×

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 - 17:43:59
  • 20'639.10
  • 0.04%
  • 8.44
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
DarioHealth Rg
17:18:51 / 11.07.25
0.6980 -2.31% -0.02 0.6980 0.7198 9'591
Data I/O Rg
15:38:22 / 11.07.25
3.080 -2.53% -0.08 3.110 3.240 493
Data Storage Rg
16:39:36 / 11.07.25
3.540 0.28% 0.01 3.480 3.550 424
Datadog Rg-A
17:44:03 / 11.07.25
138.08 0.43% 0.59 138.00 138.10 484'600
Datasea Rg
15:30:00 / 11.07.25
2.110 0.96% 0.02 2.040 2.100 264
Datavault AI Rg
16:37:49 / 11.07.25
0.7049 0.00% 0.00 0.6982 0.7135 18'837
DatChat Rg
17:38:08 / 11.07.25
2.590 -1.52% -0.04 2.570 2.620 2'085
Dave & Buster's Rg
17:42:17 / 11.07.25
32.15 -1.20% -0.39 32.14 32.20 37'668
Dave Rg
17:42:41 / 11.07.25
221.03 -3.89% -8.95 221.00 221.31 45'735
Dawson Geophysic Rg
17:41:28 / 11.07.25
1.420 -0.70% -0.01 1.390 1.460 23'021
Day One Biophrm Rg
17:42:17 / 11.07.25
7.010 -2.50% -0.18 7.000 7.010 98'848
DblDwn Sp ADR
17:35:09 / 11.07.25
9.950 -1.29% -0.13 9.820 10.000 1'098
DBV Techno Sp ADR
17:43:44 / 11.07.25
10.650 -0.37% -0.04 10.650 11.800 29
Decent Rg-A
15:30:01 / 11.07.25
1.260 -1.56% -0.02 1.160 1.310 670
DeFi Develop Rg
17:43:32 / 11.07.25
27.38 11.12% 2.74 27.20 27.29 242'998
DEFI Techno Rg
17:42:58 / 11.07.25
3.040 3.05% 0.09 3.020 3.050 179'433
Defntv Health Rg-A
17:41:50 / 11.07.25
3.955 -5.50% -0.23 3.950 3.960 36'044
Delcath Sys Rg
17:42:14 / 11.07.25
11.780 -6.14% -0.77 11.760 11.800 116'647
Denali Theraptcs Rg
17:42:03 / 11.07.25
15.050 -1.95% -0.30 15.000 15.050 65'579
Denny's Rg
17:37:34 / 11.07.25
4.110 -2.61% -0.11 4.100 4.110 58'275
DENTSPLY SIRONA Rg
17:42:00 / 11.07.25
16.175 -2.68% -0.45 16.170 16.180 108'610
Dermata Therape Rg
17:02:25 / 11.07.25
0.7060 -1.90% -0.01 0.7052 0.7522 12'387
Design Therap Rg
17:42:35 / 11.07.25
3.940 -2.48% -0.10 3.930 3.970 4'835
Destination XL G Rg
17:38:27 / 11.07.25
1.165 -0.43% -0.01 1.160 1.170 1'072
Deswell Industri Rg
16:53:58 / 11.07.25
2.775 0.91% 0.03 2.760 2.820 1'116
13.57
0.07%
2.54
6.28%
0.70
-2.31%
3.08
-2.53%
3.54
0.28%
138.08
0.43%
2.11
0.96%
0.70
0.00%
2.59
-1.52%
32.15
-1.20%
221.03
-3.89%
1.42
-0.70%
7.01
-2.50%
9.95
-1.29%
10.65
-0.37%
1.26
-1.56%
27.38
11.12%
3.04
3.05%
3.96
-5.50%
11.78
-6.14%
15.05
-1.95%
4.11
-2.61%
16.18
-2.68%
0.71
-1.90%
3.94
-2.48%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
AEye Rg-A
17:44:02 / 11.07.25
1.150 -10.24% -50.22% 7.55% 47.89% 76.20% -37.50% -98.17%
Gaia Rg-A
17:17:26 / 11.07.25
3.990 -10.24% 49.26% -4.95% -21.15% 3.60% -13.64% 1.51%
Celldex Theraptc Rg
17:43:53 / 11.07.25
23.37 -10.25% -42.81% 3.09% 9.92% 23.93% -41.28% -15.15%
BOWN Rg
16:00:00 / 11.07.25
6.970 -10.26% -5.04% -2.87% -9.34% -0.51% -7.37% 0.00%
Cadrenal Inc Rg
17:37:40 / 11.07.25
12.500 -10.28% 21.88% 0.15% -9.81% -22.39% 80.38% 0.00%
CorVel Rg
17:39:14 / 11.07.25
98.43 -10.38% -59.67% -3.05% -6.32% -13.36% -63.09% -33.34%
Greene County Ba Rg
17:12:06 / 11.07.25
24.63 -10.39% -11.91% 0.04% 14.50% 16.02% -23.13% -2.17%
Addus HomeCare Rg
17:39:46 / 11.07.25
110.48 -10.49% 20.84% 0.30% -2.06% 10.81% -8.62% 28.04%
Biomarin Pharm Rg
17:44:00 / 11.07.25
57.98 -10.51% -39.00% 2.30% 3.13% -0.59% -31.80% -33.92%
EuroDry Rg
16:49:24 / 11.07.25
10.000 -10.55% -46.75% -4.51% 16.36% 14.27% -56.94% -37.99%
Amtech Systems Rg
16:53:29 / 11.07.25
4.790 -10.64% 15.95% 8.71% 18.27% 36.03% -28.93% -32.92%
Electro Sensors Rg
16:15:07 / 11.07.25
4.540 -10.89% 21.49% -1.72% 6.82% 10.90% 13.78% -23.79%
GBank Finl Hldg Rg
15:30:00 / 11.07.25
38.49 -10.91% 172.48% 6.71% 8.76% 16.13% 124.04% 264.86%
Hyperfine Rg-A
17:43:53 / 11.07.25
0.7721 -10.91% -30.00% -2.00% 6.94% 12.63% -26.47% -54.94%
Blackbaud
17:08:46 / 11.07.25
64.53 -10.94% -24.07% 0.12% 6.49% 6.14% -16.62% 11.92%
Chicago Atlantic BDC Inc
17:00:29 / 11.07.25
10.540 -10.96% 27.80% 6.16% 7.21% 2.84% -6.95% 10.60%
Backblaze Rg-A
17:30:38 / 11.07.25
5.170 -11.13% -29.51% -4.63% 2.58% 14.07% -19.84% -3.95%
Entegris Rg
17:42:17 / 11.07.25
87.55 -11.16% -26.56% 1.57% 16.21% 28.04% -39.39% -3.81%
Beam Therapeutic Rg
17:42:17 / 11.07.25
21.63 -11.17% -19.07% 10.09% 26.79% 29.59% -19.53% -57.64%
Canterbury Pk Hl Rg
17:07:32 / 11.07.25
18.740 -11.23% -8.76% 0.76% 8.43% 7.93% -11.19% -29.20%
Barinthus Sp ADS
17:35:12 / 11.07.25
1.000 -11.25% -70.08% 17.03% 11.11% 45.89% -34.21% -76.12%
IDEAYA Bioscienc Rg
17:43:34 / 11.07.25
22.83 -11.28% -35.92% 3.17% 2.93% 33.49% -42.93% 47.76%
Climb Glb Sltn Rg
17:27:01 / 11.07.25
109.38 -11.31% 105.02% 0.19% 4.17% 5.58% 72.99% 244.82%
Agrify Rg
17:17:47 / 11.07.25
25.49 -11.42% 42.67% 22.11% -1.96% 40.71% 403.95% -99.55%
Forward Air Rg
17:36:38 / 11.07.25
27.66 -11.44% -54.57% 7.77% 36.86% 82.73% 17.10% -69.01%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
DarioHealth Rg
17:18:51 / 11.07.25
0.6980 -2.31% 0.7175
15:31
0.6820
16:38
1.550
07.01.25
0.5028
09.04.25
9'591
Data I/O Rg
15:38:22 / 11.07.25
3.080 -2.53% 3.110
15:30
3.080
15:38
3.230
08.07.25
1.900
21.04.25
493
Data Storage Rg
16:39:36 / 11.07.25
3.540 0.28% 3.540
16:39
3.500
15:30
5.250
06.01.25
2.940
08.04.25
424
Datadog Rg-A
17:44:03 / 11.07.25
138.08 0.43% 138.85
16:24
137.13
15:46
157.20
07.07.25
81.70
07.04.25
484'600
Datasea Rg
15:30:00 / 11.07.25
2.110 0.96% 2.110
15:30
2.110
15:30
3.100
27.01.25
1.665
09.04.25
264
Datavault AI Rg
16:37:49 / 11.07.25
0.7049 0.00% 0.7049
16:34
0.6800
15:38
2.280
06.01.25
0.6040
20.06.25
18'837
DatChat Rg
17:38:08 / 11.07.25
2.590 -1.52% 2.630
15:34
2.570
17:26
9.320
07.01.25
1.770
02.01.25
2'085
Dave & Buster's Rg
17:42:17 / 11.07.25
32.15 -1.20% 32.46
15:46
31.83
16:46
35.50
03.07.25
15.120
07.04.25
37'668
Dave Rg
17:42:41 / 11.07.25
221.03 -3.89% 228.61
16:06
219.56
17:14
286.15
08.07.25
65.46
07.04.25
45'735
Dawson Geophysic Rg
17:41:28 / 11.07.25
1.420 -0.70% 1.430
15:30
1.340
15:38
5.500
16.06.25
1.080
07.05.25
23'021
Day One Biophrm Rg
17:42:17 / 11.07.25
7.010 -2.50% 7.125
16:10
6.965
16:46
13.530
28.01.25
6.080
16.05.25
98'848
DblDwn Sp ADR
17:35:09 / 11.07.25
9.950 -1.29% 10.060
15:30
9.895
16:46
11.410
06.01.25
8.150
12.06.25
1'098
DBV Techno Sp ADR
17:43:44 / 11.07.25
10.650 -0.37% 10.950
15:30
10.950
15:30
12.750
14.05.25
3.150
02.01.25
29
Decent Rg-A
15:30:01 / 11.07.25
1.260 -1.56% 1.260
15:30
1.260
15:30
5.720
23.01.25
0.8500
07.04.25
670
DeFi Develop Rg
17:43:32 / 11.07.25
27.38 11.12% 27.83
15:43
25.50
15:30
187.98
20.05.25
3.840
27.02.25
242'998
DEFI Techno Rg
17:42:58 / 11.07.25
3.040 3.05% 3.110
15:56
2.930
15:31
4.950
12.05.25
1.650
07.04.25
179'433
Defntv Health Rg-A
17:41:50 / 11.07.25
3.955 -5.50% 4.130
15:30
3.955
17:28
5.680
14.02.25
2.185
09.04.25
36'044
Delcath Sys Rg
17:42:14 / 11.07.25
11.780 -6.14% 12.540
16:01
11.730
17:11
18.200
20.05.25
9.780
07.04.25
116'647
Denali Theraptcs Rg
17:42:03 / 11.07.25
15.050 -1.95% 15.320
16:30
14.970
15:33
24.31
05.02.25
10.590
07.04.25
65'579
Denny's Rg
17:37:34 / 11.07.25
4.110 -2.61% 4.245
15:51
4.075
16:41
7.660
07.02.25
2.855
09.04.25
58'275
DENTSPLY SIRONA Rg
17:42:00 / 11.07.25
16.175 -2.68% 16.435
15:30
16.165
17:18
20.60
30.01.25
12.170
11.04.25
108'610
Dermata Therape Rg
17:02:25 / 11.07.25
0.7060 -1.90% 0.7776
16:53
0.6983
15:30
2.360
27.03.25
0.5747
26.06.25
12'387
Design Therap Rg
17:42:35 / 11.07.25
3.940 -2.48% 4.090
15:30
3.895
16:08
6.780
06.01.25
2.620
11.04.25
4'835
Destination XL G Rg
17:38:27 / 11.07.25
1.165 -0.43% 1.165
17:38
1.160
15:30
3.090
27.01.25
0.8962
29.04.25
1'072
Deswell Industri Rg
16:53:58 / 11.07.25
2.775 0.91% 2.800
16:52
2.750
15:30
2.930
01.07.25
1.960
19.05.25
1'116

Handel

Kurs 20'639.10
Vortag 20'630.66
+/-% 0.04%
+/- 8.435
Eröffnung 20'562.88
Tageshoch 20'643.80
Tagestief 20'509.75

Stammdaten

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

Hoch / Tief

20'639.10
Intraday
20'509.75
15:45
20'643.80
17:42
20'639.10
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'639.10
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday 0.04%
1 Monat 6.35%
3 Monate 26.67%
YTD 6.88%
1 Jahr 12.18%
3 Jahre 77.31%