×

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
  • 03.07.2025 - 20:16:01
  • 20'601.10
  • 1.02%
  • 207.97
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Guardant Health Rg
23:00:00 / 03.07.25
50.50 0.00% 0.00 44.13 56.44
Guardforce Rg
23:00:00 / 03.07.25
1.190 0.00% 0.00 1.180 1.280 50
Gulf Island Rg
23:00:00 / 03.07.25
6.800 0.00% 0.00 2.720
Gulf Res Rg
23:00:00 / 03.07.25
0.6829 0.00% 0.00 0.6400 0.7476
GVH Rg
23:00:00 / 03.07.25
0.0756 0.00% 0.00 0.0762 0.0798 383'989
Gyre Therap Rg
23:00:00 / 03.07.25
8.130 0.00% 0.00 7.170 9.410
Gyrodyne Rg
15:30:01 / 03.07.25
8.510 0.00% 0.00 3.550
H World Grp Sp ADR
23:00:00 / 03.07.25
33.23 0.00% 0.00 29.58 34.00 483
H2O America Rg
23:00:00 / 03.07.25
52.94 0.00% 0.00 46.76 56.50
Hackett Group Rg
23:00:00 / 03.07.25
25.68 0.00% 0.00 22.68 28.70
Hain Celestial G Rg
23:00:00 / 03.07.25
1.660 0.00% 0.00 1.440 1.840
Hall Fame Rsrt Rg
20:20:00 / 03.07.25
0.8500 0.00% 0.00
Hallador Energy Rg
23:00:00 / 03.07.25
16.200 0.00% 0.00 13.970 18.130
Halozyme Therape Rg
23:00:00 / 03.07.25
54.00 0.00% 0.00 48.23 58.66 19
Hamilton Lane-A Rg
23:00:00 / 03.07.25
147.02 0.00% 0.00 125.75 233.04
Hancock Whitney Rg
23:00:00 / 03.07.25
61.07 0.00% 0.00 56.00 68.28
Hanmi Fin Rg
23:00:00 / 03.07.25
26.52 0.00% 0.00 23.38 29.62
Hanover Bncrp Rg
23:00:00 / 03.07.25
23.24 0.00% 0.00 9.530
Haoxi Health Rg
23:00:00 / 03.07.25
1.400 0.00% 0.00 1.410 1.600
Haoxin Hldg Rg-A
23:00:00 / 03.07.25
1.490 0.00% 0.00 1.500 1.700 893
HarborOne Bancrp Rg
23:00:00 / 03.07.25
12.290 0.00% 0.00 10.830 13.730
Harmonic Rg
23:00:00 / 03.07.25
9.810 0.00% 0.00 8.190 10.740
Harmony Bioscien Rg
23:00:00 / 03.07.25
32.16 0.00% 0.00 27.85 35.76
Harrow Rg
23:00:00 / 03.07.25
31.75 0.00% 0.00 30.06 33.50
Harte-Hanks Rg
23:00:00 / 03.07.25
3.680 0.00% 0.00 3.380 5.850
1.56
0.00%
10.80
0.00%
2.80
0.00%
50.50
0.00%
1.19
0.00%
6.80
0.00%
0.68
0.00%
0.08
0.00%
8.13
0.00%
8.51
0.00%
33.23
0.00%
52.94
0.00%
25.68
0.00%
1.66
0.00%
0.85
0.00%
16.20
0.00%
54.00
0.00%
147.02
0.00%
61.07
0.00%
26.52
0.00%
23.24
0.00%
1.40
0.00%
1.49
0.00%
12.29
0.00%
9.81
0.00%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Banzai Intl Rg-A
23:00:00 / 03.07.25
0.6141 -59.86% -99.35% 7.74% -30.59% -40.38% -92.25% -99.88%
EZGO Rg
23:00:00 / 03.07.25
0.3250 -60.27% -92.93% -2.99% -8.19% 3.64% -80.18% -98.78%
Direct Digital Rg-A
23:00:00 / 03.07.25
0.6232 -60.81% -95.81% 15.41% 13.25% 30.10% -84.73% -51.69%
C3is Rg
23:00:00 / 03.07.25
3.330 -61.11% -99.58% 3.42% -9.51% 1.22% -83.68% 0.00%
Alpha Modus Rg-A
23:00:00 / 03.07.25
1.160 -61.33% 0.00% 0.00% -7.20% 0.00% 0.00% 0.00%
Fold Hldg Rg-A
23:00:00 / 03.07.25
4.280 -61.44% -59.51% -6.35% -2.51% 59.11% -60.30% -56.37%
Beneficient Rg-A
23:00:00 / 03.07.25
0.2869 -61.46% -99.26% -1.51% -8.98% -6.55% -94.07% -99.96%
CollPlant Biot Rg
23:00:00 / 03.07.25
1.380 -61.56% -78.40% 0.73% -28.87% -44.80% -73.20% -83.17%
Expion360 Rg
23:00:00 / 03.07.25
0.9100 -61.92% -99.83% 5.81% -3.82% 7.18% -99.06% -99.60%
Autonomix Rg
23:00:00 / 03.07.25
1.420 -62.23% 0.00% -29.35% -4.05% -13.94% -88.91% 0.00%
electroCore Rg
23:00:00 / 03.07.25
6.110 -62.31% 5.53% 12.11% 6.63% 9.69% -4.38% -19.86%
Applied Therptcs Rg
23:00:00 / 03.07.25
0.3200 -62.63% -90.45% -1.17% -13.33% -13.89% -92.90% -63.01%
Haoxi Health Rg
23:00:00 / 03.07.25
1.400 -62.67% 0.00% 7.69% 0.72% 10.24% -98.89% 0.00%
ClearSign Tech Rg
23:00:00 / 03.07.25
0.5371 -62.70% -51.61% -4.06% -18.62% -5.79% -39.04% -57.37%
DocGo Rg
23:00:00 / 03.07.25
1.580 -62.74% -71.74% -1.25% 3.27% -33.89% -45.89% -78.24%
Dyne Therapeutcs Rg
23:00:00 / 03.07.25
8.760 -62.82% -34.14% -8.46% -40.41% 24.43% -74.53% 21.67%
Armlogi Hlg Rg
23:00:00 / 03.07.25
1.540 -62.89% 0.00% -9.94% 19.38% 52.48% -67.58% 0.00%
CIMG Rg
23:00:00 / 03.07.25
0.2707 -62.92% -89.34% -2.63% -32.33% -53.17% -81.71% -99.26%
Co-Diagnostics Rg
23:00:00 / 03.07.25
0.2770 -63.07% -79.17% 5.52% -7.70% -24.93% -77.84% -95.26%
60 Degrees Ph Rg
23:00:00 / 03.07.25
2.380 -63.10% -96.07% 3.48% -18.49% -19.59% -82.75% 0.00%
Boundless Bio Rg
23:00:00 / 03.07.25
1.070 -63.10% 0.00% 5.94% -9.32% -12.30% -74.22% 0.00%
Color Star Rg-A
23:00:00 / 03.07.25
0.8700 -63.29% -97.65% -4.37% -3.33% 7.41% -95.75% -99.83%
Digimarc Rg
23:00:00 / 03.07.25
13.700 -63.42% -62.07% 3.87% 2.16% 18.72% -56.31% -3.45%
Funko-A Rg
23:00:00 / 03.07.25
4.860 -63.70% -37.13% 1.46% 1.04% 8.48% -47.57% -79.51%
Foresight Sp ADR
23:00:00 / 03.07.25
0.5333 -63.97% -48.22% 8.57% -3.04% -11.50% -46.67% -86.75%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Guardant Health Rg
23:00:00 / 03.07.25
50.50 0.00% 53.38
27.06.25
30.97
02.01.25
291'828
Guardforce Rg
23:00:00 / 03.07.25
1.190 0.00% 3.870
06.01.25
0.7699
07.04.25
50
Gulf Island Rg
23:00:00 / 03.07.25
6.800 0.00% 7.410
10.01.25
5.760
07.04.25
3'039
Gulf Res Rg
23:00:00 / 03.07.25
0.6829 0.00% 1.470
08.01.25
0.5500
16.01.25
15'508
GVH Rg
23:00:00 / 03.07.25
0.0756 0.00% 1.830
22.05.25
0.0622
01.07.25
383'989
Gyre Therap Rg
23:00:00 / 03.07.25
8.130 0.00% 13.460
07.03.25
6.110
09.04.25
31'688
Gyrodyne Rg
15:30:01 / 03.07.25
8.510 0.00% 9.820
06.01.25
6.570
07.04.25
206
H World Grp Sp ADR
23:00:00 / 03.07.25
33.23 0.00% 39.32
27.03.25
30.14
13.01.25
483
H2O America Rg
23:00:00 / 03.07.25
52.94 0.00% 57.14
30.04.25
45.00
13.01.25
48'863
Hackett Group Rg
23:00:00 / 03.07.25
25.68 0.00% 33.83
19.02.25
22.52
07.05.25
50'118
Hain Celestial G Rg
23:00:00 / 03.07.25
1.660 0.00% 6.320
02.01.25
1.300
07.05.25
232'903
Hall Fame Rsrt Rg
20:20:00 / 03.07.25
0.8500 0.00% 1.420
06.01.25
0.6500
28.04.25
33'650
Hallador Energy Rg
23:00:00 / 03.07.25
16.200 0.00% 19.710
21.05.25
8.380
10.03.25
153'948
Halozyme Therape Rg
23:00:00 / 03.07.25
54.00 0.00% 70.50
07.05.25
47.51
14.05.25
19
Hamilton Lane-A Rg
23:00:00 / 03.07.25
147.02 0.00% 179.19
29.05.25
124.11
08.04.25
75'111
Hancock Whitney Rg
23:00:00 / 03.07.25
61.07 0.00% 61.60
03.07.25
43.92
04.04.25
147'657
Hanmi Fin Rg
23:00:00 / 03.07.25
26.52 0.00% 26.63
03.07.25
19.790
07.04.25
44'235
Hanover Bncrp Rg
23:00:00 / 03.07.25
23.24 0.00% 27.00
30.01.25
18.310
04.04.25
2'930
Haoxi Health Rg
23:00:00 / 03.07.25
1.400 0.00% 4.950
06.01.25
0.8921
01.04.25
11'045
Haoxin Hldg Rg-A
23:00:00 / 03.07.25
1.490 0.00% 6.290
15.04.25
1.320
20.05.25
893
HarborOne Bancrp Rg
23:00:00 / 03.07.25
12.290 0.00% 12.570
06.02.25
8.900
11.04.25
52'674
Harmonic Rg
23:00:00 / 03.07.25
9.810 0.00% 13.675
06.01.25
7.910
07.04.25
149'672
Harmony Bioscien Rg
23:00:00 / 03.07.25
32.16 0.00% 40.92
21.01.25
26.52
09.04.25
99'950
Harrow Rg
23:00:00 / 03.07.25
31.75 0.00% 37.47
03.01.25
20.87
09.04.25
68'755
Harte-Hanks Rg
23:00:00 / 03.07.25
3.680 0.00% 5.505
10.02.25
3.375
24.06.25
1'567

Handel

Kurs 20'601.10
Vortag 20'393.13
+/-% 1.02%
+/- 207.97

Stammdaten

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

Hoch / Tief

20'601.10
YTD
14'784.03
07.04.25
20'624.51
03.07.25
20'601.10
1 Jahr
14'784.03
08.04.25
20'624.51
04.07.25

Performance

Intraday 1.02%
1 Monat 5.48%
3 Monate 23.18%
YTD 6.68%
1 Jahr 12.25%
3 Jahre 85.13%