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
CaliberCos Rg-A 02:00:00 / 23.05.26	0.9905	-2.89%	-0.03	0.9900	1.010
California Rg 02:00:00 / 23.05.26	19.020	0.11%	0.02	19.020	19.040
Callan Rg 02:00:00 / 23.05.26	0.7854	-1.70%	-0.01	0.7633	0.7854
Calumet Rg 02:00:00 / 23.05.26	34.22	4.11%	1.35	34.22	34.23
Cambium Rg 01:00:00 / 27.03.26	0.4010	0.00%	0.00
Camden National Rg 02:00:00 / 23.05.26	49.32	-0.20%	-0.10	49.28	49.38
Camp4 Therap Rg 02:00:00 / 23.05.26	4.510	2.50%	0.11	4.480	4.510
Camtek Rg 02:00:00 / 23.05.26	167.37	4.22%	6.78	167.12	167.41
Canaan Sp ADR-A 02:00:00 / 23.05.26	0.4150	0.48%	0.00	0.4181	0.4198
Canadian Solar Rg 02:00:00 / 23.05.26	18.880	4.31%	0.78	18.880	18.890
Candel Therapeut Rg 02:00:00 / 23.05.26	7.990	0.76%	0.06	7.990	8.000
Canopy Grow Rg 02:00:00 / 23.05.26	1.040	-2.80%	-0.03	1.040	1.050
Canterbury Pk Hl Rg 02:00:00 / 23.05.26	15.750	-2.23%	-0.36	15.750	16.000
Cantor Eqty Rg-A 02:00:00 / 23.05.26	10.590	0.09%	0.01	10.580	10.610
Cantor Eqty Rg-A 02:00:00 / 23.05.26	12.970	-1.22%	-0.16	12.900	12.970
Capital Bancorp Rg 02:00:00 / 23.05.26	31.47	-0.25%	-0.08	31.46	31.55
Capital City Bk Rg 02:00:00 / 23.05.26	46.41	-0.58%	-0.27	46.34	46.45
Capital Clean Rg 02:00:00 / 23.05.26	22.31	1.46%	0.32	21.18	22.40
Capital Southwest Corp 02:00:00 / 23.05.26	22.77	-1.34%	-0.31	22.76	22.77
Capitol Fed Fin Rg 02:00:00 / 23.05.26	7.750	-0.51%	-0.04	7.740	7.750
Capricor Therap Rg 02:00:00 / 23.05.26	28.87	-2.40%	-0.71	28.85	28.86
Capstone Hldg Rg 02:00:00 / 23.05.26	0.3731	12.62%	0.04	0.3631	0.3744
Captivision Rg 23:20:00 / 22.05.26	0.0055	0.00%	0.00
Carbon Revln Rg 23:20:00 / 15.05.26	0.0004	0.00%	0.00
Cardiff Oncology Rg 02:00:00 / 23.05.26	1.780	-0.56%	-0.01	1.780	1.790

Cal-Maine Foods Rg

77.01

0.12%

Calavo Growers Rg

26.45

-0.04%

CalciMedica Rg

0.63

-0.17%

CaliberCos Rg-A

0.99

-2.89%

California Rg

19.02

0.11%

Callan Rg

0.79

-1.70%

Calumet Rg

34.22

4.11%

Cambium Rg

0.40

0.00%

Camden National Rg

49.32

-0.20%

Camp4 Therap Rg

4.51

2.50%

Camtek Rg

167.37

4.22%

Canaan Sp ADR-A

0.42

0.48%

Canadian Solar Rg

18.88

4.31%

Candel Therapeut Rg

7.99

0.76%

Canopy Grow Rg

1.04

-2.80%

Canterbury Pk Hl Rg

15.75

-2.23%

Cantor Eqty Rg-A

12.97

-1.22%

Cantor Eqty Rg-A

10.59

0.09%

Twenty One Cap Rg-A

0.00

0.00%

Capital Bancorp Rg

31.47

-0.25%

Capital City Bk Rg

46.41

-0.58%

Capital Clean Rg

22.31

1.46%

Capital Southwest Corp

22.77

-1.34%

Capitol Fed Fin Rg

7.75

-0.51%

Capricor Therap Rg

28.87

-2.40%

NAME	KURS	% YTD	% 2026/26	% 1 W	% 1 M	% 3 M	% 1 J	% 3 J
Apogee Therap Rg 02:00:00 / 23.05.26	81.16	9.21%	81.96%	0.02%	-5.20%	15.94%	105.57%	0.00%
FB Bancorp Rg 02:00:00 / 23.05.26	14.020	9.11%	17.62%	0.43%	0.07%	6.45%	24.73%	0.00%
Aprea Therapeut Rg 02:00:00 / 23.05.26	0.9500	9.03%	-71.65%	2.14%	2.16%	3.63%	-43.11%	-75.59%
Five9 Rg 02:00:00 / 23.05.26	22.76	8.93%	-46.26%	5.18%	37.52%	30.50%	-14.40%	-64.51%
Ardelyx Rg 02:00:00 / 23.05.26	6.110	8.92%	25.25%	-1.93%	2.69%	-6.72%	53.90%	78.87%
Dave Rg 02:00:00 / 23.05.26	228.46	8.80%	177.15%	-3.11%	-16.79%	18.21%	15.78%	5'200.33%
Esquire Fin Hld Rg 02:00:00 / 23.05.26	110.80	8.76%	39.64%	5.09%	5.51%	9.72%	24.93%	164.31%
Horizon Bancorp Rg 02:00:00 / 23.05.26	18.340	8.61%	14.34%	4.20%	2.86%	8.91%	24.76%	114.19%
First Bancorp Rg 02:00:00 / 23.05.26	28.58	8.55%	4.94%	2.99%	-1.62%	3.36%	20.74%	18.30%
BV Financial Rg 02:00:00 / 23.05.26	19.790	8.54%	14.34%	1.28%	-2.42%	5.94%	26.45%	0.00%
Fossil Group Rg 02:00:00 / 23.05.26	4.160	8.51%	144.31%	2.46%	-12.24%	-11.11%	179.19%	100.99%
Fastenal Rg 02:00:00 / 23.05.26	43.94	8.47%	21.07%	1.57%	-1.68%	-4.56%	8.09%	58.29%
CPI Card Group Rg 02:00:00 / 23.05.26	17.180	8.38%	-46.77%	2.51%	-5.45%	40.07%	-14.01%	-40.83%
Annexon Rg 02:00:00 / 23.05.26	5.310	8.37%	6.04%	1.92%	-9.69%	-5.18%	151.66%	-7.80%
Dexcom Rg 02:00:00 / 23.05.26	72.10	8.33%	-7.55%	16.99%	17.10%	-1.81%	-14.68%	-38.62%
Beamr Img Rg 02:00:00 / 23.05.26	1.860	8.28%	-65.45%	2.76%	-5.10%	12.73%	-29.55%	-15.42%
Affinity Bancsha Rg 02:00:00 / 23.05.26	22.49	8.28%	28.57%	0.13%	0.36%	13.02%	22.76%	85.34%
Good Times Rest Rg 02:00:00 / 23.05.26	1.280	8.26%	-49.42%	3.23%	0.00%	7.56%	-16.88%	-53.21%
Donegal Group-B 02:00:00 / 23.05.26	19.150	8.20%	35.65%	-0.05%	-5.99%	15.99%	11.60%	42.52%
8x8 Rg 02:00:00 / 23.05.26	2.200	8.12%	-20.22%	-6.78%	15.18%	2.80%	38.36%	-40.50%
Archimedes Tech Rg 02:00:00 / 23.05.26	11.380	8.11%	0.00%	4.12%	7.16%	8.07%	12.90%	0.00%
Intl Bancshares Rg 02:00:00 / 23.05.26	72.78	8.10%	13.71%	2.75%	2.06%	8.45%	16.17%	65.60%
Damora Therape Rg 02:00:00 / 23.05.26	25.30	8.04%	434.05%	2.85%	2.22%	-14.47%	754.73%	-59.58%
John B San Filip Rg 02:00:00 / 23.05.26	76.71	7.89%	-12.56%	2.40%	-6.12%	-7.14%	26.98%	-32.09%
First Hawaiian Rg 02:00:00 / 23.05.26	27.35	7.79%	5.09%	3.56%	3.56%	10.46%	16.78%	63.59%

NAME	KURS	+/-%	HOCH	TIEF	1 J HOCH	1 J TIEF	VOLUMEN
CaliberCos Rg-A 02:00:00 / 23.05.26	0.9905	-2.89%	1.020 18:18	0.9905 22:00	1.545 05.01.26	0.8000 04.05.26	10'355
California Rg 02:00:00 / 23.05.26	19.020	0.11%	19.170 17:47	18.990 21:53	19.290 06.02.26	17.090 12.03.26	61'044
Callan Rg 02:00:00 / 23.05.26	0.7854	-1.70%	0.8200 16:48	0.7560 15:30	5.610 15.01.26	0.6505 21.05.26	12'975
Calumet Rg 02:00:00 / 23.05.26	34.22	4.11%	34.40 20:04	32.75 15:30	36.94 30.03.26	18.225 06.01.26	424'754
Cambium Rg 01:00:00 / 27.03.26	0.4010	0.00%			2.000 25.03.26	0.3000 26.03.26	1'940'328
Camden National Rg 02:00:00 / 23.05.26	49.32	-0.20%	49.74 16:54	49.16 19:19	53.51 28.04.26	42.61 02.01.26	24'788
Camp4 Therap Rg 02:00:00 / 23.05.26	4.510	2.50%	4.680 21:17	4.400 15:50	7.740 09.03.26	3.300 27.01.26	27'288
Camtek Rg 02:00:00 / 23.05.26	167.37	4.22%	167.49 21:59	160.30 15:35	215.98 11.05.26	110.55 02.01.26	155'118
Canaan Sp ADR-A 02:00:00 / 23.05.26	0.4150	0.48%	0.4371 15:52	0.4100 15:30	0.9492 14.01.26	0.3861 30.03.26	1'421'908
Canadian Solar Rg 02:00:00 / 23.05.26	18.880	4.31%	19.130 21:39	17.670 15:36	26.11 02.01.26	11.840 07.04.26	1'118'738
Candel Therapeut Rg 02:00:00 / 23.05.26	7.990	0.76%	8.340 16:17	7.900 15:32	9.270 14.05.26	4.440 30.03.26	331'631
Canopy Grow Rg 02:00:00 / 23.05.26	1.040	-2.80%	1.080 15:30	1.040 22:00	1.500 23.04.26	0.8436 30.03.26	315'298
Canterbury Pk Hl Rg 02:00:00 / 23.05.26	15.750	-2.23%	15.950 15:30	15.750 22:00	16.200 14.05.26	14.940 13.01.26	319
Cantor Eqty Rg-A 02:00:00 / 23.05.26	10.590	0.09%	10.600 15:30	10.580 17:46	10.670 08.04.26	10.390 10.02.26	1'969
Cantor Eqty Rg-A 02:00:00 / 23.05.26	12.970	-1.22%	13.490 15:39	12.520 20:50	13.720 21.01.26	10.800 07.04.26	159'121
Capital Bancorp Rg 02:00:00 / 23.05.26	31.47	-0.25%	31.86 16:58	31.44 21:53	33.46 09.02.26	27.89 07.01.26	13'444
Capital City Bk Rg 02:00:00 / 23.05.26	46.41	-0.58%	47.17 15:35	46.19 18:39	47.89 20.04.26	39.26 28.01.26	28'130
Capital Clean Rg 02:00:00 / 23.05.26	22.31	1.46%	22.31 22:00	21.66 15:30	23.50 03.03.26	17.320 09.04.26	1'116
Capital Southwest Corp 02:00:00 / 23.05.26	22.77	-1.34%	23.33 15:32	22.76 21:59	24.42 06.05.26	21.24 16.03.26	202'366
Capitol Fed Fin Rg 02:00:00 / 23.05.26	7.750	-0.51%	7.840 15:30	7.730 21:59	7.960 28.04.26	6.530 14.01.26	254'736
Capricor Therap Rg 02:00:00 / 23.05.26	28.87	-2.40%	29.93 15:38	28.66 21:41	36.58 20.04.26	21.14 29.01.26	181'313
Capstone Hldg Rg 02:00:00 / 23.05.26	0.3731	12.62%	0.3780 21:59	0.3120 15:30	0.8900 16.04.26	0.2609 15.05.26	220'659
Captivision Rg 23:20:00 / 22.05.26	0.0055	0.00%	0.0080 17:33	0.0055 17:33	0.7958 26.01.26	0.0001 30.04.26	20'592
Carbon Revln Rg 23:20:00 / 15.05.26	0.0004	0.00%			1.850 05.01.26	0.0001 26.03.26	50
Cardiff Oncology Rg 02:00:00 / 23.05.26	1.780	-0.56%	1.820 15:38	1.685 16:50	3.300 07.01.26	1.480 05.02.26	223'875

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