×
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 |
|---|---|---|---|---|---|---|---|
|
CommVault System Rg 02:00:00 / 29.09.26 |
148.08 | 1.75% | 2.54 | 148.16 | 148.21 | 181'043 | |
|
COMPASS Path Sp ADR 02:00:00 / 29.09.26 |
13.230 | 1.30% | 0.17 | 13.220 | 13.240 | ||
|
Compass Theraptc Rg 02:00:00 / 29.09.26 |
1.110 | -1.77% | -0.02 | 1.110 | 1.120 | 749'253 | |
|
Compugen Rg 02:00:00 / 29.09.26 |
2.330 | -2.10% | -0.05 | 2.320 | 2.340 | ||
|
ComScore Rg 02:00:00 / 29.09.26 |
4.860 | -1.02% | -0.05 | 4.840 | 4.900 | ||
|
Comstock Hldg Rg-A 02:00:00 / 29.09.26 |
19.530 | 1.03% | 0.20 | 19.360 | 19.540 | ||
|
Comtech Telecomm Rg 02:00:00 / 29.09.26 |
1.390 | 0.00% | 0.00 | 1.400 | 1.410 | ||
|
Concentrix Rg 02:00:00 / 29.09.26 |
25.45 | -6.02% | -1.63 | 25.42 | 25.45 | ||
|
Concorde Intl Rg-A 02:00:00 / 29.09.26 |
0.3905 | -2.38% | -0.01 | 0.3900 | 0.4047 | ||
|
Concrete Pumping Rg 02:00:00 / 29.09.26 |
9.900 | 1.33% | 0.13 | 9.880 | 9.930 | ||
|
Conduent Rg 02:00:00 / 29.09.26 |
1.570 | -4.27% | -0.07 | 1.570 | 1.580 | ||
|
Conexeu Science Rg 02:00:00 / 29.09.26 |
3.770 | -3.08% | -0.12 | 3.750 | 3.900 | ||
|
Connect Biophar Rg 02:00:00 / 29.09.26 |
1.080 | 0.00% | 0.00 | 1.070 | 1.090 | ||
|
ConnectOne Banco Rg 02:00:00 / 29.09.26 |
30.60 | -1.48% | -0.46 | 30.59 | 30.61 | ||
|
Consensus Cloud Rg 02:00:00 / 29.09.26 |
34.44 | -2.21% | -0.78 | 34.34 | 34.45 | ||
|
CONSOLIDATED WAT Rg 02:00:00 / 29.09.26 |
27.53 | -1.18% | -0.33 | 27.44 | 27.53 | ||
|
Constr Ptr-A Rg 02:00:00 / 29.09.26 |
91.47 | -2.39% | -2.24 | 91.31 | 91.55 | ||
|
Consumer Ptfl Sv Rg 02:00:00 / 29.09.26 |
8.970 | -6.17% | -0.59 | 8.970 | 8.990 | ||
|
Context Therap Rg 02:00:00 / 29.09.26 |
0.3263 | -5.61% | -0.02 | 0.3254 | 0.3264 | ||
|
Contineum The Rg-A 02:00:00 / 29.09.26 |
12.730 | 1.35% | 0.17 | 12.760 | 12.790 | ||
|
Cooper Co Rg 02:00:00 / 29.09.26 |
56.57 | 2.15% | 1.19 | 56.58 | 56.59 | ||
|
Copart Rg 02:00:00 / 29.09.26 |
27.22 | -1.34% | -0.37 | 27.21 | 27.22 | 2'772'458 | |
|
Corb Phrm Hldgs Rg 02:00:00 / 29.09.26 |
6.920 | -3.08% | -0.22 | 6.920 | 6.940 | 262'085 | |
|
Corcept Therapeu Rg 02:00:00 / 29.09.26 |
115.63 | -0.40% | -0.47 | 115.52 | 115.67 | ||
|
Core AI Hldg Rg 02:00:00 / 29.09.26 |
0.2700 | -0.74% | 0.00 | 0.2734 | 0.2775 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
FTAI Rg 02:00:00 / 29.09.26 |
167.10 | -11.07% | 21.54% | -13.30% | -12.10% | -30.82% | 2.35% | 411.72% |
|
Collective Mng Rg 02:00:00 / 29.09.26 |
12.270 | -11.31% | 211.06% | -5.03% | -18.85% | -9.85% | -15.03% | 256.47% |
|
Grand Canyon Ed Rg 02:00:00 / 29.09.26 |
146.40 | -11.44% | -10.09% | -2.76% | -1.17% | -4.58% | -32.80% | 27.27% |
|
AIRO Grp Hldg Rg 02:00:00 / 29.09.26 |
6.970 | -11.49% | 0.00% | -2.92% | -8.53% | -8.41% | -63.35% | 0.00% |
|
ALLOT Rg 02:00:00 / 29.09.26 |
8.530 | -11.60% | 46.05% | 5.96% | 10.49% | -0.58% | -12.87% | 311.85% |
|
DMC Global Rg 02:00:00 / 29.09.26 |
5.830 | -11.66% | -19.59% | -4.43% | -17.54% | -8.04% | -30.01% | -75.50% |
|
CBL Intl Rg-B 02:00:00 / 29.09.26 |
4.700 | -11.84% | -61.16% | -10.82% | -69.16% | -10.15% | -53.05% | -66.47% |
|
AppFolio Rg-A 02:00:00 / 29.09.26 |
197.91 | -12.22% | -17.23% | -5.69% | -15.50% | 12.41% | -29.96% | 13.32% |
|
Ferroglobe Rg 02:00:00 / 29.09.26 |
3.990 | -12.28% | 7.11% | -4.09% | -2.92% | 17.35% | -8.28% | -20.97% |
|
Corb Phrm Hldgs Rg 02:00:00 / 29.09.26 |
6.920 | -12.29% | -39.49% | -9.54% | -36.57% | -23.11% | -43.56% | 17.82% |
|
Aytu BioPharma Rg 02:00:00 / 29.09.26 |
2.170 | -12.31% | 36.53% | 2.12% | -5.24% | -0.91% | 26.90% | 40.74% |
|
Coya Rg 02:00:00 / 29.09.26 |
4.980 | -12.41% | -11.34% | 0.61% | 9.21% | -13.54% | -12.01% | 26.53% |
|
Beam Therapeutic Rg 02:00:00 / 29.09.26 |
24.23 | -12.45% | -2.14% | -4.08% | -17.67% | -31.40% | 1.34% | 5.48% |
|
Glb Indemn Grp Rg-A 02:00:00 / 29.09.26 |
24.48 | -12.55% | -31.01% | -5.21% | -17.23% | -2.22% | -15.66% | -27.61% |
|
Cibus Rg-A 02:00:00 / 29.09.26 |
1.470 | -12.64% | -45.32% | -5.77% | -9.26% | 4.26% | 12.21% | -91.69% |
|
Acrivon Therape Rg 02:00:00 / 29.09.26 |
2.060 | -12.86% | -65.12% | 2.49% | -1.44% | 15.73% | 13.19% | -77.07% |
|
Fox Rg-B 02:00:00 / 29.09.26 |
56.55 | -12.92% | 23.61% | -2.33% | -6.09% | 13.33% | -0.79% | 96.59% |
|
Gulf Res Rg 02:00:00 / 29.09.26 |
3.160 | -12.97% | -43.03% | -3.95% | -8.93% | -12.47% | -46.44% | -81.81% |
|
Aebi Schm Hldg N 02:00:00 / 29.09.26 |
10.780 | -13.04% | 0.00% | -10.61% | -14.78% | -7.78% | -16.43% | 0.00% |
|
Chi Atl RE REIT Rg 02:00:00 / 29.09.26 |
10.660 | -13.13% | -30.93% | -1.30% | -2.02% | 0.47% | -18.56% | -30.35% |
|
Blink Charging Rg 02:00:00 / 29.09.26 |
0.5603 | -13.15% | -58.32% | -4.06% | 7.79% | -10.37% | -67.98% | -80.36% |
|
Gam & Lsure REIT Rg 02:00:00 / 29.09.26 |
38.63 | -13.20% | -19.46% | -2.62% | -8.18% | -11.28% | -17.58% | -16.54% |
|
CCC Intell Sltn Rg 02:00:00 / 29.09.26 |
6.620 | -13.21% | -41.18% | 1.85% | -11.26% | 16.34% | -28.82% | -40.82% |
|
Grnwich LifeSci Rg 02:00:00 / 29.09.26 |
18.590 | -13.28% | 62.24% | -0.03% | 24.35% | -9.05% | 82.97% | 116.65% |
|
Arhaus Rg-A 02:00:00 / 29.09.26 |
9.630 | -13.38% | 3.30% | 10.31% | 10.56% | 18.16% | -8.98% | 5.89% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CommVault System Rg 02:00:00 / 29.09.26 |
148.08 | 1.75% |
148.27 21:59 |
142.14 15:51 |
154.83 08.07.26 |
71.91 09.04.26 |
181'043 |
|
COMPASS Path Sp ADR 02:00:00 / 29.09.26 |
13.230 | 1.30% |
13.490 19:23 |
12.840 15:30 |
15.860 09.09.26 |
4.900 24.03.26 |
579'591 |
|
Compass Theraptc Rg 02:00:00 / 29.09.26 |
1.110 | -1.77% |
1.150 15:30 |
1.100 16:00 |
6.850 03.02.26 |
1.100 24.09.26 |
749'253 |
|
Compugen Rg 02:00:00 / 29.09.26 |
2.330 | -2.10% |
2.345 17:58 |
2.320 17:29 |
3.235 24.04.26 |
1.510 05.01.26 |
30'155 |
|
ComScore Rg 02:00:00 / 29.09.26 |
4.860 | -1.02% |
4.940 21:59 |
4.785 17:36 |
9.110 22.01.26 |
4.690 22.09.26 |
3'152 |
|
Comstock Hldg Rg-A 02:00:00 / 29.09.26 |
19.530 | 1.03% |
20.00 18:50 |
19.235 21:16 |
21.66 10.09.26 |
10.600 20.01.26 |
22'209 |
|
Comtech Telecomm Rg 02:00:00 / 29.09.26 |
1.390 | 0.00% |
1.420 20:19 |
1.365 15:48 |
6.210 04.02.26 |
1.355 24.09.26 |
86'289 |
|
Concentrix Rg 02:00:00 / 29.09.26 |
25.45 | -6.02% |
26.80 15:30 |
24.63 17:26 |
44.78 08.01.26 |
19.140 30.06.26 |
982'842 |
|
Concorde Intl Rg-A 02:00:00 / 29.09.26 |
0.3905 | -2.38% |
0.4190 15:30 |
0.3905 22:00 |
3.750 04.02.26 |
0.3699 30.06.26 |
6'678 |
|
Concrete Pumping Rg 02:00:00 / 29.09.26 |
9.900 | 1.33% |
9.940 21:57 |
9.720 17:21 |
12.140 30.06.26 |
5.590 29.01.26 |
40'078 |
|
Conduent Rg 02:00:00 / 29.09.26 |
1.570 | -4.27% |
1.630 15:30 |
1.555 17:56 |
2.100 09.01.26 |
1.155 18.03.26 |
304'392 |
|
Conexeu Science Rg 02:00:00 / 29.09.26 |
3.770 | -3.08% |
3.890 15:30 |
3.690 19:06 |
18.550 03.06.26 |
3.690 28.09.26 |
50'474 |
|
Connect Biophar Rg 02:00:00 / 29.09.26 |
1.080 | 0.00% |
1.100 17:31 |
1.060 15:32 |
3.735 26.03.26 |
1.060 25.09.26 |
215'410 |
|
ConnectOne Banco Rg 02:00:00 / 29.09.26 |
30.60 | -1.48% |
30.96 15:30 |
30.58 21:56 |
34.13 16.07.26 |
24.60 09.03.26 |
154'618 |
|
Consensus Cloud Rg 02:00:00 / 29.09.26 |
34.44 | -2.21% |
34.67 18:27 |
34.00 15:45 |
41.23 01.07.26 |
20.78 20.01.26 |
48'845 |
|
CONSOLIDATED WAT Rg 02:00:00 / 29.09.26 |
27.53 | -1.18% |
27.75 15:30 |
27.23 18:16 |
39.09 27.01.26 |
27.23 28.09.26 |
34'384 |
|
Constr Ptr-A Rg 02:00:00 / 29.09.26 |
91.47 | -2.39% |
92.93 16:22 |
89.33 17:28 |
150.07 08.05.26 |
88.74 24.09.26 |
181'769 |
|
Consumer Ptfl Sv Rg 02:00:00 / 29.09.26 |
8.970 | -6.17% |
9.480 18:17 |
8.960 21:32 |
10.480 08.05.26 |
7.460 13.03.26 |
15'021 |
|
Context Therap Rg 02:00:00 / 29.09.26 |
0.3263 | -5.61% |
0.3447 15:30 |
0.3205 20:11 |
3.620 16.03.26 |
0.3205 28.09.26 |
201'184 |
|
Contineum The Rg-A 02:00:00 / 29.09.26 |
12.730 | 1.35% |
13.360 19:12 |
12.305 15:59 |
17.750 03.09.26 |
8.600 08.01.26 |
244'764 |
|
Cooper Co Rg 02:00:00 / 29.09.26 |
56.57 | 2.15% |
56.87 21:34 |
54.70 15:36 |
85.02 07.01.26 |
51.01 10.09.26 |
1'497'279 |
|
Copart Rg 02:00:00 / 29.09.26 |
27.22 | -1.34% |
27.52 16:18 |
27.11 16:04 |
41.79 22.01.26 |
26.82 23.07.26 |
2'772'458 |
|
Corb Phrm Hldgs Rg 02:00:00 / 29.09.26 |
6.920 | -3.08% |
7.180 15:34 |
6.890 20:57 |
12.800 22.05.26 |
6.325 15.09.26 |
262'085 |
|
Corcept Therapeu Rg 02:00:00 / 29.09.26 |
115.63 | -0.40% |
116.95 17:12 |
114.53 21:49 |
126.09 25.08.26 |
28.68 19.02.26 |
345'028 |
|
Core AI Hldg Rg 02:00:00 / 29.09.26 |
0.2700 | -0.74% |
0.2776 21:54 |
0.2639 17:45 |
4.040 09.06.26 |
0.2339 28.08.26 |
11'665 |