×

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 - 23:16:01
  • 20'585.53
  • -0.22%
  • -45.14
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
DarioHealth Rg
23:20:00 / 11.07.25
0.7190 0.63% 0.00 0.7126 0.7190 13'655
Data I/O Rg
23:20:00 / 11.07.25
3.120 -1.27% -0.04 3.110 3.140 886
Data Storage Rg
23:20:00 / 11.07.25
3.530 0.00% 0.00 3.480 3.530 2'128
Datadog Rg-A
23:20:00 / 11.07.25
137.37 -0.09% -0.12 137.37 137.40 1'965'570
Datasea Rg
23:20:00 / 11.07.25
2.070 -0.96% -0.02 2.020 2.100 914
Datavault AI Rg
23:20:00 / 11.07.25
0.7090 0.58% 0.00 0.7002 0.7100 2'080'740
DatChat Rg
23:20:00 / 11.07.25
2.560 -2.66% -0.07 2.530 2.570 5'481
Dave & Buster's Rg
23:20:00 / 11.07.25
32.28 -0.80% -0.26 32.28 32.30 325'116
Dave Rg
23:20:00 / 11.07.25
202.66 -11.88% -27.32 202.20 202.66 292'297
Dawson Geophysic Rg
23:20:00 / 11.07.25
1.370 -4.20% -0.06 1.380 1.400 26'112
Day One Biophrm Rg
23:20:00 / 11.07.25
6.790 -5.56% -0.40 6.790 6.800 474'096
DblDwn Sp ADR
23:20:00 / 11.07.25
10.100 0.20% 0.02 10.000 10.100 6'370
DBV Techno Sp ADR
23:20:00 / 11.07.25
10.690 0.00% 0.00 10.660 11.120 486
Decent Rg-A
23:20:00 / 11.07.25
1.230 -3.91% -0.05 1.150 1.260 918
DeFi Develop Rg
23:20:00 / 11.07.25
27.25 10.59% 2.61 27.18 27.25 489'862
DEFI Techno Rg
23:20:00 / 11.07.25
3.030 2.71% 0.08 3.020 3.030 489'998
Defntv Health Rg-A
23:20:00 / 11.07.25
3.920 -6.33% -0.27 3.900 3.920 204'815
Delcath Sys Rg
23:20:00 / 11.07.25
11.340 -9.64% -1.21 11.330 11.350 395'030
Denali Theraptcs Rg
23:20:00 / 11.07.25
14.520 -5.41% -0.83 14.520 14.530 568'333
Denny's Rg
23:20:00 / 11.07.25
4.160 -1.42% -0.06 4.150 4.160 156'746
DENTSPLY SIRONA Rg
23:20:00 / 11.07.25
16.210 -2.47% -0.41 16.210 16.220 587'480
Dermata Therape Rg
23:20:00 / 11.07.25
0.7144 -0.74% -0.01 0.7060 0.7199 12'900
Design Therap Rg
23:20:00 / 11.07.25
3.920 -2.97% -0.12 3.900 3.920 28'184
Destination XL G Rg
23:20:00 / 11.07.25
1.200 2.56% 0.03 1.190 1.200 10'697
Deswell Industri Rg
23:20:00 / 11.07.25
2.770 0.73% 0.02 2.760 2.800 1'507
13.63
0.52%
2.52
5.23%
0.72
0.63%
3.12
-1.27%
3.53
0.00%
137.37
-0.09%
2.07
-0.96%
0.71
0.58%
2.56
-2.66%
32.28
-0.80%
202.66
-11.88%
1.37
-4.20%
6.79
-5.56%
10.10
0.20%
10.69
0.00%
1.23
-3.91%
27.25
10.59%
3.03
2.71%
3.92
-6.33%
11.34
-9.64%
14.52
-5.41%
4.16
-1.42%
16.21
-2.47%
0.71
-0.74%
3.92
-2.97%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
AEye Rg-A
23:20:00 / 11.07.25
1.130 -10.24% -50.22% 7.55% 45.32% 76.20% -38.59% -98.17%
Gaia Rg-A
23:20:00 / 11.07.25
3.940 -10.24% 49.26% -4.95% -22.13% 3.60% -14.72% 1.51%
Celldex Theraptc Rg
23:20:00 / 11.07.25
22.91 -10.25% -42.81% 3.09% 7.76% 23.93% -42.44% -15.15%
BOWN Rg
23:20:00 / 11.07.25
9.200 -10.26% -5.04% -2.87% -9.80% -0.51% -13.45% 0.00%
Cadrenal Inc Rg
23:20:00 / 11.07.25
12.920 -10.28% 21.88% 0.15% -6.78% -22.39% 86.44% 0.00%
CorVel Rg
23:20:00 / 11.07.25
97.78 -10.38% -59.67% -3.05% -6.94% -13.36% -63.34% -33.34%
Greene County Ba Rg
23:20:00 / 11.07.25
24.82 -10.39% -11.91% 0.04% 15.39% 16.02% -22.53% -2.17%
Addus HomeCare Rg
23:20:00 / 11.07.25
110.92 -10.49% 20.84% 0.30% -1.67% 10.81% -8.25% 28.04%
Biomarin Pharm Rg
23:20:00 / 11.07.25
58.10 -10.51% -39.00% 2.30% 3.34% -0.59% -31.66% -33.92%
EuroDry Rg
23:20:00 / 11.07.25
10.300 -10.55% -46.75% -4.51% 21.03% 14.27% -55.37% -37.99%
Amtech Systems Rg
23:20:00 / 11.07.25
4.810 -10.64% 15.95% 8.71% 18.77% 36.03% -28.64% -32.92%
Electro Sensors Rg
23:20:00 / 11.07.25
4.600 -10.89% 21.49% -1.72% 8.24% 10.90% 15.29% -23.79%
GBank Finl Hldg Rg
23:20:00 / 11.07.25
37.42 -10.91% 172.48% 6.71% 5.74% 16.13% 117.81% 264.86%
Hyperfine Rg-A
23:20:00 / 11.07.25
0.7690 -10.91% -30.00% -2.00% 6.51% 12.63% -26.76% -54.94%
Blackbaud
23:20:00 / 11.07.25
63.63 -10.94% -24.07% 0.12% 5.00% 6.14% -17.78% 11.92%
Chicago Atlantic BDC Inc
23:20:00 / 11.07.25
10.740 -10.96% 27.80% 6.16% 7.62% 2.84% -8.75% 10.60%
Backblaze Rg-A
23:20:00 / 11.07.25
5.160 -11.13% -29.51% -4.63% 2.38% 14.07% -20.00% -3.95%
Entegris Rg
23:20:00 / 11.07.25
87.58 -11.16% -26.56% 1.57% 16.25% 28.04% -39.37% -3.81%
Beam Therapeutic Rg
23:20:00 / 11.07.25
21.16 -11.17% -19.07% 10.09% 24.03% 29.59% -21.28% -57.64%
Canterbury Pk Hl Rg
23:20:00 / 11.07.25
18.500 -11.23% -8.76% 0.76% 8.50% 7.93% -12.74% -29.20%
Barinthus Sp ADS
23:20:00 / 11.07.25
1.030 -11.25% -70.08% 17.03% 14.44% 45.89% -32.24% -76.12%
IDEAYA Bioscienc Rg
23:20:00 / 11.07.25
22.48 -11.28% -35.92% 3.17% 1.35% 33.49% -43.80% 47.76%
Climb Glb Sltn Rg
23:20:00 / 11.07.25
108.20 -11.31% 105.02% 0.19% 3.05% 5.58% 71.12% 244.82%
Agrify Rg
23:20:00 / 11.07.25
24.80 -11.42% 42.67% 22.11% -4.62% 40.71% 390.31% -99.55%
Forward Air Rg
23:20:00 / 11.07.25
27.37 -11.44% -54.57% 7.77% 35.43% 82.73% 15.88% -69.01%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
DarioHealth Rg
23:20:00 / 11.07.25
0.7190 0.63% 0.7190
22:00
0.6820
16:38
1.550
07.01.25
0.5028
09.04.25
13'655
Data I/O Rg
23:20:00 / 11.07.25
3.120 -1.27% 3.140
18:39
3.080
15:38
3.230
08.07.25
1.900
21.04.25
886
Data Storage Rg
23:20:00 / 11.07.25
3.530 0.00% 3.540
16:39
3.490
19:15
5.250
06.01.25
2.940
08.04.25
2'128
Datadog Rg-A
23:20:00 / 11.07.25
137.37 -0.09% 139.61
18:52
137.13
15:46
157.20
07.07.25
81.70
07.04.25
1'965'570
Datasea Rg
23:20:00 / 11.07.25
2.070 -0.96% 2.110
15:30
2.030
21:51
3.100
27.01.25
1.665
09.04.25
914
Datavault AI Rg
23:20:00 / 11.07.25
0.7090 0.58% 0.7201
18:02
0.6800
15:38
2.280
06.01.25
0.6040
20.06.25
2'080'740
DatChat Rg
23:20:00 / 11.07.25
2.560 -2.66% 2.630
15:34
2.540
21:58
9.320
07.01.25
1.770
02.01.25
5'481
Dave & Buster's Rg
23:20:00 / 11.07.25
32.28 -0.80% 32.66
19:48
31.83
16:46
35.50
03.07.25
15.120
07.04.25
325'116
Dave Rg
23:20:00 / 11.07.25
202.66 -11.88% 228.61
16:06
196.58
21:53
286.15
08.07.25
65.46
07.04.25
292'297
Dawson Geophysic Rg
23:20:00 / 11.07.25
1.370 -4.20% 1.430
15:30
1.340
15:38
5.500
16.06.25
1.080
07.05.25
26'112
Day One Biophrm Rg
23:20:00 / 11.07.25
6.790 -5.56% 7.125
16:10
6.785
21:59
13.530
28.01.25
6.080
16.05.25
474'096
DblDwn Sp ADR
23:20:00 / 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
6'370
DBV Techno Sp ADR
23:20:00 / 11.07.25
10.690 0.00% 10.950
15:30
10.690
22:00
12.750
14.05.25
3.150
02.01.25
486
Decent Rg-A
23:20:00 / 11.07.25
1.230 -3.91% 1.260
15:30
1.230
22:00
5.720
23.01.25
0.8500
07.04.25
918
DeFi Develop Rg
23:20:00 / 11.07.25
27.25 10.59% 28.10
19:19
25.50
15:30
187.98
20.05.25
3.840
27.02.25
489'862
DEFI Techno Rg
23:20:00 / 11.07.25
3.030 2.71% 3.130
20:55
2.930
15:31
4.950
12.05.25
1.650
07.04.25
489'998
Defntv Health Rg-A
23:20:00 / 11.07.25
3.920 -6.33% 4.130
15:30
3.905
21:59
5.680
14.02.25
2.185
09.04.25
204'815
Delcath Sys Rg
23:20:00 / 11.07.25
11.340 -9.64% 12.540
16:01
11.205
21:43
18.200
20.05.25
9.780
07.04.25
395'030
Denali Theraptcs Rg
23:20:00 / 11.07.25
14.520 -5.41% 15.320
16:30
14.380
21:22
24.31
05.02.25
10.590
07.04.25
568'333
Denny's Rg
23:20:00 / 11.07.25
4.160 -1.42% 4.245
15:51
4.075
16:41
7.660
07.02.25
2.855
09.04.25
156'746
DENTSPLY SIRONA Rg
23:20:00 / 11.07.25
16.210 -2.47% 16.435
15:30
16.130
17:49
20.60
30.01.25
12.170
11.04.25
587'480
Dermata Therape Rg
23:20:00 / 11.07.25
0.7144 -0.74% 0.7776
16:53
0.6983
15:30
2.360
27.03.25
0.5747
26.06.25
12'900
Design Therap Rg
23:20:00 / 11.07.25
3.920 -2.97% 4.090
15:30
3.870
21:47
6.780
06.01.25
2.620
11.04.25
28'184
Destination XL G Rg
23:20:00 / 11.07.25
1.200 2.56% 1.200
22:00
1.160
15:30
3.090
27.01.25
0.8962
29.04.25
10'697
Deswell Industri Rg
23:20:00 / 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
1'507

Handel

Kurs 20'585.53
Vortag 20'630.66
+/-% -0.22%
+/- -45.1377
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

20'585.53
Intraday
20'509.75
15:45
20'647.98
19:07
20'585.53
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'585.53
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday -0.22%
1 Monat 6.07%
3 Monate 26.67%
YTD 6.60%
1 Jahr 11.89%
3 Jahre 77.31%