×

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
  • 18.09.2025 - 21:56:32
  • 22'471.95
  • 0.95%
  • 210.62
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
1-800-Flowers.com-A
21:56:32 / 18.09.25
5.670 8.00% 0.42 5.660 5.670 95'187
10x Genomics Rg-A
21:56:32 / 18.09.25
13.250 3.03% 0.39 13.240 13.260 415'722
111 Sp ADS
21:56:09 / 18.09.25
5.400 -4.42% -0.25 5.400 5.440 638
17Ed&Tech SpADR
21:45:53 / 18.09.25
3.800 7.04% 0.25 3.660 3.900 11'434
1st Cmmty Bkshs Rg
21:55:05 / 18.09.25
37.58 2.45% 0.90 37.58 37.64 11'654
1st Intst Banc Rg-A
21:56:27 / 18.09.25
33.87 4.41% 1.43 33.86 33.88 361'249
1st Seacoas Bnc Rg
16:39:10 / 18.09.25
11.490 0.09% 0.01 11.500 11.620 134
1st Source Corp Rg
21:54:40 / 18.09.25
65.16 2.82% 1.79 65.06 65.23 13'039
1stdibs.com Rg
21:55:01 / 18.09.25
2.850 1.42% 0.04 2.840 2.860 13'488
22nd Century Rg
21:50:33 / 18.09.25
1.750 0.57% 0.01 1.740 1.770 6'205
36Kr Hldg ADS
21:27:11 / 18.09.25
7.500 -9.31% -0.77 7.550 7.650 24'177
374Water Rg
21:56:24 / 18.09.25
0.3441 1.12% 0.00 0.3433 0.3498 36'912
3rd Cst Bncshs Rg
21:56:24 / 18.09.25
40.93 2.33% 0.93 40.93 40.97 29'058
4D Molecular Rg
21:56:06 / 18.09.25
7.125 6.98% 0.47 7.120 7.130 126'592
5E Adv Mat Rg
21:46:49 / 18.09.25
3.920 -1.75% -0.07 3.920 4.030 10'536
60 Degrees Ph Rg
19:38:31 / 18.09.25
1.470 2.08% 0.03 1.430 1.460 5'603
89bio Rg
21:56:30 / 18.09.25
14.985 85.46% 6.91 14.980 14.990 8'247'118
8x8 Rg
21:53:57 / 18.09.25
2.215 8.58% 0.18 2.210 2.220 68'505
908 Devices Rg
21:56:30 / 18.09.25
6.825 4.52% 0.30 6.820 6.830 87'806
9F Sp ADR-A
21:35:01 / 18.09.25
2.580 -4.44% -0.12 2.580 2.700 911
A SPAC III Rg-A
19:32:49 / 18.09.25
10.330 0.00% 0.00 10.330 10.380 1
A-Mark Prec Met Rg
21:56:24 / 18.09.25
27.14 2.26% 0.60 27.13 27.16 66'731
A2Z Cust2Mate Rg
21:55:26 / 18.09.25
8.135 -0.91% -0.08 8.090 8.140 158'009
Aaon Rg
21:56:32 / 18.09.25
88.51 9.92% 7.99 88.42 88.51 250'104
Aardvark Thera Rg
21:55:39 / 18.09.25
11.310 3.10% 0.34 11.250 11.300 33'335
22'472.53
0.95%
5.67
8.00%
13.25
3.03%
5.40
-4.42%
3.80
7.04%
2.50
8.95%
37.58
2.45%
33.87
4.41%
11.49
0.09%
65.16
2.82%
2.85
1.42%
1.75
0.57%
7.50
-9.31%
0.34
1.12%
40.93
2.33%
7.13
6.98%
3.92
-1.75%
1.47
2.08%
14.99
85.46%
2.22
8.58%
6.83
4.52%
2.58
-4.44%
10.33
0.00%
27.14
2.26%
8.14
-0.91%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Asset Ent Rg-B
02:00:00 / 13.09.25
8.490 1'657.76% 165.73% 4.94% 112.25% 80.25% 444.23% 0.00%
Abivax Sp ADS
21:55:55 / 18.09.25
83.32 1'006.56% 657.01% -3.07% 11.94% 1'060.45% 621.39% 0.00%
AirNet Technolog Rg
21:51:32 / 18.09.25
3.400 716.86% 365.00% -31.17% 54.55% 389.21% 1'132.78% 14.81%
Forward Ind Rg
21:54:01 / 18.09.25
31.69 578.34% 365.42% -8.09% 206.18% 403.82% 780.28% 150.07%
Dominari Hldgs Rg
21:56:34 / 18.09.25
6.320 499.16% 130.50% -9.20% 13.06% 7.12% 203.85% -13.73%
AIFU Rg-A
19:35:01 / 18.09.25
6.170 434.55% -10.77% -1.75% 19.81% 26.43% 431.90% 6.52%
Eightco Hldg Rg
21:56:22 / 18.09.25
12.590 395.89% 318.50% -13.17% 812.32% 940.50% 477.52% -94.13%
ABVC BioPharma Rg
21:50:09 / 18.09.25
2.740 384.75% 146.55% -1.08% -9.87% 25.11% 315.03% -60.82%
I-MAB Sp ADS
21:56:31 / 18.09.25
3.660 334.12% 94.21% -6.15% -22.29% 81.19% 229.73% -27.36%
Celcuity Rg
21:55:26 / 18.09.25
54.98 317.11% 274.74% -4.27% 9.13% 357.79% 261.95% 515.56%
Streamex Rg
21:56:22 / 18.09.25
6.290 316.78% 30.74% 3.11% 26.05% -26.09% 0.00% -24.27%
GD Culture Grp Rg
21:54:56 / 18.09.25
7.880 307.41% 199.61% 22.84% 145.10% 127.75% 100.00% 9.17%
American Bitcoin Rg
21:56:12 / 18.09.25
7.465 284.33% -82.30% -9.84% 25.46% 77.15% 185.91% -97.04%
DeFi Develop Rg
21:56:30 / 18.09.25
17.770 277.05% 117.35% 10.92% 6.98% -0.95% 2'309.16% 0.00%
Immuneering Rg-A
21:56:10 / 18.09.25
8.990 266.82% 9.80% 9.50% 94.17% 181.82% 271.49% -34.28%
Aeva Tech Rg
21:56:34 / 18.09.25
17.040 263.37% 355.59% 7.51% 22.59% -49.23% 440.95% 33.80%
Brooge Energy Rg
20:15:17 / 18.09.25
5.500 259.49% 54.35% 89.66% 65.66% 135.04% 210.73% 0.00%
Galectin Rg
21:53:19 / 18.09.25
4.630 255.81% 176.51% -22.05% 19.33% 97.02% 63.03% 144.15%
ATAI Lf Sci Rg
21:56:27 / 18.09.25
4.730 246.62% 226.95% 2.83% 7.74% 110.22% 275.40% 19.43%
Amylyx Pharm Rg
21:56:32 / 18.09.25
13.250 237.83% -13.25% 11.91% 57.18% 103.85% 360.07% -56.54%
Cervomed Rg
21:54:02 / 18.09.25
8.110 232.91% 12.09% -11.85% -12.04% 14.14% -53.58% -17.57%
Gossamer Bio Rg
21:56:30 / 18.09.25
3.065 230.53% 227.67% -11.42% 41.24% 135.77% 219.34% -77.88%
Better Home Rg-A
21:56:10 / 18.09.25
32.32 216.70% -30.80% 31.33% 92.84% 161.28% 61.12% 0.00%
EchoStar Rg-A
21:56:34 / 18.09.25
71.20 213.58% 333.37% -7.58% 158.91% 179.65% 174.80% 326.93%
CommScope Rg
21:56:33 / 18.09.25
16.540 212.86% 478.01% -0.24% 7.47% 101.95% 175.67% 35.83%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
1-800-Flowers.com-A
21:56:32 / 18.09.25
5.670 8.00% 5.830
17:23
5.330
15:50
9.155
23.01.25
3.860
09.05.25
95'187
10x Genomics Rg-A
21:56:32 / 18.09.25
13.250 3.03% 13.480
16:06
13.050
20:04
17.200
13.01.25
6.810
07.04.25
415'722
111 Sp ADS
21:56:09 / 18.09.25
5.400 -4.42% 5.600
15:30
5.600
15:30
11.300
20.03.25
4.160
17.01.25
638
17Ed&Tech SpADR
21:45:53 / 18.09.25
3.800 7.04% 3.800
21:45
3.550
15:30
3.800
18.09.25
1.340
11.04.25
11'434
1st Cmmty Bkshs Rg
21:55:05 / 18.09.25
37.58 2.45% 37.74
16:37
36.86
15:30
45.42
06.02.25
33.88
04.04.25
11'654
1st Intst Banc Rg-A
21:56:27 / 18.09.25
33.87 4.41% 33.89
21:55
32.44
15:30
34.03
30.01.25
22.95
09.04.25
361'249
1st Seacoas Bnc Rg
16:39:10 / 18.09.25
11.490 0.09% 11.490
16:39
11.490
16:39
11.800
08.09.25
9.620
10.01.25
134
1st Source Corp Rg
21:54:40 / 18.09.25
65.16 2.82% 65.16
21:54
63.60
15:30
67.77
11.02.25
52.14
07.04.25
13'039
1stdibs.com Rg
21:55:01 / 18.09.25
2.850 1.42% 2.860
20:22
2.810
19:16
4.220
14.02.25
2.330
10.04.25
13'488
22nd Century Rg
21:50:33 / 18.09.25
1.750 0.57% 1.750
15:30
1.740
15:34
287.27
13.01.25
1.600
09.09.25
6'205
36Kr Hldg ADS
21:27:11 / 18.09.25
7.500 -9.31% 8.270
15:30
6.950
17:02
21.36
08.09.25
2.910
02.01.25
24'177
374Water Rg
21:56:24 / 18.09.25
0.3441 1.12% 0.3700
16:08
0.3401
21:00
0.7468
02.01.25
0.1633
01.08.25
36'912
3rd Cst Bncshs Rg
21:56:24 / 18.09.25
40.93 2.33% 41.02
16:37
40.14
15:30
41.25
05.09.25
26.16
07.04.25
29'058
4D Molecular Rg
21:56:06 / 18.09.25
7.125 6.98% 7.180
20:14
6.790
15:30
7.580
18.08.25
2.260
09.04.25
126'592
5E Adv Mat Rg
21:46:49 / 18.09.25
3.920 -1.75% 4.120
15:30
3.920
21:46
17.250
14.01.25
2.950
12.03.25
10'536
60 Degrees Ph Rg
19:38:31 / 18.09.25
1.470 2.08% 1.485
19:13
1.420
15:30
8.000
08.01.25
1.220
27.08.25
5'603
89bio Rg
21:56:30 / 18.09.25
14.985 85.46% 15.060
15:31
14.940
21:43
15.060
18.09.25
4.160
09.04.25
8'247'118
8x8 Rg
21:53:57 / 18.09.25
2.215 8.58% 2.215
21:53
2.060
15:30
3.520
14.02.25
1.525
21.04.25
68'505
908 Devices Rg
21:56:30 / 18.09.25
6.825 4.52% 6.980
18:59
6.630
15:30
8.060
20.06.25
1.920
03.03.25
87'806
9F Sp ADR-A
21:35:01 / 18.09.25
2.580 -4.44% 2.630
15:30
2.570
20:26
3.200
25.08.25
0.9944
17.04.25
911
A SPAC III Rg-A
19:32:49 / 18.09.25
10.330 0.00% 10.330
15:30
10.330
15:30
11.200
19.05.25
9.950
03.01.25
1
A-Mark Prec Met Rg
21:56:24 / 18.09.25
27.14 2.26% 27.20
21:53
26.16
17:04
30.00
07.02.25
19.390
30.05.25
66'731
A2Z Cust2Mate Rg
21:55:26 / 18.09.25
8.135 -0.91% 8.310
15:32
7.920
17:03
12.350
14.07.25
5.670
12.03.25
158'009
Aaon Rg
21:56:32 / 18.09.25
88.51 9.92% 88.87
21:54
81.44
15:38
137.58
22.01.25
62.00
11.08.25
250'104
Aardvark Thera Rg
21:55:39 / 18.09.25
11.310 3.10% 11.760
20:24
11.080
15:30
19.580
20.02.25
5.000
09.04.25
33'335

Handel

Kurs 22'471.95
Vortag 22'261.33
+/-% 0.95%
+/- 210.62
Eröffnung 22'439.11
Tageshoch 22'540.93
Tagestief 22'358.49

Stammdaten

Gesellschaft Nasdaq OMX Indices USA
Währung USD
ISIN XC0009694271
Valor 998356
Symbol COMP

Hoch / Tief

22'471.95
Intraday
22'358.49
15:46
22'540.93
16:31
22'471.95
YTD
14'784.03
07.04.25
22'540.93
18.09.25
22'471.95
1 Jahr
14'784.03
08.04.25
22'540.93
18.09.25

Performance

Intraday 0.95%
1 Monat 6.50%
3 Monate 11.42%
YTD 16.37%
1 Jahr 24.75%
3 Jahre 94.45%