×
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 |
|---|---|---|---|---|---|---|---|
|
Community West Rg 02:00:00 / 21.09.24 |
20.01 | -3.89% | -0.81 | 20.01 | 20.07 | ||
|
CommVault System Rg 02:00:00 / 21.09.24 |
152.14 | -0.71% | -1.09 | 151.95 | 152.26 | ||
|
COMPASS Path Sp ADR 02:00:00 / 21.09.24 |
7.250 | -2.03% | -0.15 | 7.250 | 7.260 | ||
|
Compass Theraptc Rg 02:00:00 / 21.09.24 |
1.660 | -4.05% | -0.07 | 1.660 | 1.680 | ||
|
Complete Solar Rg 02:00:00 / 21.09.24 |
2.880 | -6.49% | -0.20 | 2.870 | 2.880 | ||
|
CompoSecure Rg-A 02:00:00 / 21.09.24 |
13.460 | 0.00% | 0.00 | 13.450 | 13.460 | ||
|
Compugen Rg 02:00:00 / 21.09.24 |
1.830 | -0.54% | -0.01 | 1.830 | 1.840 | ||
|
ComScore Rg 02:00:00 / 21.09.24 |
6.660 | -2.06% | -0.14 | 6.500 | 6.670 | ||
|
Comstock Hldg Rg-A 02:00:00 / 21.09.24 |
8.560 | 4.01% | 0.33 | 8.550 | 8.680 | ||
|
Comtech Telecomm Rg 02:00:00 / 21.09.24 |
3.790 | 10.17% | 0.35 | 3.780 | 3.790 | ||
|
Concentrix Rg 02:00:00 / 21.09.24 |
63.38 | -1.23% | -0.79 | 63.37 | 63.43 | ||
|
Concrete Pumping Rg 02:00:00 / 21.09.24 |
5.940 | -1.66% | -0.10 | 5.940 | 5.960 | ||
|
Conduent Rg 02:00:00 / 21.09.24 |
3.750 | -4.09% | -0.16 | 3.750 | 3.760 | ||
|
Conduit Pharma Rg 02:00:00 / 21.09.24 |
0.1390 | 3.96% | 0.01 | 0.1360 | 0.1381 | ||
|
Confluent Rg-A 02:00:00 / 21.09.24 |
20.36 | -1.45% | -0.30 | 20.35 | 20.36 | ||
|
Conifer Hldgs Rg 02:00:00 / 21.09.24 |
1.020 | -1.92% | -0.02 | 1.010 | 1.020 | ||
|
Connect Bio Sp ADS 02:00:00 / 21.09.24 |
1.220 | 2.52% | 0.03 | 1.220 | 1.310 | ||
|
ConnectM Tech Rg 02:00:00 / 21.09.24 |
1.120 | 2.75% | 0.03 | 1.130 | 1.150 | ||
|
ConnectOne Banco Rg 02:00:00 / 21.09.24 |
25.46 | -3.01% | -0.79 | 25.46 | 25.47 | ||
|
Connexa Sports Rg 02:00:00 / 21.09.24 |
6.300 | -2.93% | -0.19 | 6.300 | 6.410 | ||
|
Consensus Cloud Rg 02:00:00 / 21.09.24 |
22.70 | -2.91% | -0.68 | 22.70 | 22.76 | ||
|
Consolidated Com Rg 02:00:00 / 21.09.24 |
4.600 | -0.86% | -0.04 | 4.610 | 4.620 | ||
|
CONSOLIDATED WAT Rg 02:00:00 / 21.09.24 |
25.66 | -2.47% | -0.65 | 25.66 | 25.69 | ||
|
Constr Ptr-A Rg 02:00:00 / 21.09.24 |
72.53 | -4.93% | -3.76 | 72.48 | 72.54 | ||
|
Consumer Ptfl Sv Rg 02:00:00 / 21.09.24 |
9.900 | -0.80% | -0.08 | 9.830 | 9.990 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Beam Therapeutic Rg 02:00:00 / 21.09.24 |
25.65 | -4.34% | -33.42% | -2.47% | -4.33% | 9.48% | 7.95% | -74.70% |
|
Cass Info Sys Rg 02:00:00 / 21.09.24 |
42.12 | -4.35% | -5.96% | 0.31% | -2.61% | 5.12% | 11.49% | 0.33% |
|
First Guaranty B Rg 02:00:00 / 21.09.24 |
11.020 | -4.41% | -54.67% | 2.32% | 5.96% | 22.44% | -2.82% | -39.00% |
|
Central Garden & Rg 02:00:00 / 21.09.24 |
38.09 | -4.44% | 27.86% | -0.76% | -3.89% | -1.06% | 1.78% | 2.18% |
|
Fidelity D & D B Rg 02:00:00 / 21.09.24 |
51.35 | -4.45% | 17.63% | -5.43% | 2.70% | 17.24% | 13.13% | 7.67% |
|
HireQuest Rg 02:00:00 / 21.09.24 |
14.530 | -4.50% | -7.27% | -1.09% | 9.17% | 17.65% | -6.38% | -28.07% |
|
Co-Diagnostics Rg 02:00:00 / 21.09.24 |
1.290 | -4.51% | -49.60% | -1.53% | -26.29% | 3.20% | 22.86% | -87.33% |
|
Cognex Rg 02:00:00 / 21.09.24 |
39.74 | -4.58% | -15.45% | 2.77% | 0.13% | -15.01% | -6.30% | -55.17% |
|
Health Catalyst Rg 02:00:00 / 21.09.24 |
8.690 | -4.64% | -16.93% | 2.96% | 19.53% | 35.99% | -11.05% | -84.05% |
|
Cogent Comm Hldg Rg 02:00:00 / 21.09.24 |
72.29 | -4.80% | 26.86% | -0.84% | -0.88% | 28.08% | 10.43% | -1.04% |
|
Datadog Rg-A 02:00:00 / 21.09.24 |
114.76 | -4.83% | 57.17% | 5.03% | -2.11% | -11.51% | 29.29% | -19.29% |
|
Host Hotels REIT Rg 02:00:00 / 21.09.24 |
18.730 | -4.83% | 15.45% | 7.52% | 7.58% | 4.17% | 18.54% | 13.96% |
|
Amkor Technology Rg 02:00:00 / 21.09.24 |
30.96 | -4.87% | 31.98% | 0.98% | -7.22% | -22.64% | 38.28% | 16.10% |
|
CBAK Energy Tech Rg 02:00:00 / 21.09.24 |
1.010 | -5.00% | 0.76% | 6.38% | -5.61% | -26.28% | 17.36% | -63.99% |
|
Aptorum Rg 02:00:00 / 21.09.24 |
2.170 | -5.08% | -59.28% | -25.17% | -28.38% | -50.68% | -1.36% | -91.55% |
|
eXp World Hldgs Rg 02:00:00 / 21.09.24 |
14.030 | -5.09% | 32.94% | -1.75% | 7.02% | 24.32% | -15.63% | -68.39% |
|
Independent Bank Rg 02:00:00 / 21.09.24 |
60.59 | -5.18% | -26.09% | -0.35% | -3.81% | 19.46% | 25.73% | -12.76% |
|
Airbnb Rg-A 02:00:00 / 21.09.24 |
131.18 | -5.43% | 50.58% | 11.41% | 12.26% | -13.49% | -0.77% | -22.71% |
|
EPOW Rg-A 02:00:00 / 21.09.24 |
0.9700 | -5.77% | -64.10% | -8.06% | -9.35% | 21.25% | -51.98% | -60.48% |
|
Centl Gard NVtgRg-A 02:00:00 / 21.09.24 |
32.83 | -5.88% | 15.78% | -0.73% | -4.17% | -0.61% | -2.87% | -0.60% |
|
Duos Tech Rg 02:00:00 / 21.09.24 |
2.490 | -5.90% | 29.05% | 3.75% | -3.49% | -12.94% | -49.90% | -55.57% |
|
AERT Rg 02:00:00 / 21.09.24 |
2.310 | -6.00% | 0.00% | -3.75% | 8.96% | 22.22% | 0.00% | 0.00% |
|
Expedia Group Rg 02:00:00 / 21.09.24 |
144.04 | -6.09% | 62.72% | 6.09% | 4.28% | 14.33% | 42.80% | -6.40% |
|
Columbia Finl Rg 02:00:00 / 21.09.24 |
17.420 | -6.12% | -16.28% | 0.46% | -2.41% | 16.37% | 12.39% | 1.12% |
|
Guardant Health Rg 02:00:00 / 21.09.24 |
25.09 | -6.14% | -6.65% | -6.35% | -13.54% | -13.12% | -3.24% | -80.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Community West Rg 02:00:00 / 21.09.24 |
20.01 | -3.89% |
20.73 15:31 |
19.970 21:55 |
22.85 01.04.24 |
15.500 01.04.24 |
159'641 |
|
CommVault System Rg 02:00:00 / 21.09.24 |
152.14 | -0.71% |
153.28 20:56 |
151.69 17:31 |
157.04 03.09.24 |
73.35 05.01.24 |
574'247 |
|
COMPASS Path Sp ADR 02:00:00 / 21.09.24 |
7.250 | -2.03% |
7.430 15:39 |
7.200 15:54 |
12.740 28.02.24 |
5.750 27.06.24 |
85'708 |
|
Compass Theraptc Rg 02:00:00 / 21.09.24 |
1.660 | -4.05% |
1.710 15:30 |
1.610 20:44 |
2.330 15.03.24 |
0.7650 05.07.24 |
636'510 |
|
Complete Solar Rg 02:00:00 / 21.09.24 |
2.880 | -6.49% |
3.190 15:30 |
2.810 16:12 |
3.350 19.09.24 |
0.2000 15.04.24 |
254'426 |
|
CompoSecure Rg-A 02:00:00 / 21.09.24 |
13.460 | 0.00% |
13.695 20:57 |
13.240 15:48 |
13.900 19.09.24 |
4.610 05.03.24 |
1'443'676 |
|
Compugen Rg 02:00:00 / 21.09.24 |
1.830 | -0.54% |
1.865 20:23 |
1.820 16:12 |
3.030 08.03.24 |
1.500 05.07.24 |
29'278 |
|
ComScore Rg 02:00:00 / 21.09.24 |
6.660 | -2.06% |
6.900 16:33 |
6.455 21:22 |
20.80 16.01.24 |
6.370 09.09.24 |
7'898 |
|
Comstock Hldg Rg-A 02:00:00 / 21.09.24 |
8.560 | 4.01% |
8.560 21:59 |
8.330 15:30 |
8.990 17.09.24 |
4.480 05.01.24 |
7'706 |
|
Comtech Telecomm Rg 02:00:00 / 21.09.24 |
3.790 | 10.17% |
3.890 19:15 |
3.340 15:45 |
8.670 04.01.24 |
1.535 23.04.24 |
380'265 |
|
Concentrix Rg 02:00:00 / 21.09.24 |
63.38 | -1.23% |
63.68 19:23 |
62.17 16:15 |
105.98 24.01.24 |
53.97 01.05.24 |
483'768 |
|
Concrete Pumping Rg 02:00:00 / 21.09.24 |
5.940 | -1.66% |
6.040 16:33 |
5.900 21:57 |
8.440 04.01.24 |
5.050 05.09.24 |
110'241 |
|
Conduent Rg 02:00:00 / 21.09.24 |
3.750 | -4.09% |
3.865 19:14 |
3.750 21:59 |
4.190 31.07.24 |
2.960 25.04.24 |
2'933'781 |
|
Conduit Pharma Rg 02:00:00 / 21.09.24 |
0.1390 | 3.96% |
0.1420 21:39 |
0.1281 19:11 |
5.290 05.01.24 |
0.1127 03.09.24 |
346'547 |
|
Confluent Rg-A 02:00:00 / 21.09.24 |
20.36 | -1.45% |
20.63 15:31 |
19.915 17:16 |
35.07 04.03.24 |
17.880 05.08.24 |
2'737'859 |
|
Conifer Hldgs Rg 02:00:00 / 21.09.24 |
1.020 | -1.92% |
1.020 15:30 |
0.9608 16:58 |
1.910 05.09.24 |
0.6510 28.08.24 |
25'850 |
|
Connect Bio Sp ADS 02:00:00 / 21.09.24 |
1.220 | 2.52% |
1.230 20:38 |
1.210 15:30 |
2.650 02.04.24 |
0.9600 01.02.24 |
205 |
|
ConnectM Tech Rg 02:00:00 / 21.09.24 |
1.120 | 2.75% |
1.230 21:42 |
1.080 15:30 |
11.350 12.06.24 |
0.6810 05.08.24 |
326'265 |
|
ConnectOne Banco Rg 02:00:00 / 21.09.24 |
25.46 | -3.01% |
26.17 16:21 |
25.24 21:55 |
26.53 18.09.24 |
17.070 17.06.24 |
504'512 |
|
Connexa Sports Rg 02:00:00 / 21.09.24 |
6.300 | -2.93% |
6.560 15:30 |
6.300 22:00 |
18.960 11.07.24 |
5.710 04.09.24 |
11'095 |
|
Consensus Cloud Rg 02:00:00 / 21.09.24 |
22.70 | -2.91% |
23.58 20:51 |
22.59 21:59 |
26.02 02.01.24 |
11.620 30.04.24 |
257'496 |
|
Consolidated Com Rg 02:00:00 / 21.09.24 |
4.600 | -0.86% |
4.635 15:44 |
4.600 15:30 |
4.650 19.09.24 |
4.190 22.04.24 |
1'589'929 |
|
CONSOLIDATED WAT Rg 02:00:00 / 21.09.24 |
25.66 | -2.47% |
26.27 15:30 |
25.56 21:51 |
36.14 02.01.24 |
23.75 18.04.24 |
236'868 |
|
Constr Ptr-A Rg 02:00:00 / 21.09.24 |
72.53 | -4.93% |
76.43 15:30 |
72.44 21:59 |
76.43 20.09.24 |
39.87 09.01.24 |
427'062 |
|
Consumer Ptfl Sv Rg 02:00:00 / 21.09.24 |
9.900 | -0.80% |
9.940 21:57 |
9.760 17:08 |
12.020 18.07.24 |
7.030 29.05.24 |
43'574 |