×
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
- 20.09.2024 - 23:16:01
- 17'948.32
- -0.36%
- -65.66
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cogent Bioscis Rg 02:00:00 / 21.09.24 |
10.980 | 0.73% | 0.08 | 10.970 | 10.980 | ||
|
Cogent Comm Hldg Rg 02:00:00 / 21.09.24 |
72.29 | -0.17% | -0.12 | 72.28 | 72.35 | ||
|
Cognex Rg 02:00:00 / 21.09.24 |
39.74 | -0.23% | -0.09 | 39.73 | 39.74 | ||
|
Cognition Therap Rg 02:00:00 / 21.09.24 |
0.5796 | -4.89% | -0.03 | 0.5801 | 0.5895 | ||
|
Cognizant Tech So-A 02:00:00 / 21.09.24 |
75.64 | 0.59% | 0.44 | 75.62 | 75.65 | ||
|
Cognyte Sftw Rg 02:00:00 / 21.09.24 |
6.710 | -1.18% | -0.08 | 6.700 | 6.710 | ||
|
Coherus BioSc Rg 02:00:00 / 21.09.24 |
1.020 | -9.73% | -0.11 | 1.020 | 1.030 | ||
|
Cohu Rg 02:00:00 / 21.09.24 |
24.79 | -3.28% | -0.84 | 24.79 | 24.81 | ||
|
Coinbase Glb Rg-A 02:00:00 / 21.09.24 |
170.09 | 1.10% | 1.85 | 170.08 | 170.09 | ||
|
Coliseum Acqn Rg-A 02:00:00 / 21.09.24 |
11.080 | 0.00% | 0.00 | 11.080 | 11.230 | ||
|
Collective Aud Rg 23:20:00 / 20.09.24 |
0.5199 | 0.00% | 0.00 | ||||
|
Collegium Pharma Rg 02:00:00 / 21.09.24 |
39.07 | 0.36% | 0.14 | 39.05 | 39.10 | ||
|
Colliers Int Grp SV 02:00:00 / 21.09.24 |
149.09 | 0.17% | 0.26 | 149.04 | 149.34 | ||
|
CollPlant Biot Rg 02:00:00 / 21.09.24 |
4.660 | -0.43% | -0.02 | 4.410 | 4.910 | ||
|
Colony Bank Rg 02:00:00 / 21.09.24 |
15.530 | -1.99% | -0.32 | 15.540 | 15.610 | ||
|
Color Star Rg-A 02:00:00 / 21.09.24 |
1.700 | 0.59% | 0.01 | 1.700 | 1.710 | ||
|
Columbia Bkg Sys Rg 02:00:00 / 21.09.24 |
25.80 | -1.83% | -0.48 | 25.80 | 25.82 | ||
|
Columbia Finl Rg 02:00:00 / 21.09.24 |
17.420 | -3.76% | -0.68 | 17.420 | 17.440 | ||
|
Columbia Sportsw Rg 02:00:00 / 21.09.24 |
82.23 | -0.30% | -0.25 | 82.23 | 82.28 | ||
|
Columbus Mckinno Rg 02:00:00 / 21.09.24 |
32.31 | -3.06% | -1.02 | 32.35 | 32.39 | ||
|
Comcast-A 02:00:00 / 21.09.24 |
40.11 | -0.40% | -0.16 | 40.11 | 40.13 | ||
|
Commerce Bancsha Rg 02:00:00 / 21.09.24 |
61.90 | -2.87% | -1.83 | 61.88 | 61.90 | ||
|
Commercial Vehic Rg 02:00:00 / 21.09.24 |
3.350 | -3.46% | -0.12 | 3.350 | 3.360 | ||
|
CommScope Rg 02:00:00 / 21.09.24 |
6.210 | 3.50% | 0.21 | 6.200 | 6.210 | ||
|
Community Trust Rg 02:00:00 / 21.09.24 |
49.22 | -3.66% | -1.87 | 49.22 | 49.54 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bank Of Marin Rg 02:00:00 / 21.09.24 |
20.72 | -3.18% | -35.16% | 0.88% | 1.12% | 27.98% | 13.29% | -40.31% |
|
Astrotech Rg 02:00:00 / 21.09.24 |
7.750 | -3.18% | -17.72% | -6.17% | -31.84% | -14.65% | -23.57% | -74.15% |
|
ECD Auto Rg 02:00:00 / 21.09.24 |
1.180 | -3.23% | -88.01% | -1.67% | -3.28% | -2.48% | -88.79% | 0.00% |
|
CCC Intell Sltn Rg 02:00:00 / 21.09.24 |
10.980 | -3.25% | 26.67% | 0.83% | 0.37% | -1.17% | -6.55% | 0.00% |
|
Biodesix Rg 02:00:00 / 21.09.24 |
1.800 | -3.26% | -22.61% | 1.69% | -0.55% | 17.65% | 22.45% | -79.59% |
|
Coinbase Glb Rg-A 02:00:00 / 21.09.24 |
170.09 | -3.27% | 375.39% | 4.32% | -19.54% | -23.46% | 139.70% | -31.38% |
|
Baozun Sp ADR 02:00:00 / 21.09.24 |
2.680 | -3.28% | -50.00% | 7.20% | 17.03% | 14.53% | -18.04% | -86.93% |
|
Amer Software-A 02:00:00 / 21.09.24 |
10.940 | -3.36% | -25.61% | -0.09% | -1.08% | 19.82% | -6.09% | -55.17% |
|
Ardelyx Rg 02:00:00 / 21.09.24 |
6.130 | -3.39% | 110.18% | -2.85% | -3.46% | -17.27% | 55.19% | 357.25% |
|
Encore Cap Group Rg 02:00:00 / 21.09.24 |
47.98 | -3.45% | 2.21% | -0.42% | -5.14% | 14.98% | 4.99% | 2.45% |
|
Asure Software Rg 02:00:00 / 21.09.24 |
9.210 | -3.47% | -1.61% | 0.88% | 5.02% | 9.64% | 6.84% | 7.36% |
|
Bogota Finl Rg 02:00:00 / 21.09.24 |
8.420 | -3.61% | -30.68% | 17.11% | 16.30% | 25.11% | 15.98% | -28.77% |
|
Crown Crafts Rg 02:00:00 / 21.09.24 |
4.840 | -3.63% | -10.49% | 2.76% | 1.68% | -7.46% | -2.42% | -37.68% |
|
ArcBest Rg 02:00:00 / 21.09.24 |
109.85 | -3.64% | 65.38% | 5.80% | -1.09% | 2.59% | 9.57% | 56.80% |
|
Avadel Pharma Rg 02:00:00 / 21.09.24 |
13.400 | -3.68% | 89.94% | -2.19% | -18.79% | -4.69% | 18.17% | 71.07% |
|
Entegris Rg 02:00:00 / 21.09.24 |
110.64 | -3.72% | 75.88% | -0.03% | -4.88% | -18.29% | 21.53% | -12.64% |
|
Deswell Industri Rg 02:00:00 / 21.09.24 |
2.550 | -3.79% | -18.85% | 1.19% | 4.08% | 3.66% | 8.51% | -37.75% |
|
Acasti Pharma Rg 02:00:00 / 21.09.24 |
2.680 | -3.81% | -7.52% | 16.52% | 10.74% | -10.37% | 51.41% | -78.84% |
|
First Bancorp Rg 02:00:00 / 21.09.24 |
26.36 | -3.97% | -9.49% | -1.53% | -4.53% | 6.08% | 13.23% | -3.70% |
|
Auburn Natl Banc Rg 02:00:00 / 21.09.24 |
21.80 | -3.99% | -11.84% | 11.28% | 15.65% | 19.19% | 2.83% | -40.18% |
|
Brookline Bancor Rg 02:00:00 / 21.09.24 |
10.310 | -4.03% | -26.01% | 2.79% | 0.78% | 23.47% | 17.03% | -29.49% |
|
Henry Schein Rg 02:00:00 / 21.09.24 |
71.15 | -4.19% | -9.18% | 1.09% | 0.47% | 11.00% | -2.68% | -6.36% |
|
Global-E Online Rg 02:00:00 / 21.09.24 |
38.05 | -4.21% | 83.91% | 3.82% | 8.99% | 4.91% | 2.51% | -50.37% |
|
Exact Sciences Rg 02:00:00 / 21.09.24 |
70.09 | -4.26% | 43.06% | 6.94% | 17.40% | 65.89% | 4.85% | -34.51% |
|
Aileron Therap Rg 02:00:00 / 21.09.24 |
3.730 | -4.28% | 22.78% | 36.13% | 60.78% | 34.66% | 140.65% | -87.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cogent Bioscis Rg 02:00:00 / 21.09.24 |
10.980 | 0.73% |
11.130 16:34 |
10.820 15:48 |
12.090 04.09.24 |
4.280 29.01.24 |
1'561'930 |
|
Cogent Comm Hldg Rg 02:00:00 / 21.09.24 |
72.29 | -0.17% |
72.99 17:13 |
71.37 15:53 |
86.00 29.02.24 |
51.00 11.06.24 |
836'522 |
|
Cognex Rg 02:00:00 / 21.09.24 |
39.74 | -0.23% |
39.86 21:43 |
39.09 15:55 |
53.12 16.07.24 |
34.82 06.02.24 |
1'207'107 |
|
Cognition Therap Rg 02:00:00 / 21.09.24 |
0.5796 | -4.89% |
0.6099 15:30 |
0.5796 22:00 |
2.920 23.05.24 |
0.5420 09.08.24 |
104'260 |
|
Cognizant Tech So-A 02:00:00 / 21.09.24 |
75.64 | 0.59% |
75.65 21:59 |
74.79 15:31 |
80.27 01.08.24 |
63.80 17.06.24 |
3'497'830 |
|
Cognyte Sftw Rg 02:00:00 / 21.09.24 |
6.710 | -1.18% |
6.760 21:50 |
6.680 15:56 |
8.700 18.06.24 |
5.440 16.01.24 |
154'877 |
|
Coherus BioSc Rg 02:00:00 / 21.09.24 |
1.020 | -9.73% |
1.110 15:30 |
1.015 21:55 |
3.695 02.01.24 |
1.015 16.09.24 |
1'149'223 |
|
Cohu Rg 02:00:00 / 21.09.24 |
24.79 | -3.28% |
25.25 16:04 |
24.66 21:54 |
36.58 11.07.24 |
22.80 11.09.24 |
596'139 |
|
Coinbase Glb Rg-A 02:00:00 / 21.09.24 |
170.09 | 1.10% |
173.37 19:18 |
165.50 17:16 |
283.33 25.03.24 |
114.52 07.02.24 |
3'254'393 |
|
Coliseum Acqn Rg-A 02:00:00 / 21.09.24 |
11.080 | 0.00% |
11.080 21:10 |
11.080 21:10 |
12.500 27.08.24 |
10.650 08.01.24 |
100 |
|
Collective Aud Rg 23:20:00 / 20.09.24 |
0.5199 | 0.00% |
0.5199 16:11 |
0.4500 17:26 |
1.570 01.03.24 |
0.1323 15.08.24 |
3'627 |
|
Collegium Pharma Rg 02:00:00 / 21.09.24 |
39.07 | 0.36% |
39.31 16:26 |
38.34 17:56 |
40.91 27.03.24 |
30.51 10.05.24 |
1'113'075 |
|
Colliers Int Grp SV 02:00:00 / 21.09.24 |
149.09 | 0.17% |
150.38 19:35 |
148.40 15:40 |
150.38 20.09.24 |
101.12 02.05.24 |
57'721 |
|
CollPlant Biot Rg 02:00:00 / 21.09.24 |
4.660 | -0.43% |
4.760 15:30 |
4.660 22:00 |
6.750 09.05.24 |
4.100 20.08.24 |
196 |
|
Colony Bank Rg 02:00:00 / 21.09.24 |
15.530 | -1.99% |
15.850 15:32 |
15.400 21:55 |
15.935 19.09.24 |
10.380 18.04.24 |
89'252 |
|
Color Star Rg-A 02:00:00 / 21.09.24 |
1.700 | 0.59% |
1.850 15:47 |
1.650 16:04 |
1.850 20.09.24 |
0.1780 26.03.24 |
291'666 |
|
Columbia Bkg Sys Rg 02:00:00 / 21.09.24 |
25.80 | -1.83% |
26.18 15:30 |
25.63 17:32 |
27.20 02.01.24 |
17.075 16.04.24 |
3'231'534 |
|
Columbia Finl Rg 02:00:00 / 21.09.24 |
17.420 | -3.76% |
17.950 15:30 |
17.410 21:55 |
20.46 26.01.24 |
13.790 17.06.24 |
268'811 |
|
Columbia Sportsw Rg 02:00:00 / 21.09.24 |
82.23 | -0.30% |
82.48 21:50 |
81.24 16:44 |
87.23 03.06.24 |
73.20 16.04.24 |
558'700 |
|
Columbus Mckinno Rg 02:00:00 / 21.09.24 |
32.31 | -3.06% |
33.15 21:44 |
32.14 21:58 |
45.84 20.05.24 |
29.34 11.09.24 |
416'223 |
|
Comcast-A 02:00:00 / 21.09.24 |
40.11 | -0.40% |
40.64 15:41 |
39.94 21:53 |
47.11 01.02.24 |
36.43 26.04.24 |
34'026'710 |
|
Commerce Bancsha Rg 02:00:00 / 21.09.24 |
61.90 | -2.87% |
63.59 15:30 |
61.76 21:50 |
65.86 31.07.24 |
49.46 13.02.24 |
940'594 |
|
Commercial Vehic Rg 02:00:00 / 21.09.24 |
3.350 | -3.46% |
3.480 17:58 |
3.350 22:00 |
7.020 02.01.24 |
3.030 13.08.24 |
167'103 |
|
CommScope Rg 02:00:00 / 21.09.24 |
6.210 | 3.50% |
6.405 16:25 |
5.960 15:30 |
6.405 20.09.24 |
0.8602 25.04.24 |
4'682'115 |
|
Community Trust Rg 02:00:00 / 21.09.24 |
49.22 | -3.66% |
50.73 15:30 |
49.11 21:55 |
52.22 25.07.24 |
38.52 13.02.24 |
110'098 |