×

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
  • 29.07.2025 - 23:16:01
  • 21'098.29
  • -0.38%
  • -80.29
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
BioHarvest Sci Rg
23:20:00 / 29.07.25
7.900 3.00% 0.23 7.550 7.690 10
Biolife Solution Rg
23:20:00 / 29.07.25
22.10 -0.58% -0.13 22.10 22.13
Bioline RX Sp ADR
23:20:00 / 29.07.25
4.140 -0.48% -0.02 4.040 4.140
Biomarin Pharm Rg
23:20:00 / 29.07.25
58.23 0.15% 0.09 58.20 58.21
Biomea Fusion Rg
23:20:00 / 29.07.25
1.650 -8.33% -0.15 1.660 1.670
Biomerica Rg
23:20:00 / 29.07.25
3.440 -6.52% -0.24 3.410 3.490
Bionano Genom Rg
23:20:00 / 29.07.25
3.100 -5.20% -0.17 3.070 3.120
BioNTech Sp ADS
23:20:00 / 29.07.25
111.48 -1.16% -1.31 111.43 111.56
BioNxs Gene Lab Rg
23:20:00 / 29.07.25
4.460 -1.98% -0.09 4.400 4.460
BioRestorative Rg
23:20:00 / 29.07.25
1.530 -2.55% -0.04 1.520 1.530
BioSig Tech Rg
23:20:00 / 29.07.25
4.440 -2.84% -0.13 4.490 4.540
biote Rg-A
23:20:00 / 29.07.25
4.550 4.12% 0.18 4.550 4.560
Bioventus Rg-A
23:20:00 / 29.07.25
6.540 0.15% 0.01 6.540 6.550
BioVie Rg-A
23:20:00 / 29.07.25
6.965 -1.90% -0.14 6.840 7.090
BioXcel Therptc Rg
23:20:00 / 29.07.25
1.590 -6.47% -0.11 1.570 1.590 36'128
Bit Digital Rg
23:20:00 / 29.07.25
2.930 -2.33% -0.07 2.930 2.940 5'826'279
Bit Origin Ltd Rg-A
23:20:00 / 29.07.25
0.4175 -11.60% -0.05 0.4175 0.4198 879'071
Bitcoin Depot Rg-A
23:20:00 / 29.07.25
4.990 -4.77% -0.25 4.970 4.990
Bitfarms Rg
23:20:00 / 29.07.25
1.240 -3.13% -0.04 1.240 1.250 2'413'521
BJ's Restaurants Rg
23:20:00 / 29.07.25
36.32 -4.30% -1.63 36.32 36.33
Bk Of James Finl Rg
23:20:00 / 29.07.25
13.600 -0.07% -0.01 13.600 14.000
BKHA Rg-A
19:02:54 / 29.07.25
10.890 -0.91% -0.10 10.890 10.990
Black Diamond Rg
23:20:00 / 29.07.25
2.780 -5.12% -0.15 2.770 2.790
Blackbaud
23:20:00 / 29.07.25
64.50 0.69% 0.44 64.50 64.62
Blackboxstocks Rg
23:20:00 / 29.07.25
7.550 -1.63% -0.13 7.550 7.700
1.05
-1.87%
127.90
-1.07%
7.90
3.00%
22.10
-0.58%
4.14
-0.48%
58.23
0.15%
1.65
-8.33%
3.44
-6.52%
3.10
-5.20%
111.48
-1.16%
4.46
-1.98%
1.53
-2.55%
4.44
-2.84%
4.55
4.12%
6.54
0.15%
6.97
-1.90%
1.59
-6.47%
2.93
-2.33%
0.42
-11.60%
4.99
-4.77%
1.24
-3.13%
36.32
-4.30%
13.60
-0.07%
10.89
-0.91%
2.78
-5.12%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Barfresh Food Rg
23:20:00 / 29.07.25
3.095 9.06% 88.13% -1.75% -7.61% 28.42% -18.12% -30.00%
Ezcorp NVtg Rg-A
23:20:00 / 29.07.25
13.130 8.92% 52.29% -5.74% -4.65% -10.92% 26.49% 69.12%
ACNB Rg
23:20:00 / 29.07.25
43.17 8.86% -3.13% 0.30% -1.26% 1.17% 10.16% 31.39%
GSR III Rg-A
23:20:00 / 29.07.25
10.500 8.80% 0.00% -3.23% -2.78% 2.84% 0.00% 0.00%
Atricure Rg
23:20:00 / 29.07.25
31.73 8.70% -6.92% 8.04% -1.46% 6.30% 44.23% -31.86%
Analog Devices Rg
23:20:00 / 29.07.25
230.75 8.62% 16.22% -2.02% -4.11% 17.97% 2.75% 36.01%
East-West Bancor Rg
23:20:00 / 29.07.25
103.24 8.47% 44.36% -5.25% -1.50% 19.16% 16.99% 47.42%
Enact Holdings Rg
23:20:00 / 29.07.25
35.26 8.43% 21.53% -0.28% -6.40% -2.70% 2.83% 53.25%
Bancfirst Rg
23:20:00 / 29.07.25
126.52 8.39% 30.49% -3.66% -0.78% 4.88% 16.80% 19.65%
CommVault System Rg
23:20:00 / 29.07.25
193.27 8.30% 104.67% 15.83% 12.02% 12.21% 27.70% 197.47%
Airbnb Rg-A
23:20:00 / 29.07.25
136.84 8.18% 4.42% -1.86% 1.06% 12.47% -1.55% 30.61%
First Bank Rg
23:20:00 / 29.07.25
15.110 8.10% 3.47% -3.02% -5.09% 3.42% -1.88% 3.82%
DEFI Techno Rg
23:20:00 / 29.07.25
2.780 8.09% 480.00% -12.58% -1.07% -9.15% 65.77% 740.00%
Donegal Group-B
23:20:00 / 29.07.25
15.300 8.08% 15.18% -2.55% -10.05% -8.44% 22.69% 1.46%
FirstService Rg
23:20:00 / 29.07.25
196.62 8.04% 20.66% 9.44% 11.91% 13.69% 12.02% 48.33%
Centl Gard NVtgRg-A
23:20:00 / 29.07.25
35.76 8.02% 1.33% -3.06% 11.40% 17.90% 4.20% 7.50%
BJ's Restaurants Rg
23:20:00 / 29.07.25
36.32 8.01% 5.39% -11.11% -20.79% -2.52% 15.74% 60.87%
IF Bancorp Rg
23:20:00 / 29.07.25
24.86 8.01% 53.97% 0.57% 1.39% 3.54% 44.12% 41.75%
Immunic Rg
23:20:00 / 29.07.25
0.9793 8.00% -28.00% 4.61% 41.85% -8.48% -30.05% -68.79%
Alliant Energy Rg
23:20:00 / 29.07.25
64.50 7.93% 24.42% -1.89% 5.12% 5.55% 14.91% 6.33%
Axcelis Techs Rg
23:20:00 / 29.07.25
73.17 7.89% -41.88% -2.76% 1.64% 33.79% -37.65% 10.11%
Audiocodes Rg
23:20:00 / 29.07.25
10.040 7.80% -13.01% -5.55% 4.37% 23.19% -9.06% -56.49%
Huron Consulting Rg
23:20:00 / 29.07.25
134.14 7.75% 30.24% 2.31% -2.29% -10.14% 18.78% 102.56%
GoodRx Hldg Rg-A
23:20:00 / 29.07.25
4.870 7.74% -25.22% -1.02% -1.81% 14.32% -45.16% -19.45%
Innoviz Rg
23:20:00 / 29.07.25
1.640 7.74% -28.46% -10.38% 10.81% 134.29% 106.50% -51.73%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
BioHarvest Sci Rg
23:20:00 / 29.07.25
7.900 3.00% 7.900
22:00
7.550
15:30
7.980
24.07.25
4.750
31.01.25
10
Biolife Solution Rg
23:20:00 / 29.07.25
22.10 -0.58% 22.40
15:30
21.94
18:40
29.54
30.01.25
19.145
07.04.25
91'609
Bioline RX Sp ADR
23:20:00 / 29.07.25
4.140 -0.48% 4.310
15:30
4.050
17:26
14.660
02.01.25
2.330
08.04.25
6'277
Biomarin Pharm Rg
23:20:00 / 29.07.25
58.23 0.15% 58.65
21:13
57.75
15:43
73.51
07.03.25
52.93
09.04.25
619'968
Biomea Fusion Rg
23:20:00 / 29.07.25
1.650 -8.33% 1.810
15:30
1.650
22:00
4.570
24.01.25
1.300
28.05.25
253'007
Biomerica Rg
23:20:00 / 29.07.25
3.440 -6.52% 3.730
16:18
3.440
22:00
10.160
16.01.25
2.368
02.01.25
10'164
Bionano Genom Rg
23:20:00 / 29.07.25
3.100 -5.20% 3.300
15:30
3.080
21:52
22.80
03.01.25
2.690
07.04.25
16'528
BioNTech Sp ADS
23:20:00 / 29.07.25
111.48 -1.16% 112.50
15:41
109.82
17:40
129.27
07.01.25
81.84
07.04.25
238'865
BioNxs Gene Lab Rg
23:20:00 / 29.07.25
4.460 -1.98% 4.580
17:05
4.400
20:22
15.600
01.07.25
2.050
10.04.25
12'189
BioRestorative Rg
23:20:00 / 29.07.25
1.530 -2.55% 1.600
15:30
1.505
18:34
2.500
29.01.25
1.350
05.03.25
5'650
BioSig Tech Rg
23:20:00 / 29.07.25
4.440 -2.84% 4.970
15:48
4.440
22:00
14.110
08.07.25
0.4000
07.04.25
117'460
biote Rg-A
23:20:00 / 29.07.25
4.550 4.12% 4.740
19:36
4.355
15:39
6.275
03.01.25
3.040
13.03.25
42'343
Bioventus Rg-A
23:20:00 / 29.07.25
6.540 0.15% 6.580
15:30
6.430
17:32
11.250
11.03.25
6.020
06.05.25
103'033
BioVie Rg-A
23:20:00 / 29.07.25
6.965 -1.90% 7.050
15:30
6.940
16:09
25.70
07.01.25
6.400
09.04.25
2'612
BioXcel Therptc Rg
23:20:00 / 29.07.25
1.590 -6.47% 1.730
15:30
1.570
21:49
9.256
06.01.25
1.180
30.05.25
36'128
Bit Digital Rg
23:20:00 / 29.07.25
2.930 -2.33% 3.020
20:41
2.730
17:40
4.490
18.07.25
1.695
10.04.25
5'826'279
Bit Origin Ltd Rg-A
23:20:00 / 29.07.25
0.4175 -11.60% 0.4595
15:31
0.3826
16:06
1.060
06.01.25
0.1184
21.04.25
879'071
Bitcoin Depot Rg-A
23:20:00 / 29.07.25
4.990 -4.77% 5.335
15:32
4.955
21:56
6.880
17.06.25
0.9302
27.02.25
206'171
Bitfarms Rg
23:20:00 / 29.07.25
1.240 -3.13% 1.315
15:47
1.225
18:38
1.815
06.01.25
0.6751
08.04.25
2'413'521
BJ's Restaurants Rg
23:20:00 / 29.07.25
36.32 -4.30% 38.03
15:30
35.99
21:42
47.02
02.07.25
28.92
09.04.25
283'201
Bk Of James Finl Rg
23:20:00 / 29.07.25
13.600 -0.07% 13.690
15:52
13.600
22:00
15.740
02.01.25
11.560
14.01.25
817
BKHA Rg-A
19:02:54 / 29.07.25
10.890 -0.91% 11.690
30.06.25
10.375
03.01.25
7
Black Diamond Rg
23:20:00 / 29.07.25
2.780 -5.12% 2.935
15:30
2.735
16:33
3.315
21.07.25
1.195
09.04.25
284'779
Blackbaud
23:20:00 / 29.07.25
64.50 0.69% 64.80
20:35
63.88
17:02
81.00
14.02.25
58.18
09.04.25
123'152
Blackboxstocks Rg
23:20:00 / 29.07.25
7.550 -1.63% 7.620
15:30
7.450
16:44
9.500
17.07.25
1.620
21.01.25
26'323

Handel

Kurs 21'098.29
Vortag 21'178.58
+/-% -0.38%
+/- -80.2938

Stammdaten

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

Hoch / Tief

21'098.29
YTD
14'784.03
07.04.25
21'303.96
29.07.25
21'098.29
1 Jahr
14'784.03
08.04.25
21'303.96
29.07.25

Performance

Intraday -0.38%
1 Monat 4.43%
3 Monate 19.27%
YTD 9.26%
1 Jahr 23.04%
3 Jahre 70.28%