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
HomesToLife Rg
21:55:10 / 11.07.25
3.500 -1.96% -0.07 3.500 3.580
HomeStreet Rg
02:00:00 / 12.07.25
13.150 -1.13% -0.15 13.130 13.150
Honest Co Rg
02:00:00 / 12.07.25
4.640 -3.53% -0.17 4.630 4.640
Honeywell Intl Rg
02:00:00 / 12.07.25
235.93 -0.35% -0.84 235.90 235.92
Hooker Furnishng Rg
02:00:00 / 12.07.25
11.170 1.55% 0.17 11.080 11.180
HOOKIPA Pharma Rg
02:00:00 / 12.07.25
1.190 -3.25% -0.04 1.190 1.210
Hope Bancorp Rg
02:00:00 / 12.07.25
11.500 -1.12% -0.13 11.490 11.500
Horizon Bancorp Rg
02:00:00 / 12.07.25
15.710 -1.63% -0.26 15.690 15.710
Horizon Space Rg
15:30:01 / 11.07.25
10.230 0.00% 0.00 10.230 10.250
Horizon Tech Fin Rg
02:00:00 / 12.07.25
8.280 1.97% 0.16 8.280 8.290
Host Hotels REIT Rg
02:00:00 / 12.07.25
16.520 -0.36% -0.06 16.520 16.530
Hoth Therap Rg
02:00:00 / 12.07.25
1.440 -3.36% -0.05 1.400 1.440
Hour Loop Rg
02:00:00 / 12.07.25
1.610 -1.83% -0.03 1.600 1.660
HSPO Rg
02:00:00 / 12.07.25
12.020 0.00% 0.00 12.020 12.200
Huachen AI Rg
02:00:00 / 12.07.25
0.8100 2.56% 0.02 0.8003 0.8100
Huadi Rg-A
02:00:00 / 12.07.25
1.380 4.55% 0.06 1.330 1.400
HUB CYBER SEC Rg
02:00:00 / 12.07.25
2.520 20.00% 0.42 2.520 2.530 395'071
Hub Group-A
02:00:00 / 12.07.25
35.65 -2.68% -0.98 35.64 35.65
Hudson Global Rg
02:00:00 / 12.07.25
8.650 2.37% 0.20 8.620 8.680
Hudson Technolog Rg
02:00:00 / 12.07.25
8.300 -1.19% -0.10 8.300 8.310
HUHUTECH Rg
02:00:00 / 12.07.25
7.240 0.28% 0.02 7.190 7.300
Huize Hldg Sp ADS
02:00:00 / 12.07.25
2.340 4.46% 0.10 2.250 2.590
Humacyte Rg
02:00:00 / 12.07.25
2.310 -7.97% -0.20 2.300 2.310 648'890
Huntington Bancs Rg
02:00:00 / 12.07.25
17.390 -0.97% -0.17 17.360 17.370
Hurco Cos Inc Rg
02:00:00 / 12.07.25
19.400 -2.66% -0.53 19.210 19.950
65.72
-1.69%
55.31
-1.58%
13.98
1.30%
3.50
-1.96%
13.15
-1.13%
4.64
-3.53%
235.93
-0.35%
11.17
1.55%
1.19
-3.25%
11.50
-1.12%
15.71
-1.63%
10.23
0.00%
8.28
1.97%
16.52
-0.36%
1.44
-3.36%
1.61
-1.83%
12.02
0.00%
0.81
2.56%
1.38
4.55%
2.52
20.00%
35.65
-2.68%
8.65
2.37%
8.30
-1.19%
7.24
0.28%
2.34
4.46%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
BriaCell Therap Rg
02:00:00 / 12.07.25
2.020 -75.58% -97.64% -28.87% -35.26% -51.75% -85.20% 0.00%
5E Adv Mat Rg
02:00:00 / 12.07.25
3.470 -76.56% -89.36% -6.25% -10.10% -19.01% -86.03% -98.95%
CaliberCos Rg-A
02:00:00 / 12.07.25
3.530 -76.68% -87.36% -4.40% -3.81% -45.67% -78.08% 0.00%
Acrivon Therape Rg
02:00:00 / 12.07.25
1.320 -77.57% -72.56% 4.65% 10.00% -25.41% -82.28% 0.00%
IGM Biosciences Rg
02:00:00 / 12.07.25
1.360 -77.74% -83.63% 0.00% 12.40% 11.48% -85.89% -93.45%
Aqua Metals Rg
02:00:00 / 12.07.25
0.5062 -77.90% -96.34% 6.05% -34.79% -64.86% -93.24% -96.46%
Aligos Therapt Rg
02:00:00 / 12.07.25
8.360 -77.94% -47.05% 12.12% 8.43% 87.82% -35.68% -75.41%
Biodexa Ph Sp ADR
02:00:00 / 12.07.25
0.8721 -78.07% -98.67% 3.41% -18.50% -37.90% -96.71% -99.99%
Harvard Bioscien Rg
02:00:00 / 12.07.25
0.4447 -78.22% -91.41% 1.43% -12.60% 18.43% -86.36% -88.22%
Inspire Veter Rg-A
02:00:00 / 12.07.25
0.9759 -79.18% -99.88% -30.77% -45.17% -22.12% -99.63% 0.00%
Health In Rg-A
02:00:00 / 12.07.25
1.130 -79.41% 0.00% 30.45% 89.37% 62.04% 0.00% 0.00%
Dogness Rg-A
02:00:00 / 12.07.25
9.170 -79.78% 74.24% -10.24% -68.16% -43.28% -40.49% -74.59%
Biodesix Rg
02:00:00 / 12.07.25
0.3086 -80.04% -83.40% 12.44% 7.64% -44.37% -81.74% -83.22%
Bionano Genom Rg
02:00:00 / 12.07.25
3.400 -80.35% -97.00% 0.89% -6.85% -16.05% -91.34% -99.65%
DIH Holding Rg-A
02:00:00 / 12.07.25
0.2580 -80.36% 0.00% 14.96% 16.74% 78.38% -92.63% 0.00%
EHGO Rg
02:00:00 / 12.07.25
0.8013 -80.47% 0.00% -8.54% -6.83% -32.43% -60.72% 0.00%
Aethlon Medical Rg
02:00:00 / 12.07.25
1.180 -82.19% -93.01% -1.21% -32.95% -57.35% -65.30% -98.51%
Artiva Biothrp Rg
02:00:00 / 12.07.25
2.040 -82.24% 0.00% 11.18% 3.03% -20.09% 0.00% 0.00%
Envirtech Vhcls Rg
02:00:00 / 12.07.25
0.1921 -83.43% -84.81% 14.44% 15.03% -18.50% -89.62% -96.82%
CDT Environ Rg-A
02:00:00 / 12.07.25
0.6901 -83.57% 0.00% 5.93% -50.88% -70.76% -80.56% 0.00%
Crown LNG Rg
02:00:00 / 12.07.25
0.0668 -83.70% 0.00% 0.31% -40.62% -55.95% -98.05% 0.00%
Cardio Dgns Hld Rg
02:00:00 / 12.07.25
4.150 -84.41% -94.26% 12.89% 2.22% -63.32% -74.76% -98.56%
CNS Pharma Rg
02:00:00 / 12.07.25
0.8748 -84.93% -99.97% -1.36% 8.36% 10.67% -98.58% -100.00%
Creative Rg-A
02:00:00 / 12.07.25
1.140 -84.98% 0.00% -3.23% -9.52% -78.65% 0.00% 0.00%
Crtv Md & Cmty Rg
02:00:00 / 12.07.25
7.960 -85.10% -99.10% -4.77% -14.59% 86.64% -98.67% -99.54%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
HomesToLife Rg
21:55:10 / 11.07.25
3.500 -1.96% 10.590
03.01.25
3.480
02.07.25
50
HomeStreet Rg
02:00:00 / 12.07.25
13.150 -1.13% 13.300
19:23
13.050
16:45
13.670
07.07.25
8.410
11.03.25
17'058
Honest Co Rg
02:00:00 / 12.07.25
4.640 -3.53% 4.800
15:30
4.630
21:59
7.095
02.01.25
3.790
07.04.25
526'727
Honeywell Intl Rg
02:00:00 / 12.07.25
235.93 -0.35% 236.05
21:55
234.17
18:05
241.68
09.07.25
179.47
09.04.25
880'107
Hooker Furnishng Rg
02:00:00 / 12.07.25
11.170 1.55% 11.180
21:46
10.820
15:30
14.220
02.01.25
7.340
17.04.25
20'727
HOOKIPA Pharma Rg
02:00:00 / 12.07.25
1.190 -3.25% 1.230
16:11
1.190
22:00
2.800
10.01.25
0.7210
09.04.25
7'673
Hope Bancorp Rg
02:00:00 / 12.07.25
11.500 -1.12% 11.580
20:54
11.470
15:52
12.620
27.01.25
8.825
09.04.25
211'940
Horizon Bancorp Rg
02:00:00 / 12.07.25
15.710 -1.63% 15.845
17:58
15.680
16:41
17.760
11.02.25
12.700
07.04.25
67'006
Horizon Space Rg
15:30:01 / 11.07.25
10.230 0.00% 10.290
12.05.25
10.010
11.02.25
2
Horizon Tech Fin Rg
02:00:00 / 12.07.25
8.280 1.97% 8.315
21:37
8.075
15:32
9.990
03.03.25
7.095
30.06.25
91'494
Host Hotels REIT Rg
02:00:00 / 12.07.25
16.520 -0.36% 16.580
20:56
16.315
16:08
17.730
15.01.25
12.220
07.04.25
1'964'363
Hoth Therap Rg
02:00:00 / 12.07.25
1.440 -3.36% 1.540
15:30
1.410
21:07
3.800
07.01.25
0.6563
08.04.25
85'199
Hour Loop Rg
02:00:00 / 12.07.25
1.610 -1.83% 1.640
17:21
1.600
15:30
3.440
27.01.25
1.100
10.04.25
3'924
HSPO Rg
02:00:00 / 12.07.25
12.020 0.00% 12.190
15:30
12.020
22:00
15.120
23.06.25
11.320
13.01.25
199
Huachen AI Rg
02:00:00 / 12.07.25
0.8100 2.56% 0.8198
15:30
0.7901
19:18
10.750
17.03.25
0.7150
02.07.25
25'512
Huadi Rg-A
02:00:00 / 12.07.25
1.380 4.55% 1.380
22:00
1.340
15:30
1.980
24.02.25
1.260
09.05.25
974
HUB CYBER SEC Rg
02:00:00 / 12.07.25
2.520 20.00% 2.590
21:35
2.130
15:31
13.950
05.02.25
1.730
30.06.25
395'071
Hub Group-A
02:00:00 / 12.07.25
35.65 -2.68% 36.23
15:34
35.37
18:40
46.62
16.01.25
30.84
30.04.25
219'692
Hudson Global Rg
02:00:00 / 12.07.25
8.650 2.37% 8.670
21:59
8.410
19:41
13.300
02.01.25
8.300
26.06.25
2'921
Hudson Technolog Rg
02:00:00 / 12.07.25
8.300 -1.19% 8.405
16:38
8.300
21:59
8.470
10.07.25
5.120
04.04.25
95'721
HUHUTECH Rg
02:00:00 / 12.07.25
7.240 0.28% 7.350
17:36
7.030
15:32
8.490
24.03.25
2.960
09.04.25
12'693
Huize Hldg Sp ADS
02:00:00 / 12.07.25
2.340 4.46% 2.500
17:35
2.180
15:57
4.230
25.02.25
1.590
22.04.25
7'212
Humacyte Rg
02:00:00 / 12.07.25
2.310 -7.97% 2.475
15:30
2.255
16:04
5.470
02.01.25
1.150
08.04.25
648'890
Huntington Bancs Rg
02:00:00 / 12.07.25
17.390 -0.97% 17.505
20:54
17.260
15:47
17.745
03.07.25
11.915
07.04.25
4'579'290
Hurco Cos Inc Rg
02:00:00 / 12.07.25
19.400 -2.66% 20.10
15:30
19.400
22:00
23.15
13.02.25
13.200
11.06.25
9'675

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%