
2.360 | -10.38% | 14.78% | 9.77% | -31.07% | -9.58% | 29.67% | -17.96% |
|
Clarus Rg 01:00:00 / 18.03.25 |
4.040 | -10.42% | -41.41% | 0.50% | -16.70% | -9.01% | -39.34% | -82.68% |
|
Eagle Finl Svcs Rg 01:00:00 / 18.03.25 |
32.82 | -10.47% | 8.63% | 1.31% | -0.55% | -9.93% | 9.40% | -7.55% |
|
Data I/O Rg 01:00:00 / 18.03.25 |
2.450 | -10.47% | -15.65% | 1.66% | -20.51% | -10.91% | -31.37% | -44.14% |
|
FS Bancorp Rg 01:00:00 / 18.03.25 |
36.46 | -10.47% | -0.54% | -0.27% | -5.84% | -12.65% | 12.70% | 16.04% |
|
FUFU Rg-A 01:00:00 / 18.03.25 |
4.610 | -10.51% | 0.00% | 6.96% | -9.22% | -7.06% | 12.99% | 0.00% |
|
Aura Bioscis Rg 01:00:00 / 18.03.25 |
7.540 | -10.58% | -17.04% | 4.58% | -7.55% | -7.82% | 6.35% | -62.93% |
|
First United Rg 01:00:00 / 18.03.25 |
30.41 | -10.62% | 28.16% | 1.98% | -25.37% | -10.61% | 40.14% | 42.80% |
|
Flux Power Hldg Rg 01:00:00 / 18.03.25 |
1.820 | -10.76% | -65.69% | 38.93% | -14.02% | 10.30% | -54.50% | -29.50% |
|
Adagene Sp ADS 01:00:00 / 18.03.25 |
1.800 | -10.77% | -9.38% | -9.09% | -1.14% | -4.26% | -33.33% | -60.72% |
|
Aterian Rg 01:00:00 / 18.03.25 |
2.170 | -10.83% | -48.83% | 5.34% | -7.36% | -1.14% | -51.48% | -91.67% |
|
Dorchester Minerals 01:00:00 / 18.03.25 |
29.78 | -10.86% | -6.66% | 0.68% | -6.98% | -7.60% | -9.35% | 27.78% |
|
HeartBeam Rg 01:00:00 / 18.03.25 |
2.110 | -10.87% | -12.77% | 3.94% | -3.76% | -12.81% | -9.05% | 20.59% |
|
Innospec Rg 01:00:00 / 18.03.25 |
99.17 | -10.88% | -20.41% | 0.64% | -9.34% | -9.29% | -18.38% | 6.28% |
|
Castor Maritime 01:00:00 / 18.03.25 |
2.600 | -10.91% | -42.35% | 7.88% | -7.89% | -8.45% | -37.56% | -77.09% |
|
Crescent Cap Rg 01:00:00 / 18.03.25 |
17.460 | -10.93% | -1.50% | 1.69% | -14.16% | -11.15% | 1.51% | -3.66% |
|
Cogent Comm Hldg Rg 01:00:00 / 18.03.25 |
70.91 | -11.09% | -9.91% | 1.84% | -16.44% | -5.44% | 11.49% | 8.83% |
|
Huadi Rg-A 01:00:00 / 18.03.25 |
1.520 | -11.11% | -50.00% | 0.00% | -4.40% | -6.17% | -43.91% | -91.92% |
|
1st Intst Banc Rg-A 01:00:00 / 18.03.25 |
29.14 | -11.15% | -6.18% | 4.78% | -11.75% | -10.42% | 16.79% | -26.03% |
|
Equinix REIT Rg 01:00:00 / 18.03.25 |
857.25 | -11.16% | 4.01% | 3.20% | -10.27% | -8.76% | -0.40% | 22.54% |
|
AvePoint Rg 01:00:00 / 18.03.25 |
14.750 | -11.21% | 78.56% | 9.26% | -24.59% | -15.52% | 95.11% | 191.45% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
COMPASS Path Sp ADR 01:00:00 / 18.03.25 |
3.460 | -0.57% |
3.520 14:30 |
3.415 15:25 |
5.215 07.01.25 |
3.165 10.01.25 |
164'119 |
|
Compass Theraptc Rg 01:00:00 / 18.03.25 |
2.350 | -4.47% |
2.570 14:33 |
2.340 20:55 |
4.070 11.02.25 |
1.400 02.01.25 |
404'371 |
|
Complete Solar Rg 01:00:00 / 18.03.25 |
1.490 | -2.61% |
1.570 14:55 |
1.490 17:02 |
2.000 07.01.25 |
1.250 04.03.25 |
69'062 |
|
CompoSecure Rg-A 01:00:00 / 18.03.25 |
11.140 | 1.09% |
11.260 20:07 |
10.870 15:37 |
13.923 19.02.25 |
10.275 10.03.25 |
420'669 |
|
Compugen Rg 01:00:00 / 18.03.25 |
1.630 | -1.21% |
1.650 14:30 |
1.595 16:04 |
2.660 10.02.25 |
1.520 08.01.25 |
53'831 |
|
ComScore Rg 01:00:00 / 18.03.25 |
6.040 | 0.67% |
6.050 20:59 |
5.900 14:30 |
8.690 06.02.25 |
5.570 10.03.25 |
1'354 |
|
Comstock Hldg Rg-A 01:00:00 / 18.03.25 |
6.560 | -0.15% |
6.610 14:30 |
6.520 20:57 |
8.950 30.01.25 |
6.310 03.03.25 |
697 |
|
Comtech Telecomm Rg 01:00:00 / 18.03.25 |
2.080 | 18.18% |
2.120 19:30 |
1.800 14:30 |
4.850 06.01.25 |
1.570 04.03.25 |
119'975 |
|
Concentrix Rg 01:00:00 / 18.03.25 |
46.33 | 2.91% |
46.60 19:23 |
45.35 14:33 |
56.54 29.01.25 |
41.47 05.03.25 |
235'789 |
|
Concrete Pumping Rg 01:00:00 / 18.03.25 |
6.000 | 6.38% |
6.100 14:37 |
5.840 14:30 |
9.550 16.01.25 |
4.780 12.03.25 |
80'395 |
|
Conduent Rg 01:00:00 / 18.03.25 |
3.080 | -1.60% |
3.185 14:48 |
3.055 20:30 |
4.890 07.02.25 |
3.010 13.03.25 |
357'671 |
|
Conduit Pharma Rg 01:00:00 / 18.03.25 |
1.110 | 1.83% |
1.135 16:38 |
1.070 14:35 |
18.300 10.01.25 |
0.9900 05.03.25 |
80'100 |
|
Confluent Rg-A 01:00:00 / 18.03.25 |
27.20 | 3.19% |
27.60 19:48 |
26.20 14:30 |
37.90 12.02.25 |
23.60 10.03.25 |
1'200'889 |
|
Conifer Hldgs Rg 01:00:00 / 18.03.25 |
0.7184 | -10.09% |
0.8000 14:30 |
0.6886 20:55 |
1.130 02.01.25 |
0.6886 17.03.25 |
9'991 |
|
Connect Bio Sp ADS 01:00:00 / 18.03.25 |
0.8632 | 0.96% |
0.8920 20:55 |
0.8101 14:30 |
1.320 02.01.25 |
0.7700 21.02.25 |
793 |
|
ConnectM Tech Rg 01:00:00 / 18.03.25 |
0.6390 | -10.13% |
0.7110 14:30 |
0.6076 20:35 |
1.260 29.01.25 |
0.4698 12.03.25 |
17'432 |
|
ConnectOne Banco Rg 01:00:00 / 18.03.25 |
23.52 | 0.81% |
23.54 20:59 |
23.23 16:39 |
27.76 11.02.25 |
21.22 13.01.25 |
58'715 |
|
Connexa Sports Rg 01:00:00 / 18.03.25 |
0.7033 | -0.52% |
0.7033 20:50 |
0.6518 15:50 |
1.910 24.02.25 |
0.3583 11.02.25 |
44'902 |
|
Consensus Cloud Rg 01:00:00 / 18.03.25 |
24.88 | 4.23% |
24.88 20:53 |
23.64 15:30 |
31.85 29.01.25 |
22.52 20.02.25 |
66'662 |
|
CONSOLIDATED WAT Rg 01:00:00 / 18.03.25 |
29.10 | -0.27% |
29.26 15:09 |
28.90 15:56 |
29.28 14.03.25 |
25.00 08.01.25 |
47'046 |
|
Constr Ptr-A Rg 01:00:00 / 18.03.25 |
73.79 | 3.09% |
74.09 20:46 |
70.89 14:30 |
94.49 22.01.25 |
65.46 10.03.25 |
119'920 |
|
Consumer Ptfl Sv Rg 01:00:00 / 18.03.25 |
8.450 | -2.71% |
8.720 16:52 |
8.420 18:56 |
12.660 31.01.25 |
8.420 17.03.25 |
4'532 |
|
Context Therap Rg 01:00:00 / 18.03.25 |
0.8415 | 19.19% |
0.8600 20:56 |
0.7300 14:30 |
1.360 02.01.25 |
0.6500 13.03.25 |
9'295 |
|
ContextLogic Rg-A 01:00:00 / 18.03.25 |
7.535 | -0.13% |
7.590 19:26 |
7.460 15:26 |
9.310 26.02.25 |
6.290 14.01.25 |
94'888 |
|
Contineum The Rg-A 01:00:00 / 18.03.25 |
7.060 | 5.85% |
7.270 17:54 |
6.700 14:30 |
15.000 02.01.25 |
5.980 05.03.25 |
15'110 |