×
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
- 14.03.2025 - 22:16:02
- 17'754.09
- 2.61%
- 451.07
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Copart Rg 01:00:00 / 15.03.25 |
52.65 | 0.67% | 0.35 | 52.63 | 52.64 | ||
|
Corb Phrm Hldgs Rg 01:00:00 / 15.03.25 |
6.790 | 5.76% | 0.37 | 6.780 | 6.830 | ||
|
Corcept Therapeu Rg 01:00:00 / 15.03.25 |
56.01 | 2.11% | 1.16 | 56.00 | 56.06 | ||
|
Core Scientific Rg 01:00:00 / 15.03.25 |
8.810 | 1.73% | 0.15 | 8.800 | 8.810 | ||
|
Cormedix Rg 01:00:00 / 15.03.25 |
10.470 | 0.87% | 0.09 | 10.450 | 10.470 | ||
|
Corsair Gaming Rg 01:00:00 / 15.03.25 |
10.520 | 5.52% | 0.55 | 10.510 | 10.520 | ||
|
CorVel Rg 01:00:00 / 15.03.25 |
106.65 | 3.06% | 3.17 | 106.46 | 106.71 | ||
|
Corvus Pharmacet Rg 01:00:00 / 15.03.25 |
4.520 | 0.44% | 0.02 | 4.510 | 4.520 | ||
|
Cosciens Bio Rg 01:00:00 / 15.03.25 |
3.230 | 3.86% | 0.12 | 3.220 | 3.350 | ||
|
Cosmos Health Rg 01:00:00 / 15.03.25 |
0.4843 | -0.57% | 0.00 | 0.4800 | 0.4965 | ||
|
CoStar Group Rg 01:00:00 / 15.03.25 |
78.73 | 4.36% | 3.29 | 78.69 | 78.72 | ||
|
Costco Whsl Rg 01:00:00 / 15.03.25 |
903.92 | 1.49% | 13.30 | 903.56 | 903.98 | ||
|
Couchbase Rg 01:00:00 / 15.03.25 |
13.680 | -0.65% | -0.09 | 13.690 | 13.700 | ||
|
Coya Rg 01:00:00 / 15.03.25 |
6.490 | 0.15% | 0.01 | 6.400 | 6.500 | ||
|
CPI Card Group Rg 01:00:00 / 15.03.25 |
28.62 | 2.60% | 0.73 | 28.54 | 28.73 | ||
|
CPS Techn Rg 01:00:00 / 15.03.25 |
1.520 | -1.94% | -0.03 | 1.520 | 1.590 | ||
|
CRA Intl Rg 01:00:00 / 15.03.25 |
172.33 | -3.01% | -5.35 | 171.89 | 173.12 | ||
|
Cracker Barrel O Rg 01:00:00 / 15.03.25 |
40.26 | -1.49% | -0.61 | 40.25 | 40.27 | ||
|
Crd Rg-A-144A-S-AI 01:00:00 / 15.03.25 |
1.130 | -1.74% | -0.02 | 1.120 | 1.130 | ||
|
CRDO Rg 01:00:00 / 15.03.25 |
49.15 | 9.34% | 4.20 | 49.14 | 49.17 | ||
|
Creative Rg 01:00:00 / 15.03.25 |
1.880 | 3.30% | 0.06 | 1.870 | 1.890 | ||
|
Creative Rg-A 01:00:00 / 15.03.25 |
3.580 | -2.98% | -0.11 | 3.220 | 3.600 | ||
|
Credit Acceptanc Rg 01:00:00 / 15.03.25 |
478.21 | 4.28% | 19.62 | 478.21 | 478.96 | ||
|
Crescent Cap Rg 01:00:00 / 15.03.25 |
17.120 | 1.78% | 0.30 | 17.120 | 17.150 | ||
|
Cresud Sacf Sp ADR 01:00:00 / 15.03.25 |
10.830 | 3.93% | 0.41 | 10.830 | 10.860 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eledon Pharma Rg 01:00:00 / 15.03.25 |
3.650 | -12.62% | 100.00% | -3.69% | -19.43% | -16.28% | 137.01% | 5.88% |
|
Hooker Furnishng Rg 01:00:00 / 15.03.25 |
12.170 | -12.78% | -53.14% | -1.85% | -7.24% | -16.18% | -48.74% | -40.39% |
|
CVRx Rg 01:00:00 / 15.03.25 |
11.440 | -12.79% | -64.85% | -1.12% | -24.19% | -5.53% | -45.05% | 71.32% |
|
Evoke Pharma Rg 01:00:00 / 15.03.25 |
3.820 | -12.81% | -69.48% | -1.55% | -28.33% | -24.65% | -48.66% | -94.82% |
|
Biofrontera Rg 01:00:00 / 15.03.25 |
0.9300 | -13.03% | -65.78% | 1.20% | -21.19% | -4.96% | -40.00% | -97.98% |
|
Elutia Rg-A 01:00:00 / 15.03.25 |
3.180 | -13.10% | 50.46% | 14.59% | 12.77% | -34.30% | -3.64% | -29.35% |
|
Auburn Natl Banc Rg 01:00:00 / 15.03.25 |
21.10 | -13.11% | -4.09% | 2.33% | -1.12% | -9.01% | 6.62% | -38.41% |
|
Cross Ctry Hlthc Rg 01:00:00 / 15.03.25 |
15.580 | -13.22% | -30.39% | -2.20% | -14.16% | -13.01% | -9.05% | -17.44% |
|
Electro Sensors Rg 01:00:00 / 15.03.25 |
4.670 | -13.23% | 18.30% | 6.86% | -3.91% | -11.89% | 18.23% | -16.17% |
|
Blue Bird Rg 01:00:00 / 15.03.25 |
34.26 | -13.25% | 24.30% | 1.00% | -5.75% | -12.98% | 7.74% | 63.07% |
|
Eterna Therap Rg 01:00:00 / 15.03.25 |
0.2582 | -13.27% | -85.75% | -9.50% | -15.95% | 3.24% | -88.16% | -99.34% |
|
Crown Crafts Rg 01:00:00 / 15.03.25 |
3.850 | -13.39% | -21.77% | -3.99% | -10.05% | -15.38% | -28.70% | -40.22% |
|
ASP Isotopes Rg 01:00:00 / 15.03.25 |
4.230 | -13.47% | 118.99% | -4.08% | -20.04% | -13.50% | 4.96% | 0.00% |
|
1st Intst Banc Rg-A 01:00:00 / 15.03.25 |
28.85 | -13.49% | -8.65% | -0.31% | -11.75% | -11.61% | 14.44% | -28.03% |
|
Alphab Rg-C-NV 01:00:00 / 15.03.25 |
167.62 | -13.50% | 16.89% | -4.63% | -10.30% | -13.13% | 17.90% | 26.25% |
|
Clean Enrg Tchn Rg 01:00:00 / 15.03.25 |
0.5670 | -13.54% | -63.95% | 17.15% | 21.94% | -7.95% | -23.74% | -61.54% |
|
Booking Hldg Rg 01:00:00 / 15.03.25 |
4'465.48 | -13.55% | 21.09% | -4.45% | -11.48% | -11.55% | 30.80% | 112.92% |
|
Frequency Electr Rg 01:00:00 / 15.03.25 |
16.000 | -13.61% | 28.40% | 8.04% | -8.41% | -15.88% | 63.27% | 63.11% |
|
Bk Of James Finl Rg 01:00:00 / 15.03.25 |
13.250 | -13.78% | 9.73% | 2.32% | 2.71% | -13.46% | 22.69% | -10.87% |
|
Flux Power Hldg Rg 01:00:00 / 15.03.25 |
1.410 | -13.92% | -66.91% | 0.00% | -14.02% | -17.54% | -64.48% | -34.62% |
|
CVB Financial Rg 01:00:00 / 15.03.25 |
18.780 | -13.97% | -8.77% | -3.40% | -7.40% | -14.64% | 12.25% | -21.52% |
|
Hitek Glb-A Rg 01:00:00 / 15.03.25 |
1.210 | -13.99% | 18.27% | -0.82% | -7.63% | -5.47% | -22.93% | 0.00% |
|
Alphabet-A Rg 01:00:00 / 15.03.25 |
165.49 | -14.02% | 16.52% | -4.81% | -10.66% | -13.54% | 17.22% | 25.32% |
|
Bentley Systms Rg-B 01:00:00 / 15.03.25 |
41.44 | -14.11% | -23.13% | -3.67% | -12.30% | -13.92% | -15.06% | 10.07% |
|
Generation REIT Rg 01:00:00 / 15.03.25 |
1.550 | -14.29% | -60.61% | -4.32% | -8.82% | -12.92% | -57.88% | -79.39% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Copart Rg 01:00:00 / 15.03.25 |
52.65 | 0.67% |
52.94 16:58 |
52.08 14:30 |
60.07 13.02.25 |
52.08 14.03.25 |
1'809'057 |
|
Corb Phrm Hldgs Rg 01:00:00 / 15.03.25 |
6.790 | 5.76% |
6.880 18:48 |
6.510 14:30 |
13.230 16.01.25 |
6.390 13.03.25 |
52'165 |
|
Corcept Therapeu Rg 01:00:00 / 15.03.25 |
56.01 | 2.11% |
56.81 16:41 |
54.12 14:30 |
75.00 19.02.25 |
49.07 13.01.25 |
245'583 |
|
Core Scientific Rg 01:00:00 / 15.03.25 |
8.810 | 1.73% |
9.060 16:36 |
8.580 20:40 |
16.630 23.01.25 |
6.785 10.03.25 |
3'607'825 |
|
Cormedix Rg 01:00:00 / 15.03.25 |
10.470 | 0.87% |
10.620 16:17 |
10.295 19:22 |
13.090 17.01.25 |
7.920 06.01.25 |
149'723 |
|
Corsair Gaming Rg 01:00:00 / 15.03.25 |
10.520 | 5.52% |
10.580 20:21 |
10.050 15:13 |
13.020 21.02.25 |
6.610 02.01.25 |
333'919 |
|
CorVel Rg 01:00:00 / 15.03.25 |
106.65 | 3.06% |
106.80 16:43 |
104.02 14:30 |
128.60 05.02.25 |
103.03 13.03.25 |
38'087 |
|
Corvus Pharmacet Rg 01:00:00 / 15.03.25 |
4.520 | 0.44% |
4.760 16:03 |
4.455 20:44 |
6.460 06.01.25 |
3.820 04.03.25 |
130'166 |
|
Cosciens Bio Rg 01:00:00 / 15.03.25 |
3.230 | 3.86% |
3.550 19:42 |
2.790 14:31 |
3.620 07.01.25 |
1.960 13.03.25 |
5'984 |
|
Cosmos Health Rg 01:00:00 / 15.03.25 |
0.4843 | -0.57% |
0.4921 19:36 |
0.4555 15:38 |
1.050 21.01.25 |
0.4464 04.03.25 |
9'621 |
|
CoStar Group Rg 01:00:00 / 15.03.25 |
78.73 | 4.36% |
78.91 20:56 |
75.86 14:31 |
83.03 10.03.25 |
68.42 14.01.25 |
1'024'568 |
|
Costco Whsl Rg 01:00:00 / 15.03.25 |
903.92 | 1.49% |
906.95 18:26 |
882.11 14:36 |
1'078.01 13.02.25 |
882.11 14.03.25 |
922'379 |
|
Couchbase Rg 01:00:00 / 15.03.25 |
13.680 | -0.65% |
14.270 15:07 |
13.680 20:59 |
19.285 12.02.25 |
13.680 14.03.25 |
565'696 |
|
Coya Rg 01:00:00 / 15.03.25 |
6.490 | 0.15% |
6.720 15:56 |
6.320 14:54 |
8.110 03.03.25 |
5.320 21.01.25 |
22'434 |
|
CPI Card Group Rg 01:00:00 / 15.03.25 |
28.62 | 2.60% |
28.74 20:55 |
27.99 15:46 |
34.00 03.03.25 |
27.41 11.03.25 |
8'212 |
|
CPS Techn Rg 01:00:00 / 15.03.25 |
1.520 | -1.94% |
1.580 17:37 |
1.500 15:51 |
2.460 12.02.25 |
1.420 06.03.25 |
9'687 |
|
CRA Intl Rg 01:00:00 / 15.03.25 |
172.33 | -3.01% |
176.28 14:30 |
171.71 20:53 |
213.75 20.02.25 |
171.71 14.03.25 |
19'752 |
|
Cracker Barrel O Rg 01:00:00 / 15.03.25 |
40.26 | -1.49% |
41.45 14:30 |
39.81 20:46 |
65.43 30.01.25 |
39.32 05.03.25 |
331'859 |
|
Crd Rg-A-144A-S-AI 01:00:00 / 15.03.25 |
1.130 | -1.74% |
1.190 14:30 |
1.110 20:44 |
1.510 06.02.25 |
1.030 04.03.25 |
21'851 |
|
CRDO Rg 01:00:00 / 15.03.25 |
49.15 | 9.34% |
49.20 20:59 |
46.22 15:00 |
86.64 22.01.25 |
38.70 10.03.25 |
1'420'233 |
|
Creative Rg 01:00:00 / 15.03.25 |
1.880 | 3.30% |
1.930 20:58 |
1.820 14:53 |
2.995 07.01.25 |
1.690 11.03.25 |
10'230 |
|
Creative Rg-A 01:00:00 / 15.03.25 |
3.580 | -2.98% |
3.600 14:30 |
3.420 19:32 |
8.090 02.01.25 |
3.000 07.03.25 |
438 |
|
Credit Acceptanc Rg 01:00:00 / 15.03.25 |
478.21 | 4.28% |
479.21 20:58 |
464.88 14:30 |
550.00 31.01.25 |
436.25 10.01.25 |
21'682 |
|
Crescent Cap Rg 01:00:00 / 15.03.25 |
17.120 | 1.78% |
17.150 15:51 |
16.870 14:30 |
20.04 19.02.25 |
16.810 13.03.25 |
56'602 |
|
Cresud Sacf Sp ADR 01:00:00 / 15.03.25 |
10.830 | 3.93% |
10.880 20:57 |
10.530 14:30 |
14.090 06.01.25 |
9.910 10.03.25 |
35'033 |