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
First National Rg 02:00:00 / 23.05.26	27.82	-0.11%	-0.03	27.75	27.86
First Northwest Rg 02:00:00 / 23.05.26	9.600	-1.23%	-0.12	9.600	9.740
First Solar Rg 02:00:00 / 23.05.26	257.85	3.60%	8.97	257.85	258.04
First United Rg 02:00:00 / 23.05.26	37.15	-1.07%	-0.40	36.94	37.23
First US Bancsrs Rg 02:00:00 / 23.05.26	15.900	-1.24%	-0.20	15.900	16.200
First Watch Rest Rg 02:00:00 / 23.05.26	11.490	1.32%	0.15	11.490	11.500
First West Finl Rg 02:00:00 / 23.05.26	28.41	0.21%	0.06	28.29	28.42
FirstCash Hldgs Rg 02:00:00 / 23.05.26	227.59	0.58%	1.32	227.53	227.69
FirstService Rg 02:00:00 / 23.05.26	131.66	-1.10%	-1.47	131.60	131.74
Firstun Cap Bnc Rg 02:00:00 / 23.05.26	35.44	-1.47%	-0.53	35.41	35.48
FitLife Brands Rg 02:00:00 / 23.05.26	10.070	-2.89%	-0.30	9.900	10.250
Five Below Rg 02:00:00 / 23.05.26	219.50	-0.13%	-0.29	219.39	219.58
Five Star Bncrp Rg 02:00:00 / 23.05.26	41.96	-0.10%	-0.04	41.93	41.96
Five9 Rg 02:00:00 / 23.05.26	22.76	4.21%	0.92	22.76	22.77
Flex Rg 02:00:00 / 23.05.26	132.47	1.07%	1.40	132.45	132.46
FlexShopper Rg 23:20:00 / 19.05.26	0.0000	0.00%	0.00
Flexsteel Ind Rg 02:00:00 / 23.05.26	56.21	0.00%	0.00	55.78	56.24
Flora Growth Rg 02:00:00 / 29.01.26	8.950	0.00%	0.00
Fluence Energy Rg-A 02:00:00 / 23.05.26	21.49	6.44%	1.30	21.49	21.50
Fluent Rg 02:00:00 / 23.05.26	2.600	-4.06%	-0.11	2.500	2.640
Flushing Finl Rg 02:00:00 / 23.05.26	15.870	-0.50%	-0.08	15.850	15.870
Flux Power Hldg Rg 02:00:00 / 23.05.26	1.020	3.03%	0.03	1.000	1.040
Fly-E Rg 02:00:00 / 23.05.26	1.910	9.77%	0.17	1.820	1.920
Flywire Rg 02:00:00 / 23.05.26	16.120	-0.25%	-0.04	16.100	16.110
Focus Universal Rg 02:00:00 / 23.05.26	0.8200	0.26%	0.00	0.7917	0.8200

First Bank Rg

15.49

-0.83%

First Busey Rg

27.08

0.89%

First Business F Rg

57.08

-0.24%

First Capital Rg

54.31

0.95%

First Citizens Rg-A

1'991.55

0.10%

First Community Rg

30.42

-0.10%

First Finl Banco Rg

30.73

0.16%

First Finl Banks Rg

32.24

0.16%

First Finl Rg

68.58

-1.08%

First Guaranty B Rg

8.83

-0.79%

First Hawaiian Rg

27.35

0.29%

First Internet B Rg

23.67

-2.03%

First Merchants Rg

40.14

-0.22%

First Mid Bancsh Rg

43.60

-0.37%

First National Rg

27.82

-0.11%

First Northwest Rg

9.60

-1.23%

First Solar Rg

257.85

3.60%

First United Rg

37.15

-1.07%

First US Bancsrs Rg

15.90

-1.24%

First Watch Rest Rg

11.49

1.32%

First West Finl Rg

28.41

0.21%

FirstCash Hldgs Rg

227.59

0.58%

FirstService Rg

131.66

-1.10%

Firstun Cap Bnc Rg

35.44

-1.47%

FitLife Brands Rg

10.07

-2.89%

NAME	KURS	% YTD	% 2026/26	% 1 W	% 1 M	% 3 M	% 1 J	% 3 J
Bragg Gaming Grp Rg 02:00:00 / 23.05.26	1.650	-20.95%	-55.14%	0.61%	-17.09%	-1.79%	-62.24%	-51.88%
BayFirst Fin Rg 02:00:00 / 23.05.26	6.390	-20.96%	-52.71%	-0.93%	-19.52%	-3.47%	-59.25%	-57.59%
Kyntra Bio Rg 02:00:00 / 23.05.26	6.990	-20.96%	-47.57%	2.49%	-0.43%	0.87%	-15.27%	-98.42%
Dyadic Intl Rg 02:00:00 / 23.05.26	0.7592	-21.28%	-57.71%	5.15%	-9.62%	-2.54%	-23.31%	-64.59%
FormulaSyst Sp ADR 02:00:00 / 23.05.26	140.00	-21.38%	64.72%	0.16%	-0.67%	23.11%	42.26%	88.52%
CDW Rg 02:00:00 / 23.05.26	110.82	-21.53%	-38.59%	8.57%	-18.11%	-9.64%	-39.16%	-38.07%
GE Hltc Tech Rg 02:00:00 / 23.05.26	64.23	-21.57%	-17.72%	5.71%	-6.68%	-23.78%	-7.13%	-18.92%
Cytek Biosci Rg 02:00:00 / 23.05.26	4.010	-21.58%	-38.98%	17.77%	-8.86%	-10.49%	65.70%	-43.67%
Insight Molec Rg 02:00:00 / 23.05.26	6.090	-21.60%	147.06%	-4.99%	61.97%	1.33%	80.71%	27.83%
Erie Indemnity-A 02:00:00 / 23.05.26	224.23	-21.60%	-45.48%	5.25%	-4.02%	-16.78%	-35.71%	-1.59%
Dolphin Entrtnm Rg 02:00:00 / 23.05.26	1.230	-21.79%	14.02%	-7.52%	-9.56%	-25.00%	13.89%	-71.23%
i3 Verticals-A Rg 02:00:00 / 23.05.26	20.02	-21.87%	-14.58%	6.04%	-7.23%	-10.55%	-19.89%	-15.28%
Grid Dyn Hldg Rg-A 02:00:00 / 23.05.26	7.130	-21.93%	-68.30%	6.26%	24.65%	5.63%	-44.47%	-15.87%
Flux Power Hldg Rg 02:00:00 / 23.05.26	1.020	-22.05%	-37.34%	4.07%	-17.74%	-31.08%	-40.35%	-75.00%
Assembly Bio Rg 02:00:00 / 23.05.26	28.34	-22.08%	67.93%	-1.08%	1.69%	-5.03%	109.62%	112.34%
Dollar Tree Rg 02:00:00 / 23.05.26	94.98	-22.19%	27.72%	6.03%	-8.45%	-24.91%	7.72%	-40.21%
Galmed Pharmaceu Rg 02:00:00 / 23.05.26	0.5801	-22.21%	-81.70%	-3.32%	-7.47%	-5.13%	-58.27%	-99.03%
FinWise Bancorp Rg 02:00:00 / 23.05.26	13.850	-22.24%	-12.70%	5.64%	-14.45%	-17.76%	-4.12%	77.03%
Intuitive Surgic Rg 02:00:00 / 23.05.26	438.10	-22.35%	-15.74%	4.03%	-9.15%	-12.99%	-18.80%	40.24%
Acurx Pharm Rg 02:00:00 / 23.05.26	1.970	-22.49%	-88.14%	2.60%	-0.51%	30.46%	-75.38%	-96.88%
Amdocs Rg 02:00:00 / 23.05.26	62.66	-22.54%	-26.76%	3.43%	-4.06%	-10.23%	-31.41%	-34.38%
Blaize Hldg Rg 02:00:00 / 23.05.26	1.470	-22.56%	0.00%	12.21%	-26.87%	24.58%	-36.09%	0.00%
Docebo Rg 02:00:00 / 23.05.26	17.400	-22.57%	-61.60%	0.99%	-4.61%	0.12%	-33.74%	-48.69%
BRP SVTG 02:00:00 / 23.05.26	55.38	-22.57%	7.71%	-0.32%	-2.47%	-24.48%	54.52%	-26.44%
Coincheck Grp Rg 02:00:00 / 23.05.26	1.940	-22.62%	-78.07%	-4.43%	6.59%	-19.50%	-70.20%	0.00%

NAME	KURS	+/-%	HOCH	TIEF	1 J HOCH	1 J TIEF	VOLUMEN
First National Rg 02:00:00 / 23.05.26	27.82	-0.11%	28.16 15:42	27.75 19:28	29.85 17.04.26	24.27 07.01.26	20'080
First Northwest Rg 02:00:00 / 23.05.26	9.600	-1.23%	9.840 15:30	9.600 22:00	10.980 23.01.26	8.440 20.03.26	4'438
First Solar Rg 02:00:00 / 23.05.26	257.85	3.60%	259.05 21:41	243.00 15:33	280.50 05.01.26	182.99 30.03.26	760'649
First United Rg 02:00:00 / 23.05.26	37.15	-1.07%	37.59 15:30	37.15 22:00	40.20 06.02.26	35.02 23.02.26	5'101
First US Bancsrs Rg 02:00:00 / 23.05.26	15.900	-1.24%	15.940 15:30	15.890 17:12	16.500 30.04.26	13.530 05.01.26	937
First Watch Rest Rg 02:00:00 / 23.05.26	11.490	1.32%	11.580 15:39	11.190 19:19	17.700 06.02.26	10.100 30.03.26	409'582
First West Finl Rg 02:00:00 / 23.05.26	28.41	0.21%	28.50 16:18	28.20 19:27	29.64 30.04.26	23.26 09.03.26	25'109
FirstCash Hldgs Rg 02:00:00 / 23.05.26	227.59	0.58%	228.76 21:11	226.56 17:08	233.01 11.05.26	154.54 05.01.26	86'711
FirstService Rg 02:00:00 / 23.05.26	131.66	-1.10%	134.24 15:42	131.11 17:02	166.68 04.02.26	124.53 05.05.26	91'214
Firstun Cap Bnc Rg 02:00:00 / 23.05.26	35.44	-1.47%	36.07 15:30	35.36 21:55	42.00 04.02.26	34.17 18.03.26	52'549
FitLife Brands Rg 02:00:00 / 23.05.26	10.070	-2.89%	10.380 19:31	9.920 17:20	16.700 22.01.26	8.750 14.04.26	3'529
Five Below Rg 02:00:00 / 23.05.26	219.50	-0.13%	221.85 15:57	216.92 16:25	251.03 21.04.26	183.91 28.01.26	234'306
Five Star Bncrp Rg 02:00:00 / 23.05.26	41.96	-0.10%	42.05 15:30	41.76 16:25	42.26 06.02.26	35.16 02.01.26	40'161
Five9 Rg 02:00:00 / 23.05.26	22.76	4.21%	23.23 15:45	21.91 15:30	25.33 05.05.26	13.290 10.04.26	675'879
Flex Rg 02:00:00 / 23.05.26	132.47	1.07%	134.24 20:14	128.61 15:39	147.34 13.05.26	55.17 04.02.26	1'267'810
FlexShopper Rg 23:20:00 / 19.05.26	0.0000	0.00%			0.0001 02.01.26	0.0000 05.01.26	7'251
Flexsteel Ind Rg 02:00:00 / 23.05.26	56.21	0.00%	56.81 19:49	55.82 18:17	59.48 06.02.26	38.48 28.01.26	12'203
Flora Growth Rg 02:00:00 / 29.01.26	8.950	0.00%			13.100 27.01.26	6.100 20.01.26	64'236
Fluence Energy Rg-A 02:00:00 / 23.05.26	21.49	6.44%	22.48 18:43	19.950 15:34	33.51 30.01.26	11.340 29.04.26	3'384'870
Fluent Rg 02:00:00 / 23.05.26	2.600	-4.06%	2.710 15:30	2.510 21:27	4.140 17.03.26	2.400 02.01.26	5'346
Flushing Finl Rg 02:00:00 / 23.05.26	15.870	-0.50%	16.030 15:30	15.850 19:19	17.110 04.02.26	14.490 07.01.26	78'549
Flux Power Hldg Rg 02:00:00 / 23.05.26	1.020	3.03%	1.050 21:49	1.000 18:42	1.690 24.02.26	0.9105 20.05.26	9'955
Fly-E Rg 02:00:00 / 23.05.26	1.910	9.77%	1.910 22:00	1.650 15:30	8.930 02.01.26	1.650 20.05.26	1'109
Flywire Rg 02:00:00 / 23.05.26	16.120	-0.25%	16.445 15:46	16.100 19:25	18.050 07.05.26	10.560 12.02.26	430'713
Focus Universal Rg 02:00:00 / 23.05.26	0.8200	0.26%	0.8200 22:00	0.7600 15:55	12.830 09.02.26	0.5522 19.05.26	9'173

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