×
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
- 28.09.2026 - 23:16:01
- 26'820.38
- -0.92%
- -248.34
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Core Scientific Rg 02:00:00 / 29.09.26 |
16.520 | -4.73% | -0.82 | 16.520 | 16.530 | ||
|
CoreWeave Rg A 02:00:00 / 29.09.26 |
85.07 | -2.88% | -2.52 | 85.04 | 85.06 | 4'966'709 | |
|
Cormedix Rg 02:00:00 / 29.09.26 |
7.890 | 0.51% | 0.04 | 7.890 | 7.900 | ||
|
Corsair Gaming Rg 02:00:00 / 29.09.26 |
13.500 | -1.17% | -0.16 | 13.510 | 13.520 | ||
|
CorVel Rg 02:00:00 / 29.09.26 |
73.84 | -0.66% | -0.49 | 73.83 | 73.93 | ||
|
Corvex Rg 02:00:00 / 29.09.26 |
11.240 | -4.50% | -0.53 | 11.180 | 11.350 | ||
|
Corvus Pharmacet Rg 02:00:00 / 29.09.26 |
11.870 | 2.15% | 0.25 | 11.870 | 11.880 | ||
|
Cosmos Health Rg 02:00:00 / 29.09.26 |
0.3702 | 5.29% | 0.02 | 0.3658 | 0.3718 | 173'408 | |
|
CoStar Group Rg 02:00:00 / 29.09.26 |
27.02 | -3.81% | -1.07 | 27.01 | 27.02 | 2'212'272 | |
|
Costco Whsl Rg 02:00:00 / 29.09.26 |
922.92 | 0.02% | 0.16 | 922.61 | 923.15 | 740'312 | |
|
Coya Rg 02:00:00 / 29.09.26 |
4.980 | -1.97% | -0.10 | 4.990 | 5.000 | ||
|
CPI Card Group Rg 02:00:00 / 29.09.26 |
24.79 | 0.16% | 0.04 | 24.70 | 24.80 | ||
|
CPS Techn Rg 02:00:00 / 29.09.26 |
3.690 | -4.16% | -0.16 | 3.670 | 3.690 | 53'575 | |
|
CRA Intl Rg 02:00:00 / 29.09.26 |
165.22 | 1.94% | 3.15 | 165.02 | 165.22 | 24'472 | |
|
Cracker Barrel O Rg 02:00:00 / 29.09.26 |
53.73 | 3.71% | 1.92 | 53.72 | 53.77 | ||
|
Crane Harbor Rg-A 02:00:00 / 29.09.26 |
10.100 | 0.00% | 0.00 | 10.100 | 10.120 | ||
|
Crd Rg-A-144A-S-AI 02:00:00 / 29.09.26 |
1.690 | -1.17% | -0.02 | 1.690 | 1.700 | ||
|
CRDO Rg 02:00:00 / 29.09.26 |
192.67 | -8.67% | -18.30 | 192.59 | 192.65 | 2'339'306 | |
|
Cre8 Entps Rg-A 02:00:00 / 29.09.26 |
2.620 | -7.09% | -0.20 | 2.530 | 2.690 | ||
|
Creative Glbl Rg-A 02:00:00 / 29.09.26 |
4.020 | -1.71% | -0.07 | 3.910 | 4.130 | ||
|
Creative Rg 02:00:00 / 29.09.26 |
2.430 | -2.02% | -0.05 | 2.410 | 2.490 | ||
|
Credit Acceptanc Rg 02:00:00 / 29.09.26 |
550.00 | -1.02% | -5.68 | 548.69 | 550.23 | ||
|
Crescent Biophar Rg 02:00:00 / 29.09.26 |
14.530 | 3.86% | 0.54 | 14.470 | 14.540 | 102'349 | |
|
Cresud Sacf Sp ADR 02:00:00 / 29.09.26 |
11.930 | -6.14% | -0.78 | 11.930 | 11.940 | ||
|
Crexendo Rg 02:00:00 / 29.09.26 |
5.860 | -3.78% | -0.23 | 5.870 | 5.880 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BayFirst Fin Rg 02:00:00 / 29.09.26 |
6.440 | -13.44% | -48.21% | -28.92% | -0.92% | 15.00% | -37.90% | -45.68% |
|
Akari Therp Sp ADR 02:00:00 / 29.09.26 |
9.810 | -13.49% | -79.51% | 4.58% | -5.94% | -10.00% | -75.96% | -93.51% |
|
Ferrovial Rg 02:00:00 / 29.09.26 |
55.77 | -13.59% | 32.83% | -0.32% | -4.75% | -18.25% | -2.62% | 67.71% |
|
Duke Robotics Rg 02:00:00 / 29.09.26 |
5.390 | -13.67% | 41.07% | -1.46% | -5.77% | -2.00% | -34.67% | 164.50% |
|
Constr Ptr-A Rg 02:00:00 / 29.09.26 |
91.47 | -13.67% | 5.93% | -3.17% | -13.87% | -15.38% | -28.06% | 156.25% |
|
Fox Rg-A 02:00:00 / 29.09.26 |
63.06 | -13.69% | 29.83% | -2.67% | -6.37% | 12.87% | 0.29% | 102.08% |
|
Coinbase Glb Rg-A 02:00:00 / 29.09.26 |
191.79 | -13.72% | -21.42% | -4.61% | 1.95% | 13.57% | -42.58% | 171.93% |
|
Euronet Worldwid Rg 02:00:00 / 29.09.26 |
64.93 | -13.80% | -36.20% | -1.77% | -6.59% | -16.71% | -27.01% | -19.52% |
|
Daktronics Rg 02:00:00 / 29.09.26 |
17.050 | -13.91% | 0.95% | -3.45% | -12.70% | -14.41% | -17.79% | 90.81% |
|
Barrett Bus Svcs Rg 02:00:00 / 29.09.26 |
30.85 | -14.00% | -28.31% | -6.12% | -10.32% | -17.97% | -30.46% | 35.05% |
|
Grid Dyn Hldg Rg-A 02:00:00 / 29.09.26 |
7.590 | -14.17% | -65.15% | -1.43% | -4.89% | 28.21% | -1.94% | -36.06% |
|
BridgeBio Pharma Rg 02:00:00 / 29.09.26 |
66.61 | -14.28% | 138.96% | 0.05% | -13.03% | -14.33% | 28.19% | 142.13% |
|
Conduent Rg 02:00:00 / 29.09.26 |
1.570 | -14.58% | -59.41% | -3.68% | -8.72% | 2.61% | -44.33% | -52.74% |
|
DoorDash Rg-A 02:00:00 / 29.09.26 |
178.39 | -14.62% | 15.27% | -7.97% | -23.02% | -5.34% | -34.54% | 156.21% |
|
ADS-TEC Energy Rg 02:00:00 / 29.09.26 |
10.890 | -14.75% | -30.30% | -3.03% | -7.24% | -10.66% | -9.02% | 47.07% |
|
Avalo Therap Rg 02:00:00 / 29.09.26 |
15.080 | -14.81% | 108.21% | -6.74% | -22.03% | -24.45% | 15.82% | -60.46% |
|
AST SpceMobile Rg-A 02:00:00 / 29.09.26 |
61.00 | -14.90% | 192.94% | -1.44% | 3.21% | -24.36% | 24.90% | 1'539.52% |
|
Canton Strategic Rg 02:00:00 / 29.09.26 |
2.690 | -15.18% | 25.67% | 10.25% | 17.98% | 4.87% | -7.24% | -96.90% |
|
Altimmune Rg 02:00:00 / 29.09.26 |
2.960 | -15.24% | -57.56% | -9.48% | -4.82% | -3.90% | -21.90% | 21.91% |
|
Cal-Maine Foods Rg 02:00:00 / 29.09.26 |
67.36 | -15.26% | -34.48% | -7.13% | -14.65% | -20.94% | -29.93% | 38.63% |
|
Great Elm Grp Rg 02:00:00 / 29.09.26 |
2.150 | -15.29% | 19.34% | 0.00% | -2.27% | -1.38% | -13.31% | 4.35% |
|
Apyx Medical Rg 02:00:00 / 29.09.26 |
2.500 | -15.43% | 87.34% | -14.09% | -18.03% | -44.32% | 14.68% | -6.03% |
|
Fulgent Genetics Rg 02:00:00 / 29.09.26 |
22.36 | -15.49% | 20.19% | 3.81% | 15.44% | 4.53% | 0.27% | -19.71% |
|
Avis Budget Grou Rg 02:00:00 / 29.09.26 |
104.93 | -15.61% | 34.34% | -10.52% | -28.86% | -33.76% | -35.04% | -40.12% |
|
Afya Rg-A 02:00:00 / 29.09.26 |
12.040 | -15.64% | -18.14% | -11.14% | -17.53% | -19.03% | -22.22% | -18.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Core Scientific Rg 02:00:00 / 29.09.26 |
16.520 | -4.73% |
17.300 15:31 |
16.435 21:44 |
30.46 02.06.26 |
13.570 30.03.26 |
3'118'530 |
|
CoreWeave Rg A 02:00:00 / 29.09.26 |
85.07 | -2.88% |
88.20 15:33 |
83.53 17:18 |
138.24 06.05.26 |
60.56 29.07.26 |
4'966'709 |
|
Cormedix Rg 02:00:00 / 29.09.26 |
7.890 | 0.51% |
7.895 21:53 |
7.780 15:58 |
12.290 06.01.26 |
6.130 06.03.26 |
180'620 |
|
Corsair Gaming Rg 02:00:00 / 29.09.26 |
13.500 | -1.17% |
13.790 18:26 |
13.215 16:08 |
14.950 10.08.26 |
4.480 12.02.26 |
309'702 |
|
CorVel Rg 02:00:00 / 29.09.26 |
73.84 | -0.66% |
75.07 19:14 |
73.60 21:45 |
75.07 28.09.26 |
44.83 11.02.26 |
61'669 |
|
Corvex Rg 02:00:00 / 29.09.26 |
11.240 | -4.50% |
11.710 20:20 |
11.190 21:59 |
26.34 26.06.26 |
4.823 15.01.26 |
25'633 |
|
Corvus Pharmacet Rg 02:00:00 / 29.09.26 |
11.870 | 2.15% |
12.100 21:34 |
11.260 17:25 |
26.94 23.01.26 |
6.390 12.01.26 |
414'839 |
|
Cosmos Health Rg 02:00:00 / 29.09.26 |
0.3702 | 5.29% |
0.3949 16:05 |
0.3576 15:40 |
0.5899 20.01.26 |
0.1627 30.06.26 |
173'408 |
|
CoStar Group Rg 02:00:00 / 29.09.26 |
27.02 | -3.81% |
27.75 15:30 |
26.86 16:04 |
70.50 27.01.26 |
25.95 29.07.26 |
2'212'272 |
|
Costco Whsl Rg 02:00:00 / 29.09.26 |
922.92 | 0.02% |
931.00 16:54 |
913.00 15:31 |
1'096.47 19.05.26 |
852.50 02.01.26 |
740'312 |
|
Coya Rg 02:00:00 / 29.09.26 |
4.980 | -1.97% |
5.120 19:12 |
4.970 21:08 |
6.210 30.06.26 |
3.720 30.03.26 |
35'102 |
|
CPI Card Group Rg 02:00:00 / 29.09.26 |
24.79 | 0.16% |
24.96 18:29 |
24.50 15:30 |
31.14 11.08.26 |
10.870 12.02.26 |
57'893 |
|
CPS Techn Rg 02:00:00 / 29.09.26 |
3.690 | -4.16% |
3.810 15:30 |
3.670 21:40 |
14.350 27.05.26 |
3.090 02.01.26 |
53'575 |
|
CRA Intl Rg 02:00:00 / 29.09.26 |
165.22 | 1.94% |
165.31 21:59 |
161.94 15:53 |
226.91 13.01.26 |
133.19 13.05.26 |
24'472 |
|
Cracker Barrel O Rg 02:00:00 / 29.09.26 |
53.73 | 3.71% |
54.55 19:12 |
52.17 15:30 |
60.10 13.08.26 |
25.00 02.01.26 |
536'352 |
|
Crane Harbor Rg-A 02:00:00 / 29.09.26 |
10.100 | 0.00% |
10.100 15:30 |
10.100 15:30 |
10.210 08.07.26 |
9.400 15.09.26 |
3 |
|
Crd Rg-A-144A-S-AI 02:00:00 / 29.09.26 |
1.690 | -1.17% |
1.700 18:25 |
1.660 15:43 |
2.340 09.09.26 |
0.9000 20.03.26 |
133'768 |
|
CRDO Rg 02:00:00 / 29.09.26 |
192.67 | -8.67% |
208.01 15:30 |
189.47 17:18 |
308.41 22.06.26 |
86.50 30.03.26 |
2'339'306 |
|
Cre8 Entps Rg-A 02:00:00 / 29.09.26 |
2.620 | -7.09% |
2.660 21:32 |
2.570 21:57 |
8.600 26.08.26 |
1.680 11.02.26 |
4'215 |
|
Creative Glbl Rg-A 02:00:00 / 29.09.26 |
4.020 | -1.71% |
4.150 18:53 |
4.020 22:00 |
95.25 03.02.26 |
2.700 27.05.26 |
1'742 |
|
Creative Rg 02:00:00 / 29.09.26 |
2.430 | -2.02% |
2.470 15:30 |
2.430 22:00 |
4.390 21.04.26 |
2.420 25.09.26 |
798 |
|
Credit Acceptanc Rg 02:00:00 / 29.09.26 |
550.00 | -1.02% |
555.48 15:30 |
542.08 17:26 |
665.10 02.07.26 |
405.38 02.04.26 |
35'533 |
|
Crescent Biophar Rg 02:00:00 / 29.09.26 |
14.530 | 3.86% |
14.670 21:32 |
13.650 15:59 |
27.41 22.04.26 |
8.790 09.02.26 |
102'349 |
|
Cresud Sacf Sp ADR 02:00:00 / 29.09.26 |
11.930 | -6.14% |
12.680 15:30 |
11.830 21:47 |
14.160 27.01.26 |
10.280 18.08.26 |
257'514 |
|
Crexendo Rg 02:00:00 / 29.09.26 |
5.860 | -3.78% |
6.010 15:30 |
5.860 21:52 |
11.230 01.06.26 |
5.550 16.09.26 |
87'567 |