Nasdaq Comp.

Valor: 998356
22.05.2026 - 23:16:01

26'343.97
0.19%
50.87

Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

Intraday
Analysis

Logarithmic

NAME	KURS	+/-%	+/-	GELD	BRIEF	VOLUMEN
Astec Ind Inc Rg 02:00:00 / 23.05.26	48.58	-0.06%	-0.03	48.56	48.64
Astera Labs Rg 02:00:00 / 23.05.26	306.88	3.04%	9.04	306.70	306.78	1'890'720
Astrana Health Rg 02:00:00 / 23.05.26	37.85	1.26%	0.47	37.81	37.83
Astrazeneca Sp ADR 02:00:00 / 31.01.26	92.77	0.00%	0.00
Astronics Corp Rg 02:00:00 / 23.05.26	80.86	1.21%	0.97	80.86	80.92
AstroNova Rg 02:00:00 / 23.05.26	14.230	0.35%	0.05	14.160	14.250
Astrotech Rg 02:00:00 / 23.05.26	2.280	-4.60%	-0.11	2.260	2.370
Asure Software Rg 02:00:00 / 23.05.26	8.680	-1.25%	-0.11	8.660	8.670
ATA Crtv Glb Sp ADR 02:00:00 / 23.05.26	1.210	5.22%	0.06	1.200	1.220
Atara Biother Rg 02:00:00 / 23.05.26	9.800	4.93%	0.46	9.680	9.990
Atea Pharma Rg 02:00:00 / 23.05.26	4.420	4.25%	0.18	4.420	4.430
Aterian Rg 02:00:00 / 23.05.26	1.220	2.52%	0.03	1.210	1.220
ATIF Hldgs Rg 02:00:00 / 23.05.26	6.420	-5.45%	-0.37	6.480	7.090
Atlanta Braves Rg-A 02:00:00 / 23.05.26	53.10	-0.73%	-0.39	53.01	53.14
Atlanta Braves Rg-C 02:00:00 / 23.05.26	49.50	-1.02%	-0.51	49.46	49.50
Atlantic Am Rg 02:00:00 / 23.05.26	2.230	-0.45%	-0.01	2.170	2.240
ATLANTIC INTL Rg 02:00:00 / 23.05.26	1.420	5.19%	0.07	1.430	1.440
Atlanticus Hldgs Rg 02:00:00 / 23.05.26	83.14	1.87%	1.53	82.91	83.11
Atlas Lithium Rg 02:00:00 / 23.05.26	4.190	-4.56%	-0.20	4.190	4.200
Atlassian Rg-A 02:00:00 / 23.05.26	85.42	3.94%	3.24	85.41	85.44	1'587'376
ATN Internationa Rg 02:00:00 / 23.05.26	27.39	0.51%	0.14	27.25	27.41
Atomera Rg 02:00:00 / 23.05.26	9.240	8.58%	0.73	9.230	9.240	434'646
Atossa Therptcs Rg 02:00:00 / 31.01.26	0.5650	0.00%	0.00
Atour Life Sp ADR-A 02:00:00 / 23.05.26	33.84	-5.45%	-1.95	33.81	33.86
Atricure Rg 02:00:00 / 23.05.26	28.29	-1.84%	-0.53	28.28	28.29

Assembly Bio Rg

28.34

6.94%

Assertio Hldgs Rg

0.66

0.00%

AST SpceMobile Rg-A

105.86

10.01%

Astec Ind Inc Rg

48.58

-0.06%

Astera Labs Rg

306.88

3.04%

Astrana Health Rg

37.85

1.26%

Astrazeneca Sp ADR

92.77

0.00%

Astronics Corp Rg

80.86

1.21%

AstroNova Rg

14.23

0.35%

Astrotech Rg

2.28

-4.60%

Asure Software Rg

8.68

-1.25%

ATA Crtv Glb Sp ADR

1.21

5.22%

Atara Biother Rg

9.80

4.93%

Atea Pharma Rg

4.42

4.25%

Aterian Rg

1.22

2.52%

LeonaBio Rg

10.33

2.58%

ATIF Hldgs Rg

6.42

-5.45%

Atlanta Braves Rg-A

53.10

-0.73%

Atlanta Braves Rg-C

49.50

-1.02%

Atlantic Am Rg

2.23

-0.45%

ATLANTIC INTL Rg

1.42

5.19%

Atlanticus Hldgs Rg

83.14

1.87%

Atlas Lithium Rg

4.19

-4.56%

Atlassian Rg-A

85.42

3.94%

ATN Internationa Rg

27.39

0.51%

NAME	KURS	% YTD	% 2025/26	% 1 W	% 1 M	% 3 M	% 1 J	% 3 J
Brainstorm Cell Rg 23:20:00 / 22.05.26	0.6801	28.95%	-68.59%	-1.43%	-11.68%	-2.77%	-37.03%	0.00%
Carparts Rg 02:00:00 / 23.05.26	0.6193	28.62%	-40.45%	-9.31%	-36.29%	-12.77%	-26.27%	-84.69%
Immuron Sp ADR 02:00:00 / 23.05.26	1.000	28.52%	-44.32%	0.00%	12.66%	29.87%	-46.52%	-52.66%
Harmonic Rg 02:00:00 / 23.05.26	15.200	28.41%	-4.01%	21.21%	43.94%	42.99%	70.02%	-23.91%
Consensus Cloud Rg 02:00:00 / 23.05.26	28.18	28.00%	17.06%	-0.51%	5.45%	-6.33%	31.84%	-19.35%
Axsome Therapeut Rg 02:00:00 / 23.05.26	235.97	27.92%	176.14%	3.62%	26.89%	43.98%	124.58%	208.60%
Bioventus Rg-A 02:00:00 / 23.05.26	9.280	27.62%	-9.57%	-12.29%	-8.03%	5.69%	42.11%	386.92%
BioVie Rg-A 02:00:00 / 23.05.26	1.520	27.59%	-92.60%	16.03%	1.33%	10.14%	-85.24%	-99.79%
Ingles Mrkt Cl-A- 02:00:00 / 23.05.26	88.42	27.44%	35.57%	2.62%	-2.50%	3.90%	47.59%	5.75%
Crocs Rg 02:00:00 / 23.05.26	110.44	27.37%	-0.55%	16.33%	7.94%	21.75%	1.99%	-0.06%
Falcon's Beyod Rg-A 02:00:00 / 23.05.26	16.560	27.25%	145.82%	56.97%	7.74%	155.56%	136.57%	0.00%
Atlanta Braves Rg-C 02:00:00 / 23.05.26	49.50	26.77%	30.71%	-1.79%	-0.44%	13.25%	22.59%	0.00%
CSX Rg 02:00:00 / 23.05.26	45.52	26.62%	42.24%	-0.31%	0.24%	6.63%	47.70%	42.06%
1st Seacoas Bnc Rg 02:00:00 / 23.05.26	16.710	26.59%	67.43%	0.30%	45.43%	28.44%	45.81%	103.78%
BioAge Labs Rg 02:00:00 / 23.05.26	16.610	26.53%	189.12%	-5.95%	-2.58%	-25.42%	309.11%	0.00%
Host Hotels REIT Rg 02:00:00 / 23.05.26	22.38	26.40%	27.91%	4.68%	7.08%	14.24%	52.24%	31.28%
Axogen Rg 02:00:00 / 23.05.26	40.90	26.21%	150.67%	-0.22%	4.20%	28.90%	269.47%	345.63%
Atlanta Braves Rg-A 02:00:00 / 23.05.26	53.10	25.89%	31.10%	-1.58%	-1.04%	9.69%	22.04%	0.00%
Contineum The Rg-A 02:00:00 / 23.05.26	13.860	25.72%	-1.91%	1.02%	11.68%	-9.65%	288.78%	0.00%
Bloomin Brands Rg 02:00:00 / 23.05.26	7.815	25.61%	-36.53%	-2.80%	27.49%	27.70%	3.65%	-70.51%
1st Cmmty Bkshs Rg 02:00:00 / 23.05.26	42.38	25.59%	1.73%	2.96%	-0.31%	8.31%	12.38%	67.70%
Ames National Rg 02:00:00 / 23.05.26	28.79	25.39%	75.23%	4.65%	2.64%	6.59%	65.36%	61.70%
Basel Med Rg 02:00:00 / 23.05.26	0.5810	25.33%	0.00%	-11.46%	-6.29%	-3.22%	-57.59%	0.00%
Chefs' Warehouse Rg 02:00:00 / 23.05.26	76.46	25.27%	58.31%	-4.83%	16.79%	7.10%	23.06%	136.39%
Alerus Financial Rg 02:00:00 / 23.05.26	28.05	25.27%	46.62%	5.65%	10.13%	17.66%	35.05%	90.48%

NAME	KURS	+/-%	HOCH	TIEF	1 J HOCH	1 J TIEF	VOLUMEN
Astec Ind Inc Rg 02:00:00 / 23.05.26	48.58	-0.06%	49.29 15:30	48.31 16:22	65.53 30.04.26	43.55 02.01.26	55'919
Astera Labs Rg 02:00:00 / 23.05.26	306.88	3.04%	315.73 15:45	299.94 15:30	315.73 22.05.26	97.98 30.03.26	1'890'720
Astrana Health Rg 02:00:00 / 23.05.26	37.85	1.26%	37.93 21:57	37.31 20:04	39.93 13.05.26	18.090 12.02.26	161'820
Astrazeneca Sp ADR 02:00:00 / 31.01.26	92.77	0.00%			96.51 07.01.26	89.05 21.01.26	2'059'206
Astronics Corp Rg 02:00:00 / 23.05.26	80.86	1.21%	82.11 20:03	79.22 15:41	86.00 20.05.26	53.95 02.01.26	168'555
AstroNova Rg 02:00:00 / 23.05.26	14.230	0.35%	14.240 20:46	14.170 16:04	14.940 06.05.26	8.290 20.03.26	4'137
Astrotech Rg 02:00:00 / 23.05.26	2.280	-4.60%	2.500 16:43	2.270 21:59	6.470 30.03.26	2.010 27.03.26	9'259
Asure Software Rg 02:00:00 / 23.05.26	8.680	-1.25%	8.840 16:13	8.620 21:40	10.200 16.01.26	6.850 24.02.26	26'744
ATA Crtv Glb Sp ADR 02:00:00 / 23.05.26	1.210	5.22%	1.210 21:59	1.140 15:30	1.440 24.04.26	0.7850 05.01.26	3'144
Atara Biother Rg 02:00:00 / 23.05.26	9.800	4.93%	9.900 21:59	8.950 17:25	19.100 05.01.26	3.920 23.02.26	40'204
Atea Pharma Rg 02:00:00 / 23.05.26	4.420	4.25%	4.440 20:56	4.275 18:11	6.430 10.03.26	3.285 05.01.26	132'120
Aterian Rg 02:00:00 / 23.05.26	1.220	2.52%	1.275 20:36	1.170 15:30	1.870 28.04.26	0.5151 18.02.26	45'206
ATIF Hldgs Rg 02:00:00 / 23.05.26	6.420	-5.45%	7.400 16:07	6.420 22:00	9.450 23.04.26	4.230 19.03.26	698
Atlanta Braves Rg-A 02:00:00 / 23.05.26	53.10	-0.73%	53.50 15:30	52.83 19:21	56.01 07.05.26	41.50 21.01.26	15'409
Atlanta Braves Rg-C 02:00:00 / 23.05.26	49.50	-1.02%	50.30 15:30	49.40 19:28	52.05 06.05.26	38.14 21.01.26	109'454
Atlantic Am Rg 02:00:00 / 23.05.26	2.230	-0.45%	2.235 15:30	2.180 21:49	3.150 05.01.26	2.130 06.04.26	455
ATLANTIC INTL Rg 02:00:00 / 23.05.26	1.420	5.19%	1.450 19:21	1.350 17:07	4.550 17.03.26	1.190 06.05.26	39'486
Atlanticus Hldgs Rg 02:00:00 / 23.05.26	83.14	1.87%	83.79 20:25	81.53 16:56	89.00 11.05.26	47.73 13.03.26	24'165
Atlas Lithium Rg 02:00:00 / 23.05.26	4.190	-4.56%	4.410 15:45	4.150 21:50	6.720 26.01.26	3.960 23.03.26	281'747
Atlassian Rg-A 02:00:00 / 23.05.26	85.42	3.94%	88.51 15:45	83.52 15:30	163.91 07.01.26	56.03 10.04.26	1'587'376
ATN Internationa Rg 02:00:00 / 23.05.26	27.39	0.51%	27.39 21:59	26.72 17:10	30.39 04.03.26	20.99 13.01.26	17'223
Atomera Rg 02:00:00 / 23.05.26	9.240	8.58%	9.490 20:53	8.520 15:30	11.440 05.05.26	2.250 02.01.26	434'646
Atossa Therptcs Rg 02:00:00 / 31.01.26	0.5650	0.00%			0.7270 27.01.26	0.5337 30.01.26	285'503
Atour Life Sp ADR-A 02:00:00 / 23.05.26	33.84	-5.45%	35.37 15:40	33.54 21:41	42.76 07.01.26	33.54 22.05.26	546'921
Atricure Rg 02:00:00 / 23.05.26	28.29	-1.84%	28.93 15:38	28.01 17:10	43.15 08.01.26	25.65 11.05.26	184'975

Handel

Kurs	26'343.97
Vortag	26'293.10
+/-%	0.19%
+/-	50.87
Eröffnung	26'381.56
Tageshoch	26'504.55
Tagestief	26'309.80

Stammdaten

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

Hoch / Tief

26'343.97

Intraday

26'309.80

16:24

26'504.55

15:40

26'343.97

YTD

20'690.25

30.03.26

26'707.14

14.05.26

26'343.97

1 Jahr

18'599.69

24.05.25

26'707.14

15.05.26

Performance

Intraday	0.19%
1 Monat	6.07%
3 Monate	16.22%
YTD	13.35%
1 Jahr	40.60%
3 Jahre	107.72%

Datenquellen:

Allfunds Tech Solutions Switzerland AG
Die Daten sind je nach Börse unterschiedlich verzögert, jedoch mindestens 15 Minuten.
Ⓒ Allfunds Tech Solutions Switzerland AG

SIX Financial Information AG
Copyright © SIX Financial Information AG.
Die Daten sind je nach Börse unterschiedlich verzögert, jedoch mindestens 15 Minuten.

Statusmeldung

Nasdaq Comp.

Chart Fullquote

Handel

Stammdaten

Hoch / Tief

Performance