×

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
  • 11.07.2025 - 20:17:07
  • 20'634.73
  • 0.02%
  • 4.06
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
DarioHealth Rg
18:55:49 / 11.07.25
0.7010 -1.89% -0.01 0.7000 0.7200 10'083
Data I/O Rg
18:59:01 / 11.07.25
3.110 -1.58% -0.05 3.110 3.220 793
Data Storage Rg
20:16:06 / 11.07.25
3.510 -0.57% -0.02 3.430 3.540 777
Datadog Rg-A
20:14:33 / 11.07.25
138.63 0.83% 1.14 138.62 138.68 936'505
Datasea Rg
15:30:00 / 11.07.25
2.110 0.96% 0.02 2.040 2.110 498
Datavault AI Rg
19:35:02 / 11.07.25
0.7000 -0.70% 0.00 0.7008 0.7100 27'297
DatChat Rg
19:12:24 / 11.07.25
2.600 -1.14% -0.03 2.570 2.590 3'224
Dave & Buster's Rg
20:16:23 / 11.07.25
32.44 -0.31% -0.10 32.40 32.48 83'285
Dave Rg
20:13:26 / 11.07.25
217.83 -5.29% -12.16 217.46 218.21 75'144
Dawson Geophysic Rg
20:13:19 / 11.07.25
1.400 -2.10% -0.03 1.390 1.400 23'325
Day One Biophrm Rg
20:15:34 / 11.07.25
6.975 -2.99% -0.22 6.970 6.980 161'263
DblDwn Sp ADR
20:11:13 / 11.07.25
10.100 0.20% 0.02 9.970 10.100 1'982
DBV Techno Sp ADR
20:08:55 / 11.07.25
10.880 1.78% 0.19 10.650 10.950 132
Decent Rg-A
15:30:01 / 11.07.25
1.260 -1.56% -0.02 1.150 1.310 873
DeFi Develop Rg
20:16:56 / 11.07.25
27.40 11.20% 2.76 27.20 27.66 384'466
DEFI Techno Rg
20:12:21 / 11.07.25
3.040 3.05% 0.09 3.030 3.050 259'490
Defntv Health Rg-A
20:13:16 / 11.07.25
3.930 -6.09% -0.26 3.930 3.940 63'473
Delcath Sys Rg
20:14:51 / 11.07.25
11.385 -9.28% -1.17 11.360 11.390 234'799
Denali Theraptcs Rg
20:16:56 / 11.07.25
14.540 -5.28% -0.81 14.530 14.550 189'435
Denny's Rg
20:13:10 / 11.07.25
4.170 -1.18% -0.05 4.170 4.180 73'827
DENTSPLY SIRONA Rg
20:16:23 / 11.07.25
16.200 -2.53% -0.42 16.200 16.210 173'825
Dermata Therape Rg
20:17:03 / 11.07.25
0.7129 -0.94% -0.01 0.7060 0.7129 12'489
Design Therap Rg
20:10:00 / 11.07.25
3.990 -1.24% -0.05 4.000 4.080 8'860
Destination XL G Rg
20:10:16 / 11.07.25
1.185 1.28% 0.02 1.180 1.190 8'060
Deswell Industri Rg
17:53:58 / 11.07.25
2.770 0.73% 0.02 2.760 2.800 1'316
13.60
0.29%
2.71
13.18%
0.70
-1.89%
3.11
-1.58%
3.51
-0.57%
138.63
0.83%
2.11
0.96%
0.70
-0.70%
2.60
-1.14%
32.44
-0.31%
217.83
-5.29%
1.40
-2.10%
6.98
-2.99%
10.10
0.20%
10.88
1.78%
1.26
-1.56%
27.40
11.20%
3.04
3.05%
3.93
-6.09%
11.39
-9.28%
14.54
-5.28%
4.17
-1.18%
16.20
-2.53%
0.71
-0.94%
3.99
-1.24%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
AEye Rg-A
19:59:38 / 11.07.25
1.145 -10.24% -50.22% 7.55% 47.25% 76.20% -37.77% -98.17%
Gaia Rg-A
19:55:09 / 11.07.25
3.920 -10.24% 49.26% -4.95% -22.53% 3.60% -15.15% 1.51%
Celldex Theraptc Rg
20:12:08 / 11.07.25
22.94 -10.25% -42.81% 3.09% 7.90% 23.93% -42.36% -15.15%
BOWN Rg
18:24:00 / 11.07.25
7.970 -10.26% -5.04% -2.87% -9.34% -0.51% -7.37% 0.00%
Cadrenal Inc Rg
20:02:31 / 11.07.25
12.590 -10.28% 21.88% 0.15% -9.16% -22.39% 81.67% 0.00%
CorVel Rg
20:00:43 / 11.07.25
98.50 -10.38% -59.67% -3.05% -6.25% -13.36% -63.07% -33.34%
Greene County Ba Rg
20:16:42 / 11.07.25
24.95 -10.39% -11.91% 0.04% 15.99% 16.02% -22.13% -2.17%
Addus HomeCare Rg
20:01:04 / 11.07.25
110.28 -10.49% 20.84% 0.30% -2.23% 10.81% -8.78% 28.04%
Biomarin Pharm Rg
20:17:05 / 11.07.25
58.00 -10.51% -39.00% 2.30% 3.17% -0.59% -31.78% -33.92%
EuroDry Rg
19:39:39 / 11.07.25
10.040 -10.55% -46.75% -4.51% 16.36% 14.27% -56.94% -37.99%
Amtech Systems Rg
20:09:49 / 11.07.25
4.800 -10.64% 15.95% 8.71% 18.52% 36.03% -28.78% -32.92%
Electro Sensors Rg
18:19:31 / 11.07.25
4.600 -10.89% 21.49% -1.72% 8.24% 10.90% 15.29% -23.79%
GBank Finl Hldg Rg
19:25:52 / 11.07.25
37.55 -10.91% 172.48% 6.71% 6.10% 16.13% 118.57% 264.86%
Hyperfine Rg-A
19:18:15 / 11.07.25
0.7699 -10.91% -30.00% -2.00% 6.63% 12.63% -26.68% -54.94%
Blackbaud
19:54:39 / 11.07.25
64.12 -10.94% -24.07% 0.12% 5.81% 6.14% -17.15% 11.92%
Chicago Atlantic BDC Inc
17:00:29 / 11.07.25
10.540 -10.96% 27.80% 6.16% 7.21% 2.84% -6.95% 10.60%
Backblaze Rg-A
20:00:15 / 11.07.25
5.140 -11.13% -29.51% -4.63% 1.98% 14.07% -20.31% -3.95%
Entegris Rg
20:15:19 / 11.07.25
87.92 -11.16% -26.56% 1.57% 16.70% 28.04% -39.13% -3.81%
Beam Therapeutic Rg
20:16:50 / 11.07.25
21.16 -11.17% -19.07% 10.09% 24.03% 29.59% -21.28% -57.64%
Canterbury Pk Hl Rg
18:24:16 / 11.07.25
18.740 -11.23% -8.76% 0.76% 9.91% 7.93% -11.60% -29.20%
Barinthus Sp ADS
17:35:12 / 11.07.25
1.000 -11.25% -70.08% 17.03% 11.11% 45.89% -34.21% -76.12%
IDEAYA Bioscienc Rg
20:16:56 / 11.07.25
22.64 -11.28% -35.92% 3.17% 2.07% 33.49% -43.40% 47.76%
Climb Glb Sltn Rg
20:06:17 / 11.07.25
109.90 -11.31% 105.02% 0.19% 4.67% 5.58% 73.81% 244.82%
Agrify Rg
17:17:47 / 11.07.25
25.49 -11.42% 42.67% 22.11% -1.96% 40.71% 403.95% -99.55%
Forward Air Rg
20:11:50 / 11.07.25
27.88 -11.44% -54.57% 7.77% 37.95% 82.73% 18.04% -69.01%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
DarioHealth Rg
18:55:49 / 11.07.25
0.7010 -1.89% 0.7175
15:31
0.6820
16:38
1.550
07.01.25
0.5028
09.04.25
10'083
Data I/O Rg
18:59:01 / 11.07.25
3.110 -1.58% 3.140
18:39
3.080
15:38
3.230
08.07.25
1.900
21.04.25
793
Data Storage Rg
20:16:06 / 11.07.25
3.510 -0.57% 3.540
16:39
3.490
19:15
5.250
06.01.25
2.940
08.04.25
777
Datadog Rg-A
20:14:33 / 11.07.25
138.63 0.83% 139.61
18:52
137.13
15:46
157.20
07.07.25
81.70
07.04.25
936'505
Datasea Rg
15:30:00 / 11.07.25
2.110 0.96% 2.110
15:30
2.110
15:30
3.100
27.01.25
1.665
09.04.25
498
Datavault AI Rg
19:35:02 / 11.07.25
0.7000 -0.70% 0.7201
18:02
0.6800
15:38
2.280
06.01.25
0.6040
20.06.25
27'297
DatChat Rg
19:12:24 / 11.07.25
2.600 -1.14% 2.630
15:34
2.570
17:26
9.320
07.01.25
1.770
02.01.25
3'224
Dave & Buster's Rg
20:16:23 / 11.07.25
32.44 -0.31% 32.66
19:48
31.83
16:46
35.50
03.07.25
15.120
07.04.25
83'285
Dave Rg
20:13:26 / 11.07.25
217.83 -5.29% 228.61
16:06
217.30
19:46
286.15
08.07.25
65.46
07.04.25
75'144
Dawson Geophysic Rg
20:13:19 / 11.07.25
1.400 -2.10% 1.430
15:30
1.340
15:38
5.500
16.06.25
1.080
07.05.25
23'325
Day One Biophrm Rg
20:15:34 / 11.07.25
6.975 -2.99% 7.125
16:10
6.910
18:39
13.530
28.01.25
6.080
16.05.25
161'263
DblDwn Sp ADR
20:11:13 / 11.07.25
10.100 0.20% 10.100
20:11
9.895
16:46
11.410
06.01.25
8.150
12.06.25
1'982
DBV Techno Sp ADR
20:08:55 / 11.07.25
10.880 1.78% 10.950
15:30
10.880
20:08
12.750
14.05.25
3.150
02.01.25
132
Decent Rg-A
15:30:01 / 11.07.25
1.260 -1.56% 1.260
15:30
1.260
15:30
5.720
23.01.25
0.8500
07.04.25
873
DeFi Develop Rg
20:16:56 / 11.07.25
27.40 11.20% 28.10
19:19
25.50
15:30
187.98
20.05.25
3.840
27.02.25
384'466
DEFI Techno Rg
20:12:21 / 11.07.25
3.040 3.05% 3.110
15:56
2.930
15:31
4.950
12.05.25
1.650
07.04.25
259'490
Defntv Health Rg-A
20:13:16 / 11.07.25
3.930 -6.09% 4.130
15:30
3.930
19:50
5.680
14.02.25
2.185
09.04.25
63'473
Delcath Sys Rg
20:14:51 / 11.07.25
11.385 -9.28% 12.540
16:01
11.340
19:46
18.200
20.05.25
9.780
07.04.25
234'799
Denali Theraptcs Rg
20:16:56 / 11.07.25
14.540 -5.28% 15.320
16:30
14.530
19:51
24.31
05.02.25
10.590
07.04.25
189'435
Denny's Rg
20:13:10 / 11.07.25
4.170 -1.18% 4.245
15:51
4.075
16:41
7.660
07.02.25
2.855
09.04.25
73'827
DENTSPLY SIRONA Rg
20:16:23 / 11.07.25
16.200 -2.53% 16.435
15:30
16.130
17:49
20.60
30.01.25
12.170
11.04.25
173'825
Dermata Therape Rg
20:17:03 / 11.07.25
0.7129 -0.94% 0.7776
16:53
0.6983
15:30
2.360
27.03.25
0.5747
26.06.25
12'489
Design Therap Rg
20:10:00 / 11.07.25
3.990 -1.24% 4.090
15:30
3.895
16:08
6.780
06.01.25
2.620
11.04.25
8'860
Destination XL G Rg
20:10:16 / 11.07.25
1.185 1.28% 1.190
19:49
1.160
15:30
3.090
27.01.25
0.8962
29.04.25
8'060
Deswell Industri Rg
17:53:58 / 11.07.25
2.770 0.73% 2.800
16:52
2.750
15:30
2.930
01.07.25
1.960
19.05.25
1'316

Handel

Kurs 20'634.73
Vortag 20'630.66
+/-% 0.02%
+/- 4.061
Eröffnung 20'562.88
Tageshoch 20'647.98
Tagestief 20'509.75

Stammdaten

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

Hoch / Tief

20'634.73
Intraday
20'509.75
15:45
20'647.98
19:07
20'634.73
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'634.73
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday 0.02%
1 Monat 6.33%
3 Monate 26.67%
YTD 6.86%
1 Jahr 12.15%
3 Jahre 77.31%