×
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
- 16.07.2025 - 17:31:50
- 20'605.14
- -0.35%
- -72.66
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Credit Acceptanc Rg 17:21:51 / 16.07.25 |
495.08 | -1.20% | -6.03 | 493.20 | 498.51 | 3'721 | |
|
Crescent Capital BDC Inc 17:29:43 / 16.07.25 |
14.535 | -0.31% | -0.05 | 14.540 | 14.590 | 20'171 | |
|
Cresud Sacf Sp ADR 17:08:06 / 16.07.25 |
10.780 | -0.28% | -0.03 | 10.620 | 10.740 | 4'810 | |
|
Crexendo Rg 17:30:59 / 16.07.25 |
5.750 | 0.17% | 0.01 | 5.730 | 5.770 | 24'257 | |
|
CRGO Rg 17:27:37 / 16.07.25 |
2.320 | -0.85% | -0.02 | 2.300 | 2.320 | 23'393 | |
|
Cricut Rg-A 17:30:43 / 16.07.25 |
5.215 | 1.46% | 0.08 | 5.210 | 5.220 | 50'630 | |
|
Crinetics Pharma Rg 17:30:42 / 16.07.25 |
31.56 | -0.85% | -0.27 | 31.44 | 31.60 | 73'263 | |
|
CRISPR Therap N 17:31:06 / 16.07.25 |
54.00 | 2.41% | 1.27 | 53.96 | 54.10 | 210'522 | |
|
CRITEO Sp ADS 17:28:02 / 16.07.25 |
23.59 | 1.68% | 0.39 | 23.53 | 23.61 | 16'860 | |
|
CRML Rg 17:30:14 / 16.07.25 |
4.150 | 4.01% | 0.16 | 4.130 | 4.150 | 1'287'123 | |
|
Crocs Rg 17:28:08 / 16.07.25 |
101.03 | 1.31% | 1.31 | 100.81 | 101.16 | 68'017 | |
|
Cronos Group Rg 17:25:47 / 16.07.25 |
2.020 | 0.00% | 0.00 | 2.020 | 2.030 | 42'490 | |
|
Cross Ctry Hlthc Rg 17:20:47 / 16.07.25 |
12.000 | -0.50% | -0.06 | 11.970 | 12.040 | 6'236 | |
|
Crown Crafts Rg 15:30:49 / 16.07.25 |
2.875 | 0.88% | 0.03 | 2.800 | 2.870 | 521 | |
|
Crown LNG Rg 17:07:40 / 16.07.25 |
0.0520 | -15.17% | -0.01 | 0.0531 | 0.0560 | 1'042'621 | |
|
Crtv Md & Cmty Rg 16:50:52 / 16.07.25 |
7.300 | -3.44% | -0.26 | 6.940 | 7.300 | 677 | |
|
Crtv Mdcl Hld Rg 16:49:29 / 16.07.25 |
2.420 | -3.59% | -0.09 | 2.360 | 2.490 | 8'230 | |
|
CrwdStrik Hldg Rg-A 17:31:47 / 16.07.25 |
468.00 | -1.12% | -5.28 | 467.55 | 468.27 | 191'353 | |
|
CryoPort Rg 17:29:09 / 16.07.25 |
7.280 | -0.68% | -0.05 | 7.260 | 7.280 | 22'878 | |
|
CSG Systems Intl Rg 17:31:04 / 16.07.25 |
61.24 | -0.08% | -0.05 | 61.05 | 61.31 | 7'843 | |
|
CSP Inc Rg 16:46:16 / 16.07.25 |
11.605 | 0.04% | 0.01 | 11.310 | 11.590 | 349 | |
|
CSW Industrials Rg 17:23:52 / 16.07.25 |
292.22 | 0.31% | 0.91 | 289.67 | 292.58 | 9'302 | |
|
CSX Rg 17:31:44 / 16.07.25 |
33.21 | -0.81% | -0.27 | 33.21 | 33.22 | 679'423 | |
|
CTRL Grp Rg 17:20:40 / 16.07.25 |
2.610 | -2.25% | -0.06 | 2.600 | 2.730 | 6'620 | |
|
Cue Biopharma Rg 17:24:19 / 16.07.25 |
0.7697 | 9.96% | 0.07 | 0.7400 | 0.7790 | 75'358 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Grnwich LifeSci Rg 17:26:21 / 16.07.25 |
10.390 | -10.24% | -4.18% | -1.52% | 16.48% | 5.48% | -35.98% | 9.09% |
|
DarioHealth Rg 17:26:50 / 16.07.25 |
0.7101 | -10.38% | -59.04% | -1.38% | -0.50% | -11.24% | -44.09% | -88.53% |
|
Goosehead Ins-A Rg 17:30:35 / 16.07.25 |
98.19 | -10.38% | 26.77% | -1.27% | -0.18% | -7.28% | 54.95% | 92.45% |
|
Ericsson Sp ADR-B 17:31:46 / 16.07.25 |
7.375 | -10.42% | 14.60% | -9.95% | -11.46% | -11.25% | 9.58% | 2.12% |
|
Diodes Rg 17:24:47 / 16.07.25 |
54.52 | -10.49% | -31.45% | -4.96% | 8.33% | 51.15% | -34.46% | -20.44% |
|
Horizon Tech Fin Rg 17:29:33 / 16.07.25 |
7.825 | -10.57% | -38.95% | -2.43% | 5.60% | -7.72% | -36.74% | -33.00% |
|
Akari Therp Sp ADR 16:30:45 / 16.07.25 |
1.090 | -10.66% | -65.72% | -2.68% | -4.39% | -24.83% | -71.76% | -93.84% |
|
Caesr Entmt Rg 17:31:24 / 16.07.25 |
29.63 | -10.74% | -36.37% | 0.14% | 6.77% | 10.89% | -23.04% | -20.77% |
|
Immersion Rg 17:30:10 / 16.07.25 |
7.700 | -10.77% | 10.34% | -2.65% | 1.32% | 9.84% | -37.25% | 43.46% |
|
Academy Sports Rg 17:31:25 / 16.07.25 |
51.13 | -10.81% | -22.26% | 1.87% | 15.89% | 35.95% | -10.92% | 28.92% |
|
BlackLine Rg 17:31:43 / 16.07.25 |
54.94 | -10.85% | -13.24% | -2.98% | -0.04% | 20.59% | 14.63% | -20.92% |
|
Eagle Finl Svcs Rg 17:24:17 / 16.07.25 |
32.01 | -10.96% | 8.03% | -3.02% | 10.09% | 2.27% | 0.50% | 0.00% |
|
Chord Energy Rg 17:30:00 / 16.07.25 |
102.73 | -10.97% | -37.38% | -3.92% | -1.78% | 10.71% | -41.82% | -3.27% |
|
First Watch Rest Rg 17:31:12 / 16.07.25 |
16.590 | -11.02% | -17.61% | -7.42% | 8.29% | -17.05% | 5.60% | 14.13% |
|
BV Financial Rg 17:19:56 / 16.07.25 |
15.360 | -11.09% | 7.97% | -3.70% | 7.41% | 0.66% | 16.01% | 0.00% |
|
Arcellx Rg 17:29:30 / 16.07.25 |
68.97 | -11.14% | 22.79% | -0.04% | 8.07% | 8.39% | 5.28% | 308.82% |
|
Chi Atl RE REIT Rg 17:23:11 / 16.07.25 |
13.690 | -11.15% | -15.33% | -2.35% | -3.93% | -3.73% | -16.52% | -5.58% |
|
Fat Brands Rg-A 16:48:59 / 16.07.25 |
2.370 | -11.17% | -22.02% | -5.20% | -2.87% | -3.66% | -16.04% | -43.21% |
|
CareDx Rg 17:31:04 / 16.07.25 |
19.010 | -11.21% | 58.42% | -6.26% | -0.11% | 6.56% | 3.88% | -16.99% |
|
Alarm.com Holdin Rg 17:31:12 / 16.07.25 |
54.34 | -11.22% | -16.47% | -5.31% | -3.52% | 4.96% | -21.38% | -18.51% |
|
Ardelyx Rg 17:30:08 / 16.07.25 |
4.525 | -11.24% | -27.42% | -1.63% | 25.35% | -6.70% | -21.30% | 543.50% |
|
Disc Medicine Rg 17:26:28 / 16.07.25 |
56.47 | -11.25% | -2.58% | 1.09% | 12.74% | 25.07% | 18.63% | 260.71% |
|
CLPS Rg 16:26:22 / 16.07.25 |
0.9200 | -11.30% | -1.92% | 12.03% | 0.00% | 4.08% | 23.56% | -33.77% |
|
C & F Financial Rg 17:30:33 / 16.07.25 |
63.10 | -11.35% | -7.38% | -4.90% | 5.22% | -3.41% | 21.63% | 37.16% |
|
Greene County Ba Rg 16:54:57 / 16.07.25 |
24.90 | -11.44% | -12.94% | 4.18% | 13.91% | 17.29% | -30.99% | 9.48% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Credit Acceptanc Rg 17:21:51 / 16.07.25 |
495.08 | -1.20% |
505.90 15:30 |
495.08 17:21 |
550.00 31.01.25 |
436.25 10.01.25 |
3'721 |
|
Crescent Capital BDC Inc 17:29:43 / 16.07.25 |
14.535 | -0.31% |
14.680 16:13 |
14.535 17:29 |
20.04 19.02.25 |
13.730 09.04.25 |
20'171 |
|
Cresud Sacf Sp ADR 17:08:06 / 16.07.25 |
10.780 | -0.28% |
10.880 16:09 |
10.770 16:42 |
14.090 06.01.25 |
8.880 09.04.25 |
4'810 |
|
Crexendo Rg 17:30:59 / 16.07.25 |
5.750 | 0.17% |
5.870 15:44 |
5.700 16:17 |
7.300 05.03.25 |
3.800 07.04.25 |
24'257 |
|
CRGO Rg 17:27:37 / 16.07.25 |
2.320 | -0.85% |
2.320 17:27 |
2.250 15:30 |
4.350 21.01.25 |
1.720 09.04.25 |
23'393 |
|
Cricut Rg-A 17:30:43 / 16.07.25 |
5.215 | 1.46% |
5.285 16:51 |
5.160 15:30 |
7.315 03.07.25 |
3.950 17.04.25 |
50'630 |
|
Crinetics Pharma Rg 17:30:42 / 16.07.25 |
31.56 | -0.85% |
32.65 16:20 |
31.50 17:24 |
53.49 03.01.25 |
24.12 09.04.25 |
73'263 |
|
CRISPR Therap N 17:31:06 / 16.07.25 |
54.00 | 2.41% |
55.26 16:35 |
53.40 15:30 |
61.96 10.07.25 |
30.06 07.04.25 |
210'522 |
|
CRITEO Sp ADS 17:28:02 / 16.07.25 |
23.59 | 1.68% |
23.91 16:54 |
23.20 15:35 |
47.24 19.02.25 |
23.12 15.07.25 |
16'860 |
|
CRML Rg 17:30:14 / 16.07.25 |
4.150 | 4.01% |
4.520 15:31 |
3.890 15:40 |
9.800 13.01.25 |
1.230 04.04.25 |
1'287'123 |
|
Crocs Rg 17:28:08 / 16.07.25 |
101.03 | 1.31% |
102.21 16:24 |
100.42 15:30 |
122.52 12.05.25 |
86.70 09.04.25 |
68'017 |
|
Cronos Group Rg 17:25:47 / 16.07.25 |
2.020 | 0.00% |
2.025 17:11 |
2.010 15:30 |
2.150 10.07.25 |
1.605 08.04.25 |
42'490 |
|
Cross Ctry Hlthc Rg 17:20:47 / 16.07.25 |
12.000 | -0.50% |
12.090 16:36 |
11.980 17:20 |
18.300 24.01.25 |
11.770 14.07.25 |
6'236 |
|
Crown Crafts Rg 15:30:49 / 16.07.25 |
2.875 | 0.88% |
2.875 15:30 |
2.860 15:30 |
4.580 03.01.25 |
2.765 27.06.25 |
521 |
|
Crown LNG Rg 17:07:40 / 16.07.25 |
0.0520 | -15.17% |
0.0614 15:30 |
0.0520 17:07 |
1.250 02.01.25 |
0.0520 16.07.25 |
1'042'621 |
|
Crtv Md & Cmty Rg 16:50:52 / 16.07.25 |
7.300 | -3.44% |
7.390 15:30 |
7.300 16:50 |
72.50 02.01.25 |
4.050 21.04.25 |
677 |
|
Crtv Mdcl Hld Rg 16:49:29 / 16.07.25 |
2.420 | -3.59% |
2.480 15:30 |
2.370 16:23 |
6.900 20.02.25 |
1.740 11.04.25 |
8'230 |
|
CrwdStrik Hldg Rg-A 17:31:47 / 16.07.25 |
468.00 | -1.12% |
476.26 15:32 |
467.50 17:25 |
517.69 03.07.25 |
298.27 07.04.25 |
191'353 |
|
CryoPort Rg 17:29:09 / 16.07.25 |
7.280 | -0.68% |
7.510 15:38 |
7.270 17:28 |
8.970 07.01.25 |
4.580 04.03.25 |
22'878 |
|
CSG Systems Intl Rg 17:31:04 / 16.07.25 |
61.24 | -0.08% |
61.77 16:49 |
61.18 17:21 |
67.58 25.02.25 |
49.23 10.01.25 |
7'843 |
|
CSP Inc Rg 16:46:16 / 16.07.25 |
11.605 | 0.04% |
11.605 16:46 |
11.600 15:30 |
21.89 06.02.25 |
10.430 25.06.25 |
349 |
|
CSW Industrials Rg 17:23:52 / 16.07.25 |
292.22 | 0.31% |
298.96 15:33 |
292.22 17:23 |
401.02 21.01.25 |
250.19 04.04.25 |
9'302 |
|
CSX Rg 17:31:44 / 16.07.25 |
33.21 | -0.81% |
33.70 15:30 |
33.14 17:21 |
34.59 11.07.25 |
26.23 07.04.25 |
679'423 |
|
CTRL Grp Rg 17:20:40 / 16.07.25 |
2.610 | -2.25% |
2.680 16:30 |
2.600 17:19 |
54.60 04.06.25 |
2.520 02.07.25 |
6'620 |
|
Cue Biopharma Rg 17:24:19 / 16.07.25 |
0.7697 | 9.96% |
0.7930 16:49 |
0.7002 15:30 |
1.750 06.01.25 |
0.5463 18.06.25 |
75'358 |