×
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 |
|---|---|---|---|---|---|---|---|
|
Coherus Onco Rg 02:00:00 / 29.09.26 |
1.140 | 0.88% | 0.01 | 1.130 | 1.140 | ||
|
Cohu Rg 02:00:00 / 29.09.26 |
66.07 | -1.39% | -0.93 | 66.03 | 66.06 | 217'285 | |
|
Coinbase Glb Rg-A 02:00:00 / 29.09.26 |
191.79 | -1.70% | -3.32 | 191.70 | 191.76 | 1'628'356 | |
|
Coincheck Grp Rg 02:00:00 / 29.09.26 |
1.520 | -4.40% | -0.07 | 1.500 | 1.620 | 36'116 | |
|
CoinShares Rg 02:00:00 / 29.09.26 |
5.120 | -7.41% | -0.41 | 5.080 | 5.130 | ||
|
Collective Acq Rg-A 02:00:00 / 29.09.26 |
10.680 | -0.09% | -0.01 | 10.480 | 10.690 | ||
|
Collective Mng Rg 02:00:00 / 29.09.26 |
12.270 | -5.18% | -0.67 | 12.200 | 12.300 | ||
|
Collective Rg-A 02:00:00 / 29.09.26 |
9.990 | 0.00% | 0.00 | 9.990 | 10.010 | ||
|
Collegium Pharma Rg 02:00:00 / 29.09.26 |
22.63 | 0.44% | 0.10 | 22.63 | 22.67 | ||
|
Colliers Int Grp SV 02:00:00 / 29.09.26 |
89.91 | -0.56% | -0.51 | 89.91 | 89.98 | ||
|
CollPlant Biot Rg 02:00:00 / 29.09.26 |
3.870 | -8.94% | -0.38 | 3.800 | 3.870 | ||
|
Columbia Bkg Sys Rg 02:00:00 / 29.09.26 |
29.06 | -1.96% | -0.58 | 29.06 | 29.07 | ||
|
Columbia Fin Rg 02:00:00 / 29.09.26 |
10.900 | -3.80% | -0.43 | 10.900 | 10.910 | ||
|
Columbia Sportsw Rg 02:00:00 / 29.09.26 |
58.69 | 1.89% | 1.09 | 58.63 | 58.69 | ||
|
Columbus Acqstn Rg 02:00:00 / 29.09.26 |
10.450 | -3.15% | -0.34 | 10.450 | 11.300 | ||
|
Columbus Circl Rg-A 02:00:00 / 29.09.26 |
9.845 | 0.00% | 0.00 | 9.840 | 9.850 | ||
|
Columbus Mckinno Rg 02:00:00 / 29.09.26 |
16.370 | -2.73% | -0.46 | 16.370 | 16.400 | ||
|
Comcast-A 02:00:00 / 29.09.26 |
21.79 | -0.55% | -0.12 | 21.80 | 21.81 | 9'121'235 | |
|
Commerce Bancsha Rg 02:00:00 / 29.09.26 |
55.88 | -0.99% | -0.56 | 55.88 | 55.91 | ||
|
Commerce.com Rg-1 02:00:00 / 29.09.26 |
3.170 | -2.61% | -0.09 | 3.170 | 3.180 | ||
|
Commercial Banc Rg 02:00:00 / 29.09.26 |
31.99 | -0.31% | -0.10 | 31.98 | 32.05 | ||
|
Commercial Vehic Rg 02:00:00 / 29.09.26 |
2.960 | -0.67% | -0.02 | 2.960 | 2.970 | ||
|
Community Bancor Rg 02:00:00 / 29.09.26 |
41.42 | 1.47% | 0.60 | 41.27 | 41.43 | ||
|
Community Trust Rg 02:00:00 / 29.09.26 |
75.22 | -0.45% | -0.34 | 75.16 | 75.28 | ||
|
Community West Rg 02:00:00 / 29.09.26 |
26.34 | -1.61% | -0.43 | 26.34 | 26.36 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
5E Adv Mat Rg 02:00:00 / 29.09.26 |
2.790 | -8.20% | -80.98% | 12.50% | 74.38% | 102.17% | -23.98% | -95.11% |
|
BTC Digital Rg 02:00:00 / 29.09.26 |
1.120 | -8.46% | -75.10% | -20.57% | -46.54% | -0.88% | -59.42% | -38.34% |
|
C.H.Robinson Wld Rg 02:00:00 / 29.09.26 |
148.24 | -8.50% | 42.37% | -3.01% | -0.95% | -21.39% | 12.41% | 71.87% |
|
GoPro Rg-A 02:00:00 / 29.09.26 |
1.330 | -8.51% | 18.35% | 2.31% | 51.79% | 80.02% | -37.85% | -60.31% |
|
Huron Consulting Rg 02:00:00 / 29.09.26 |
157.62 | -8.63% | 27.14% | -0.98% | -1.42% | 57.60% | 8.70% | 50.06% |
|
Cogent Bioscis Rg 02:00:00 / 29.09.26 |
31.86 | -9.04% | 314.23% | -0.44% | -8.97% | -19.22% | 125.48% | 224.07% |
|
Bioline RX Sp ADR 02:00:00 / 29.09.26 |
2.430 | -9.12% | -69.53% | -2.41% | -13.21% | -23.10% | -35.37% | -96.73% |
|
Hawkins Rg 02:00:00 / 29.09.26 |
127.83 | -9.17% | 5.18% | 1.95% | 6.29% | -8.33% | -27.74% | 118.44% |
|
Ascent Indstries Rg 02:00:00 / 29.09.26 |
14.520 | -9.20% | 31.48% | -0.41% | -4.28% | -5.65% | 14.60% | 70.34% |
|
Bloomia Hldg Rg 02:00:00 / 29.09.26 |
2.900 | -9.22% | -35.05% | -18.54% | -13.43% | -21.41% | -43.69% | -39.54% |
|
Cognyte Sftw Rg 02:00:00 / 29.09.26 |
8.530 | -9.36% | -1.50% | 0.00% | -3.72% | -8.38% | 3.90% | 74.23% |
|
Donegal Group-A 02:00:00 / 29.09.26 |
18.020 | -9.46% | 16.94% | -3.12% | -5.75% | -5.51% | -6.24% | 21.41% |
|
Establ Rg 02:00:00 / 29.09.26 |
65.34 | -9.48% | 43.20% | -3.54% | -5.76% | -28.64% | 57.94% | 37.87% |
|
American Airline Rg 02:00:00 / 29.09.26 |
13.520 | -9.52% | -20.42% | -0.37% | 0.67% | -23.83% | 18.80% | 7.44% |
|
Hycr Mng Hldg Rg-A 02:00:00 / 29.09.26 |
19.600 | -9.63% | 871.95% | -4.53% | -16.35% | -16.56% | 209.64% | 598.54% |
|
GSI Technology Rg 02:00:00 / 29.09.26 |
5.430 | -9.66% | 85.15% | -2.51% | -1.99% | -20.61% | 45.97% | 104.00% |
|
Crown Crafts Rg 02:00:00 / 29.09.26 |
2.540 | -9.75% | -44.20% | 1.20% | -9.93% | -16.17% | -11.19% | -48.88% |
|
Huntington Bancs Rg 02:00:00 / 29.09.26 |
15.300 | -9.86% | -3.87% | -4.61% | -8.30% | -14.48% | -11.82% | 50.24% |
|
Data I/O Rg 02:00:00 / 29.09.26 |
2.850 | -10.09% | 2.89% | -1.72% | -1.38% | -22.97% | -14.41% | -28.03% |
|
AGNC Invest REIT Rg 02:00:00 / 29.09.26 |
9.460 | -10.26% | 4.45% | -5.12% | -11.84% | -15.31% | -3.86% | -0.52% |
|
Deswell Industri Rg 02:00:00 / 29.09.26 |
3.090 | -10.66% | 30.25% | -0.96% | 3.00% | -10.17% | -22.36% | 31.91% |
|
H World Grp Sp ADR 02:00:00 / 29.09.26 |
43.29 | -10.73% | 27.16% | -0.82% | -8.52% | 2.90% | 8.71% | 7.66% |
|
GigaMedia Rg 02:00:00 / 29.09.26 |
1.330 | -10.74% | -13.07% | 0.76% | -2.92% | -10.74% | -18.90% | -2.21% |
|
Aprea Therapeut Rg 02:00:00 / 29.09.26 |
0.7518 | -10.81% | -76.80% | 2.01% | -6.03% | 0.24% | -50.21% | -81.40% |
|
Anixa Bioscincs Rg 02:00:00 / 29.09.26 |
2.790 | -10.90% | 19.83% | 3.33% | -16.72% | -8.52% | -18.18% | -16.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Coherus Onco Rg 02:00:00 / 29.09.26 |
1.140 | 0.88% |
1.150 19:12 |
1.105 15:49 |
2.615 27.01.26 |
1.105 28.09.26 |
317'515 |
|
Cohu Rg 02:00:00 / 29.09.26 |
66.07 | -1.39% |
66.75 15:30 |
64.01 16:46 |
74.60 30.06.26 |
23.94 02.01.26 |
217'285 |
|
Coinbase Glb Rg-A 02:00:00 / 29.09.26 |
191.79 | -1.70% |
198.77 15:31 |
191.11 17:21 |
263.03 14.01.26 |
139.11 31.07.26 |
1'628'356 |
|
Coincheck Grp Rg 02:00:00 / 29.09.26 |
1.520 | -4.40% |
1.670 16:11 |
1.500 21:56 |
3.050 06.01.26 |
1.400 07.04.26 |
36'116 |
|
CoinShares Rg 02:00:00 / 29.09.26 |
5.120 | -7.41% |
5.580 15:30 |
5.090 21:53 |
10.430 01.04.26 |
3.505 23.06.26 |
182'033 |
|
Collective Acq Rg-A 02:00:00 / 29.09.26 |
10.680 | -0.09% |
10.680 17:05 |
10.680 17:05 |
10.700 14.09.26 |
10.200 09.01.26 |
2 |
|
Collective Mng Rg 02:00:00 / 29.09.26 |
12.270 | -5.18% |
12.550 16:07 |
12.100 15:35 |
21.85 23.04.26 |
11.390 16.07.26 |
27'827 |
|
Collective Rg-A 02:00:00 / 29.09.26 |
9.990 | 0.00% |
9.990 15:40 |
9.990 15:40 |
10.020 31.08.26 |
9.900 22.06.26 |
2 |
|
Collegium Pharma Rg 02:00:00 / 29.09.26 |
22.63 | 0.44% |
23.17 16:27 |
22.43 15:30 |
49.20 05.02.26 |
21.67 15.09.26 |
256'562 |
|
Colliers Int Grp SV 02:00:00 / 29.09.26 |
89.91 | -0.56% |
90.75 19:35 |
87.36 15:45 |
149.67 05.01.26 |
87.36 28.09.26 |
77'843 |
|
CollPlant Biot Rg 02:00:00 / 29.09.26 |
3.870 | -8.94% |
4.260 15:30 |
3.820 21:59 |
19.900 23.01.26 |
2.651 28.08.26 |
8'391 |
|
Columbia Bkg Sys Rg 02:00:00 / 29.09.26 |
29.06 | -1.96% |
29.60 15:30 |
29.03 21:55 |
33.67 16.07.26 |
25.68 19.03.26 |
790'690 |
|
Columbia Fin Rg 02:00:00 / 29.09.26 |
10.900 | -3.80% |
11.290 15:30 |
10.900 21:59 |
12.000 17.08.26 |
10.520 04.08.26 |
960'970 |
|
Columbia Sportsw Rg 02:00:00 / 29.09.26 |
58.69 | 1.89% |
58.99 19:11 |
57.19 15:39 |
69.00 15.06.26 |
51.73 20.01.26 |
254'589 |
|
Columbus Acqstn Rg 02:00:00 / 29.09.26 |
10.450 | -3.15% |
12.950 16:51 |
10.450 22:00 |
12.950 28.09.26 |
8.150 10.09.26 |
3'411 |
|
Columbus Circl Rg-A 02:00:00 / 29.09.26 |
9.845 | 0.00% |
9.845 16:17 |
9.845 16:17 |
10.050 31.07.26 |
9.800 31.07.26 |
36 |
|
Columbus Mckinno Rg 02:00:00 / 29.09.26 |
16.370 | -2.73% |
16.730 16:24 |
16.140 17:25 |
24.00 10.02.26 |
11.990 11.06.26 |
147'933 |
|
Comcast-A 02:00:00 / 29.09.26 |
21.79 | -0.55% |
21.97 16:15 |
21.50 15:36 |
32.86 12.02.26 |
21.30 24.07.26 |
9'121'235 |
|
Commerce Bancsha Rg 02:00:00 / 29.09.26 |
55.88 | -0.99% |
56.57 15:30 |
55.71 21:16 |
60.91 29.07.26 |
46.99 19.03.26 |
335'536 |
|
Commerce.com Rg-1 02:00:00 / 29.09.26 |
3.170 | -2.61% |
3.190 15:30 |
3.090 18:06 |
4.380 06.01.26 |
1.950 06.08.26 |
161'494 |
|
Commercial Banc Rg 02:00:00 / 29.09.26 |
31.99 | -0.31% |
32.14 18:24 |
31.93 21:30 |
35.71 06.08.26 |
24.06 05.01.26 |
15'940 |
|
Commercial Vehic Rg 02:00:00 / 29.09.26 |
2.960 | -0.67% |
3.035 16:58 |
2.935 15:34 |
5.870 03.06.26 |
1.430 02.01.26 |
109'018 |
|
Community Bancor Rg 02:00:00 / 29.09.26 |
41.42 | 1.47% |
41.62 21:59 |
40.54 15:41 |
42.70 23.03.26 |
24.80 07.01.26 |
9'568 |
|
Community Trust Rg 02:00:00 / 29.09.26 |
75.22 | -0.45% |
75.75 15:38 |
75.02 16:23 |
79.84 05.08.26 |
56.12 02.01.26 |
43'733 |
|
Community West Rg 02:00:00 / 29.09.26 |
26.34 | -1.61% |
26.68 19:11 |
26.27 15:56 |
28.14 16.07.26 |
22.00 05.01.26 |
129'470 |