×

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
  • 10.07.2025 - 20:42:39
  • 20'643.03
  • 0.15%
  • 31.69
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Duluth Hldg Rg-B
19:50:46 / 10.07.25
2.250 -3.43% -0.08 2.240 2.260 1'487
Duolingo Rg-A
20:41:40 / 10.07.25
386.00 -1.22% -4.75 385.98 386.68 115'110
Duos Tech Rg
20:21:13 / 10.07.25
7.750 -2.15% -0.17 7.590 7.750 10'326
Durect Rg
17:16:52 / 10.07.25
0.6593 1.74% 0.01 0.6050 0.6600 5'114
DXP Enterprises Rg
20:32:01 / 10.07.25
94.48 1.99% 1.84 94.24 94.56 14'326
Dyadic Intl Rg
19:59:38 / 10.07.25
1.000 4.93% 0.05 0.9951 1.040 4'990
Dynamix Corp Rg-A
20:24:50 / 10.07.25
10.205 0.05% 0.01 10.200 10.210 7'900
Dynavax Tech Rg
20:40:47 / 10.07.25
10.870 0.56% 0.06 10.870 10.880 128'400
Dyne Therapeutcs Rg
20:41:16 / 10.07.25
8.670 -2.36% -0.21 8.660 8.670 298'307
E-Home Rg
20:20:12 / 10.07.25
2.690 6.75% 0.17 2.650 2.780 25'946
E.W. Scripps Rg-A
20:41:41 / 10.07.25
4.010 1.01% 0.04 4.000 4.010 153'205
Eagle Banc Mont Rg
20:42:18 / 10.07.25
17.440 -0.29% -0.05 17.420 17.480 6'147
Eagle Bancorp Rg
20:40:38 / 10.07.25
21.27 0.09% 0.02 21.26 21.32 46'443
Eagle Finl Svcs Rg
19:49:51 / 10.07.25
33.55 -0.42% -0.14 33.20 33.41 2'530
Earlyworks Sp ADS
20:42:04 / 10.07.25
2.840 12.70% 0.32 2.690 2.900 59'814
East-West Bancor Rg
20:40:28 / 10.07.25
108.59 1.32% 1.42 108.54 108.70 58'351
Eastern Bankshar Rg
20:42:00 / 10.07.25
16.110 0.44% 0.07 16.100 16.110 167'739
Ebang Intl Hld Rg-A
20:18:29 / 10.07.25
4.300 29.91% 0.99 4.180 4.330 24'839
eBay Rg
20:42:32 / 10.07.25
77.39 1.40% 1.07 77.38 77.41 615'572
ECA Rg-A
17:46:01 / 10.07.25
11.850 -1.09% -0.13 11.850 12.150 1
ECB Bancorp Rg
20:21:09 / 10.07.25
16.040 1.45% 0.23 15.930 16.050 7'526
ECD Auto Rg
20:42:34 / 10.07.25
0.2842 2.08% 0.01 0.2789 0.2884 148'409
EchoStar Rg-A
20:40:32 / 10.07.25
31.87 -1.09% -0.35 31.85 31.88 282'793
Eco Wave Sp ADS
16:04:42 / 10.07.25
6.700 0.60% 0.04 6.600 6.900 1'115
ECX Rg
20:37:48 / 10.07.25
2.065 -0.72% -0.02 2.060 2.070 838'829
10.89
0.28%
0.83
-0.59%
2.25
-3.43%
386.00
-1.22%
7.75
-2.15%
0.66
1.74%
94.48
1.99%
1.00
4.93%
10.21
0.05%
10.87
0.56%
8.67
-2.36%
2.69
6.75%
4.01
1.01%
17.44
-0.29%
21.27
0.09%
33.55
-0.42%
2.84
12.70%
108.59
1.32%
16.11
0.44%
4.30
29.91%
77.39
1.40%
11.85
-1.09%
16.04
1.45%
0.28
2.08%
31.87
-1.09%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
A-Mark Prec Met Rg
20:37:50 / 10.07.25
23.82 -16.09% -24.00% 4.29% 12.04% 1.06% -33.30% -17.83%
Grocer Outl Hldg Rg
20:42:04 / 10.07.25
13.005 -16.18% -51.47% -2.88% -1.40% -14.22% -38.51% -70.46%
Centessa Sp ADS
20:42:27 / 10.07.25
14.450 -16.24% 76.26% 2.70% 20.02% 17.53% 50.99% 137.39%
Impinj Rg
20:37:36 / 10.07.25
120.28 -16.28% 35.08% 3.81% 10.45% 75.16% -28.15% 85.61%
Immunome Rg
20:40:30 / 10.07.25
8.880 -16.29% -16.92% 0.45% -9.30% 12.26% -31.59% 112.68%
Erie Indemnity-A
20:32:08 / 10.07.25
351.64 -16.43% 2.85% 1.35% -1.98% -14.43% -2.99% 75.97%
Frankl Wireless Rg
15:30:00 / 10.07.25
4.050 -16.53% 20.65% 0.00% -0.49% -16.84% 14.08% 21.73%
Euro Tech Hldgs Rg
19:40:03 / 10.07.25
1.140 -16.55% -29.27% -0.85% -3.33% 0.87% -20.00% -0.85%
Alkami Tech Rg
20:41:24 / 10.07.25
30.29 -16.58% 26.19% -1.14% 6.50% 22.38% -0.33% 117.79%
CSW Industrials Rg
19:46:10 / 10.07.25
305.64 -16.64% 41.80% 4.31% 2.92% 2.42% 9.91% 178.96%
Exponent Rg
20:32:13 / 10.07.25
77.00 -16.73% -15.73% -0.13% 1.81% -1.64% -20.94% -20.86%
Heartland Expres Rg
20:39:59 / 10.07.25
9.560 -16.76% -34.50% 4.71% 7.90% 15.46% -20.53% -33.33%
Guardforce Rg
20:32:03 / 10.07.25
1.190 -16.78% -64.16% 0.00% 8.18% 16.67% -50.42% -93.48%
CCC Intell Sltn Rg
20:41:55 / 10.07.25
9.815 -16.79% -14.31% 0.67% 9.91% 13.21% -12.05% 0.00%
Gitlab Rg-A
20:42:24 / 10.07.25
45.90 -16.81% -25.54% -1.01% 5.01% 6.99% -11.87% -18.92%
Actuate Therap Rg
19:05:33 / 10.07.25
6.350 -16.96% 0.00% -3.64% -26.25% -20.63% 0.00% 0.00%
Copart Rg
20:42:07 / 10.07.25
48.16 -16.99% -2.78% -2.35% -3.66% -19.30% -12.18% 66.44%
Immatics Rg
20:40:01 / 10.07.25
6.015 -17.02% -43.97% 5.34% -2.04% 41.20% -50.86% -35.02%
Dorchester Minerals
19:43:47 / 10.07.25
27.53 -17.07% -13.16% -1.47% -2.76% -5.78% -14.13% 9.47%
Capricor Therap Rg
20:39:02 / 10.07.25
10.900 -17.25% 133.54% 6.34% -21.81% -3.11% 137.47% 175.85%
Eledon Pharma Rg
20:39:41 / 10.07.25
3.465 -17.48% 88.89% 12.50% 15.50% 15.89% 40.28% 21.86%
Avaln Globocare Rg
20:37:23 / 10.07.25
2.595 -17.54% -63.01% -3.17% -15.47% -27.31% -64.11% -96.20%
Bumble Rg-A
20:40:43 / 10.07.25
6.785 -17.57% -54.48% 4.22% 37.91% 55.62% -26.33% -80.36%
FitLife Brands Rg
20:13:32 / 10.07.25
13.280 -17.61% 41.97% -6.08% -7.00% -0.45% -17.21% 162.05%
Europen Wax Rg-A
20:33:55 / 10.07.25
5.530 -17.69% -59.60% -4.66% -8.29% 65.07% -43.51% -69.24%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Duluth Hldg Rg-B
19:50:46 / 10.07.25
2.250 -3.43% 2.290
15:30
2.220
17:48
3.190
22.01.25
1.610
28.03.25
1'487
Duolingo Rg-A
20:41:40 / 10.07.25
386.00 -1.22% 390.75
15:30
380.00
16:40
544.36
14.05.25
263.84
10.03.25
115'110
Duos Tech Rg
20:21:13 / 10.07.25
7.750 -2.15% 7.980
17:53
7.720
16:31
9.210
28.05.25
4.010
09.04.25
10'326
Durect Rg
17:16:52 / 10.07.25
0.6593 1.74% 0.6900
16:57
0.6190
15:30
0.8800
10.01.25
0.4878
28.05.25
5'114
DXP Enterprises Rg
20:32:01 / 10.07.25
94.48 1.99% 94.60
19:14
92.11
17:26
107.03
23.01.25
68.02
07.04.25
14'326
Dyadic Intl Rg
19:59:38 / 10.07.25
1.000 4.93% 1.000
18:59
0.9375
15:30
2.100
07.01.25
0.9120
18.06.25
4'990
Dynamix Corp Rg-A
20:24:50 / 10.07.25
10.205 0.05% 10.205
20:24
10.200
17:16
10.250
08.07.25
9.780
02.01.25
7'900
Dynavax Tech Rg
20:40:47 / 10.07.25
10.870 0.56% 10.990
16:43
10.745
15:41
14.630
07.03.25
9.220
14.05.25
128'400
Dyne Therapeutcs Rg
20:41:16 / 10.07.25
8.670 -2.36% 8.880
15:30
8.540
16:24
26.13
02.01.25
6.370
09.04.25
298'307
E-Home Rg
20:20:12 / 10.07.25
2.690 6.75% 2.790
17:49
2.430
15:50
63.75
03.04.25
2.230
13.06.25
25'946
E.W. Scripps Rg-A
20:41:41 / 10.07.25
4.010 1.01% 4.165
16:30
3.800
17:56
4.165
10.07.25
1.365
11.03.25
153'205
Eagle Banc Mont Rg
20:42:18 / 10.07.25
17.440 -0.29% 17.510
15:32
17.420
19:34
18.490
05.05.25
14.400
10.01.25
6'147
Eagle Bancorp Rg
20:40:38 / 10.07.25
21.27 0.09% 21.46
16:40
21.01
15:35
27.07
06.02.25
16.680
17.06.25
46'443
Eagle Finl Svcs Rg
19:49:51 / 10.07.25
33.55 -0.42% 33.89
16:34
33.44
19:20
36.25
03.01.25
28.70
20.06.25
2'530
Earlyworks Sp ADS
20:42:04 / 10.07.25
2.840 12.70% 2.900
16:13
2.520
15:30
3.800
29.01.25
1.650
01.07.25
59'814
East-West Bancor Rg
20:40:28 / 10.07.25
108.59 1.32% 108.93
19:07
107.41
15:49
110.01
08.07.25
68.27
09.04.25
58'351
Eastern Bankshar Rg
20:42:00 / 10.07.25
16.110 0.44% 16.180
16:33
15.970
15:34
19.165
06.02.25
13.790
09.04.25
167'739
Ebang Intl Hld Rg-A
20:18:29 / 10.07.25
4.300 29.91% 4.690
19:04
3.400
15:30
6.950
07.01.25
3.090
07.04.25
24'839
eBay Rg
20:42:32 / 10.07.25
77.39 1.40% 77.70
20:23
76.09
15:40
79.83
10.06.25
58.73
08.04.25
615'572
ECA Rg-A
17:46:01 / 10.07.25
11.850 -1.09% 12.150
15:30
12.150
15:30
12.200
02.07.25
11.680
14.01.25
1
ECB Bancorp Rg
20:21:09 / 10.07.25
16.040 1.45% 16.040
20:21
15.710
15:30
16.900
05.05.25
12.560
29.01.25
7'526
ECD Auto Rg
20:42:34 / 10.07.25
0.2842 2.08% 0.3050
18:34
0.2743
16:12
1.010
02.01.25
0.2400
30.06.25
148'409
EchoStar Rg-A
20:40:32 / 10.07.25
31.87 -1.09% 32.43
15:50
31.52
16:26
33.00
09.07.25
14.900
09.06.25
282'793
Eco Wave Sp ADS
16:04:42 / 10.07.25
6.700 0.60% 6.700
16:04
6.670
15:30
12.160
02.01.25
4.450
23.06.25
1'115
ECX Rg
20:37:48 / 10.07.25
2.065 -0.72% 2.115
17:56
2.010
16:04
3.250
12.03.25
0.7686
11.04.25
838'829

Handel

Kurs 20'643.03
Vortag 20'611.34
+/-% 0.15%
+/- 31.69
Eröffnung 20'636.48
Tageshoch 20'653.85
Tagestief 20'495.14

Stammdaten

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

Hoch / Tief

20'643.03
Intraday
20'495.14
16:06
20'653.85
15:30
20'643.03
YTD
14'784.03
07.04.25
20'653.85
10.07.25
20'643.03
1 Jahr
14'784.03
08.04.25
20'653.85
10.07.25

Performance

Intraday 0.15%
1 Monat 4.99%
3 Monate 26.75%
YTD 6.90%
1 Jahr 12.91%
3 Jahre 77.14%