×
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 |
|---|---|---|---|---|---|---|---|
|
ConnectOne Banco Rg 02:00:00 / 20.09.25 |
25.80 | -1.68% | -0.44 | 25.80 | 25.83 | ||
|
Connexa Sports Rg 02:00:00 / 20.09.25 |
2.180 | 5.31% | 0.11 | 2.210 | 2.240 | ||
|
Consensus Cloud Rg 02:00:00 / 20.09.25 |
28.97 | -1.26% | -0.37 | 28.94 | 29.00 | ||
|
CONSOLIDATED WAT Rg 02:00:00 / 20.09.25 |
33.92 | -1.71% | -0.59 | 33.87 | 33.91 | ||
|
Constr Ptr-A Rg 02:00:00 / 20.09.25 |
133.67 | 2.18% | 2.85 | 133.66 | 133.83 | ||
|
Consumer Ptfl Sv Rg 02:00:00 / 20.09.25 |
8.150 | -1.09% | -0.09 | 8.100 | 8.150 | ||
|
Context Therap Rg 02:00:00 / 20.09.25 |
0.9682 | -3.18% | -0.03 | 0.9662 | 0.9764 | ||
|
ContextLogic Rg 23:20:00 / 19.09.25 |
7.970 | -0.87% | -0.07 | ||||
|
Contineum The Rg-A 02:00:00 / 20.09.25 |
12.500 | 0.81% | 0.10 | 12.350 | 12.500 | ||
|
Cooper Co Rg 02:00:00 / 20.09.25 |
68.17 | 1.41% | 0.95 | 68.16 | 68.17 | ||
|
Copart Rg 02:00:00 / 20.09.25 |
45.85 | 0.86% | 0.39 | 45.81 | 45.82 | ||
|
Corb Phrm Hldgs Rg 02:00:00 / 20.09.25 |
11.500 | -1.03% | -0.12 | 11.500 | 11.510 | ||
|
Corcept Therapeu Rg 02:00:00 / 20.09.25 |
80.52 | 0.90% | 0.72 | 80.52 | 80.56 | ||
|
Core Scientific Rg 02:00:00 / 20.09.25 |
16.620 | -0.78% | -0.13 | 16.600 | 16.610 | ||
|
CoreWeave Rg A 02:00:00 / 20.09.25 |
124.86 | 2.86% | 3.47 | 124.78 | 124.83 | ||
|
Cormedix Rg 02:00:00 / 20.09.25 |
11.200 | -4.19% | -0.49 | 11.190 | 11.200 | ||
|
Corsair Gaming Rg 02:00:00 / 20.09.25 |
8.570 | -1.38% | -0.12 | 8.560 | 8.570 | ||
|
CorVel Rg 02:00:00 / 20.09.25 |
79.45 | -4.24% | -3.52 | 79.41 | 79.44 | ||
|
Corvus Pharmacet Rg 02:00:00 / 20.09.25 |
5.870 | -4.08% | -0.25 | 5.860 | 5.870 | ||
|
Cosciens Bio Rg 23:20:00 / 19.09.25 |
2.570 | 0.78% | 0.02 | ||||
|
Cosmos Health Rg 02:00:00 / 20.09.25 |
0.9533 | 2.30% | 0.02 | 0.9400 | 0.9436 | ||
|
CoStar Group Rg 02:00:00 / 20.09.25 |
87.10 | -2.42% | -2.16 | 87.06 | 87.08 | ||
|
Costco Whsl Rg 02:00:00 / 20.09.25 |
951.16 | -0.13% | -1.20 | 950.47 | 951.16 | ||
|
Couchbase Rg 02:00:00 / 20.09.25 |
24.51 | 0.08% | 0.02 | 24.50 | 24.51 | ||
|
Coya Rg 02:00:00 / 20.09.25 |
5.500 | -4.18% | -0.24 | 5.500 | 5.520 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Andersons Rg 02:00:00 / 20.09.25 |
38.63 | -1.09% | -30.34% | -3.98% | -5.67% | 6.89% | -22.60% | 23.48% |
|
Berry Rg 02:00:00 / 20.09.25 |
3.900 | -1.21% | -41.96% | 17.82% | 30.43% | 37.32% | -27.91% | -51.20% |
|
Disc Medicine Rg 02:00:00 / 20.09.25 |
60.79 | -1.21% | 8.43% | 1.62% | 0.73% | 11.54% | 26.36% | 353.84% |
|
Bankfinancial Rg 02:00:00 / 20.09.25 |
12.520 | -1.30% | 22.12% | 2.04% | 1.05% | 10.11% | 1.05% | 28.78% |
|
Franklin Electri Rg 02:00:00 / 20.09.25 |
95.33 | -1.31% | -0.50% | 0.74% | -4.29% | 5.56% | -6.80% | 15.12% |
|
Blue Foundry Rg 02:00:00 / 20.09.25 |
9.120 | -1.33% | 0.10% | -1.08% | -2.56% | -5.98% | -16.71% | -17.48% |
|
Cognyte Sftw Rg 02:00:00 / 20.09.25 |
8.390 | -1.39% | 32.66% | -1.53% | -5.52% | -7.90% | 25.04% | 70.26% |
|
Firstun Cap Bnc Rg 02:00:00 / 20.09.25 |
39.67 | -1.45% | 16.09% | 5.00% | 5.79% | 14.89% | -7.31% | 27.12% |
|
ACI Worldwide Rg 02:00:00 / 20.09.25 |
50.89 | -1.50% | 67.09% | 1.48% | 3.20% | 11.87% | 1.11% | 133.68% |
|
Centl Gard NVtgRg-A 02:00:00 / 20.09.25 |
31.26 | -1.51% | -7.61% | -3.37% | -5.84% | -0.73% | -4.78% | 15.56% |
|
Corb Phrm Hldgs Rg 02:00:00 / 20.09.25 |
11.500 | -1.53% | 92.38% | 21.05% | 17.47% | 55.41% | -41.06% | 86.67% |
|
First Finl Banco Rg 02:00:00 / 20.09.25 |
26.36 | -1.93% | 10.99% | 1.54% | -0.72% | 8.25% | 3.58% | 19.87% |
|
Gam & Lsure REIT Rg 02:00:00 / 20.09.25 |
46.62 | -2.06% | -4.42% | -2.98% | -3.18% | 0.52% | -8.41% | -3.12% |
|
Catalyst Pharma Rg 02:00:00 / 20.09.25 |
19.780 | -2.25% | 21.36% | -0.95% | -6.17% | -9.18% | -4.86% | 52.13% |
|
Datasea Rg 02:00:00 / 20.09.25 |
2.070 | -2.25% | -38.36% | -0.96% | 8.38% | 3.50% | 4.02% | -90.09% |
|
Delcath Sys Rg 02:00:00 / 20.09.25 |
11.540 | -2.41% | 182.45% | 6.46% | 3.78% | -14.96% | 28.22% | 204.40% |
|
Clvr Hlth Inv Rg-A 02:00:00 / 20.09.25 |
3.030 | -2.54% | 222.45% | -0.98% | 10.99% | 9.78% | 4.12% | 37.67% |
|
Dexcom Rg 02:00:00 / 20.09.25 |
67.45 | -2.56% | -38.93% | -11.51% | -18.00% | -21.87% | -4.23% | -15.88% |
|
ECA Rg-A 23:20:00 / 19.09.25 |
11.325 | -2.77% | 4.25% | -0.79% | -1.52% | -5.50% | -1.69% | 0.00% |
|
Camden National Rg 02:00:00 / 20.09.25 |
40.22 | -2.85% | 10.34% | -0.52% | -1.24% | -1.23% | 0.10% | -8.14% |
|
BV Financial Rg 02:00:00 / 20.09.25 |
16.750 | -2.90% | 17.91% | 1.09% | -0.89% | 9.98% | 9.12% | 0.00% |
|
Cassava Sci Rg 02:00:00 / 20.09.25 |
2.280 | -2.97% | -89.83% | 8.06% | 3.64% | 30.29% | -92.34% | -92.62% |
|
Entegris Rg 02:00:00 / 20.09.25 |
93.32 | -3.12% | -19.90% | 6.96% | 6.34% | 13.28% | -15.65% | 3.42% |
|
AdaptHealth Rg 02:00:00 / 20.09.25 |
8.890 | -3.15% | 26.47% | -4.31% | -7.49% | -6.91% | -20.98% | -54.24% |
|
CBAK Energy Tech Rg 02:00:00 / 20.09.25 |
0.8630 | -3.19% | -13.33% | -2.05% | -12.83% | -27.48% | -14.55% | -32.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ConnectOne Banco Rg 02:00:00 / 20.09.25 |
25.80 | -1.68% |
26.18 15:30 |
25.78 15:45 |
27.76 11.02.25 |
20.65 11.04.25 |
710'851 |
|
Connexa Sports Rg 02:00:00 / 20.09.25 |
2.180 | 5.31% |
2.290 21:01 |
2.080 15:30 |
5.200 19.08.25 |
0.3583 11.02.25 |
82'041 |
|
Consensus Cloud Rg 02:00:00 / 20.09.25 |
28.97 | -1.26% |
29.45 18:30 |
28.89 21:54 |
31.85 29.01.25 |
17.860 21.04.25 |
173'997 |
|
CONSOLIDATED WAT Rg 02:00:00 / 20.09.25 |
33.92 | -1.71% |
34.48 15:30 |
33.56 21:53 |
34.57 17.09.25 |
22.70 08.05.25 |
231'550 |
|
Constr Ptr-A Rg 02:00:00 / 20.09.25 |
133.67 | 2.18% |
135.23 21:51 |
131.00 15:31 |
135.23 19.09.25 |
65.00 07.04.25 |
447'445 |
|
Consumer Ptfl Sv Rg 02:00:00 / 20.09.25 |
8.150 | -1.09% |
8.260 15:30 |
7.680 20:46 |
12.660 31.01.25 |
6.760 02.09.25 |
47'375 |
|
Context Therap Rg 02:00:00 / 20.09.25 |
0.9682 | -3.18% |
1.070 15:30 |
0.9661 20:28 |
1.360 02.01.25 |
0.4955 30.05.25 |
154'421 |
|
ContextLogic Rg 23:20:00 / 19.09.25 |
7.970 | -0.87% |
8.080 16:00 |
7.910 17:47 |
9.310 26.02.25 |
6.160 07.04.25 |
64'206 |
|
Contineum The Rg-A 02:00:00 / 20.09.25 |
12.500 | 0.81% |
13.490 17:39 |
12.060 21:51 |
15.000 02.01.25 |
3.360 28.05.25 |
611'639 |
|
Cooper Co Rg 02:00:00 / 20.09.25 |
68.17 | 1.41% |
69.20 21:48 |
66.91 15:37 |
100.24 27.01.25 |
61.80 28.08.25 |
2'851'131 |
|
Copart Rg 02:00:00 / 20.09.25 |
45.85 | 0.86% |
46.21 17:47 |
45.28 15:30 |
63.85 16.05.25 |
45.06 01.08.25 |
11'185'287 |
|
Corb Phrm Hldgs Rg 02:00:00 / 20.09.25 |
11.500 | -1.03% |
11.650 18:05 |
11.300 15:39 |
13.230 16.01.25 |
4.640 07.04.25 |
137'431 |
|
Corcept Therapeu Rg 02:00:00 / 20.09.25 |
80.52 | 0.90% |
81.28 15:30 |
78.68 16:28 |
117.29 31.03.25 |
49.07 13.01.25 |
1'681'291 |
|
Core Scientific Rg 02:00:00 / 20.09.25 |
16.620 | -0.78% |
17.100 15:43 |
16.535 21:51 |
18.205 03.07.25 |
6.205 09.04.25 |
4'724'039 |
|
CoreWeave Rg A 02:00:00 / 20.09.25 |
124.86 | 2.86% |
129.39 15:39 |
122.03 15:30 |
187.00 20.06.25 |
33.52 21.04.25 |
18'554'253 |
|
Cormedix Rg 02:00:00 / 20.09.25 |
11.200 | -4.19% |
11.715 15:31 |
11.120 16:43 |
17.400 23.06.25 |
5.600 07.04.25 |
1'922'965 |
|
Corsair Gaming Rg 02:00:00 / 20.09.25 |
8.570 | -1.38% |
8.730 15:30 |
8.470 17:28 |
13.020 21.02.25 |
5.640 21.04.25 |
913'700 |
|
CorVel Rg 02:00:00 / 20.09.25 |
79.45 | -4.24% |
83.11 15:30 |
79.34 21:59 |
128.60 05.02.25 |
79.34 19.09.25 |
806'554 |
|
Corvus Pharmacet Rg 02:00:00 / 20.09.25 |
5.870 | -4.08% |
6.240 15:35 |
5.800 20:49 |
6.460 06.01.25 |
2.545 09.04.25 |
1'109'999 |
|
Cosciens Bio Rg 23:20:00 / 19.09.25 |
2.570 | 0.78% |
2.570 19:49 |
2.570 19:49 |
4.500 19.03.25 |
1.960 13.03.25 |
493 |
|
Cosmos Health Rg 02:00:00 / 20.09.25 |
0.9533 | 2.30% |
0.9533 22:00 |
0.8650 15:39 |
1.280 06.08.25 |
0.2866 21.04.25 |
115'188 |
|
CoStar Group Rg 02:00:00 / 20.09.25 |
87.10 | -2.42% |
89.75 15:35 |
86.92 21:30 |
97.40 06.08.25 |
68.42 14.01.25 |
3'675'028 |
|
Costco Whsl Rg 02:00:00 / 20.09.25 |
951.16 | -0.13% |
957.25 21:05 |
943.79 16:57 |
1'078.01 13.02.25 |
873.00 07.04.25 |
2'119'545 |
|
Couchbase Rg 02:00:00 / 20.09.25 |
24.51 | 0.08% |
24.70 21:50 |
24.49 15:31 |
25.12 20.06.25 |
12.860 07.04.25 |
709'959 |
|
Coya Rg 02:00:00 / 20.09.25 |
5.500 | -4.18% |
5.840 15:44 |
5.500 21:59 |
8.110 03.03.25 |
4.650 09.04.25 |
16'718 |