×

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 - 19:18:36
  • 20'639.28
  • 0.04%
  • 8.62
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
DarioHealth Rg
18:55:49 / 11.07.25
0.7010 -1.89% -0.01 0.6980 0.7200 9'983
Data I/O Rg
18:59:01 / 11.07.25
3.110 -1.58% -0.05 3.110 3.220 695
Data Storage Rg
19:15:58 / 11.07.25
3.490 -1.13% -0.04 3.490 3.540 554
Datadog Rg-A
19:18:24 / 11.07.25
139.37 1.37% 1.88 139.33 139.41 801'985
Datasea Rg
15:30:00 / 11.07.25
2.110 0.96% 0.02 2.040 2.110 298
Datavault AI Rg
19:11:13 / 11.07.25
0.7050 0.01% 0.00 0.7066 0.7100 25'477
DatChat Rg
19:12:24 / 11.07.25
2.600 -1.14% -0.03 2.570 2.620 3'134
Dave & Buster's Rg
19:18:10 / 11.07.25
32.38 -0.49% -0.16 32.38 32.41 61'633
Dave Rg
19:17:58 / 11.07.25
219.84 -4.41% -10.14 219.17 220.50 62'447
Dawson Geophysic Rg
17:41:28 / 11.07.25
1.420 -0.70% -0.01 1.390 1.420 23'022
Day One Biophrm Rg
19:18:34 / 11.07.25
6.930 -3.62% -0.26 6.930 6.940 135'907
DblDwn Sp ADR
18:47:13 / 11.07.25
10.000 -0.79% -0.08 9.810 10.100 1'850
DBV Techno Sp ADR
19:08:00 / 11.07.25
10.650 -0.37% -0.04 10.650 10.950 32
Decent Rg-A
15:30:01 / 11.07.25
1.260 -1.56% -0.02 1.170 1.240 863
DeFi Develop Rg
19:16:26 / 11.07.25
27.87 13.11% 3.23 27.55 27.94 349'595
DEFI Techno Rg
19:10:06 / 11.07.25
3.035 2.88% 0.09 3.020 3.040 246'019
Defntv Health Rg-A
19:13:54 / 11.07.25
3.945 -5.73% -0.24 3.940 3.950 52'462
Delcath Sys Rg
19:16:56 / 11.07.25
11.520 -8.21% -1.03 11.500 11.520 190'793
Denali Theraptcs Rg
19:16:17 / 11.07.25
14.700 -4.23% -0.65 14.670 14.690 146'732
Denny's Rg
19:15:59 / 11.07.25
4.150 -1.66% -0.07 4.140 4.150 66'239
DENTSPLY SIRONA Rg
19:15:41 / 11.07.25
16.180 -2.65% -0.44 16.160 16.170 134'128
Dermata Therape Rg
17:02:25 / 11.07.25
0.7060 -1.90% -0.01 0.7060 0.7129 12'388
Design Therap Rg
19:18:12 / 11.07.25
3.950 -2.23% -0.09 3.930 3.960 6'761
Destination XL G Rg
19:16:23 / 11.07.25
1.180 0.85% 0.01 1.180 1.190 3'837
Deswell Industri Rg
17:53:58 / 11.07.25
2.770 0.73% 0.02 2.760 2.800 1'316
13.59
0.22%
2.64
10.46%
0.70
-1.89%
3.11
-1.58%
3.49
-1.13%
139.37
1.37%
2.11
0.96%
0.71
0.01%
2.60
-1.14%
32.38
-0.49%
219.84
-4.41%
1.42
-0.70%
6.93
-3.62%
10.00
-0.79%
10.65
-0.37%
1.26
-1.56%
27.87
13.11%
3.04
2.88%
3.95
-5.73%
11.52
-8.21%
14.70
-4.23%
4.15
-1.66%
16.18
-2.65%
0.71
-1.90%
3.95
-2.23%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
AEye Rg-A
19:09:19 / 11.07.25
1.140 -10.24% -50.22% 7.55% 46.60% 76.20% -38.04% -98.17%
Gaia Rg-A
18:11:19 / 11.07.25
3.940 -10.24% 49.26% -4.95% -22.13% 3.60% -14.72% 1.51%
Celldex Theraptc Rg
19:17:05 / 11.07.25
22.92 -10.25% -42.81% 3.09% 7.81% 23.93% -42.41% -15.15%
BOWN Rg
18:24:00 / 11.07.25
7.970 -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
18:55:00 / 11.07.25
98.52 -10.38% -59.67% -3.05% -6.24% -13.36% -63.06% -33.34%
Greene County Ba Rg
18:54:58 / 11.07.25
24.55 -10.39% -11.91% 0.04% 14.13% 16.02% -23.38% -2.17%
Addus HomeCare Rg
18:49:17 / 11.07.25
110.00 -10.49% 20.84% 0.30% -2.48% 10.81% -9.02% 28.04%
Biomarin Pharm Rg
19:11:34 / 11.07.25
57.94 -10.51% -39.00% 2.30% 3.06% -0.59% -31.85% -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
19:08:03 / 11.07.25
4.710 -10.64% 15.95% 8.71% 16.30% 36.03% -30.12% -32.92%
Electro Sensors Rg
18:19:31 / 11.07.25
4.600 -10.89% 21.49% -1.72% 8.24% 10.90% 15.29% -23.79%
GBank Finl Hldg Rg
18:18:43 / 11.07.25
37.21 -10.91% 172.48% 6.71% 5.14% 16.13% 116.59% 264.86%
Hyperfine Rg-A
19:18:15 / 11.07.25
0.7699 -10.91% -30.00% -2.00% 6.63% 12.63% -26.68% -54.94%
Blackbaud
19:16:41 / 11.07.25
64.33 -10.94% -24.07% 0.12% 6.16% 6.14% -16.88% 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
19:16:56 / 11.07.25
5.170 -11.13% -29.51% -4.63% 2.58% 14.07% -19.84% -3.95%
Entegris Rg
19:18:32 / 11.07.25
87.69 -11.16% -26.56% 1.57% 16.39% 28.04% -39.29% -3.81%
Beam Therapeutic Rg
19:18:24 / 11.07.25
21.24 -11.17% -19.07% 10.09% 24.50% 29.59% -20.98% -57.64%
Canterbury Pk Hl Rg
18:24:16 / 11.07.25
18.740 -11.23% -8.76% 0.76% 9.91% 7.93% -11.60% -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
19:18:14 / 11.07.25
22.67 -11.28% -35.92% 3.17% 2.21% 33.49% -43.33% 47.76%
Climb Glb Sltn Rg
18:47:36 / 11.07.25
109.46 -11.31% 105.02% 0.19% 4.25% 5.58% 73.11% 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
19:10:30 / 11.07.25
27.75 -11.44% -54.57% 7.77% 37.31% 82.73% 17.49% -69.01%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
DarioHealth Rg
18:55:49 / 11.07.25
0.7010 -1.89% 0.7175
15:31
0.6820
16:38
1.550
07.01.25
0.5028
09.04.25
9'983
Data I/O Rg
18:59:01 / 11.07.25
3.110 -1.58% 3.140
18:39
3.080
15:38
3.230
08.07.25
1.900
21.04.25
695
Data Storage Rg
19:15:58 / 11.07.25
3.490 -1.13% 3.540
16:39
3.490
19:15
5.250
06.01.25
2.940
08.04.25
554
Datadog Rg-A
19:18:24 / 11.07.25
139.37 1.37% 139.61
18:52
137.13
15:46
157.20
07.07.25
81.70
07.04.25
801'985
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
298
Datavault AI Rg
19:11:13 / 11.07.25
0.7050 0.01% 0.7201
18:02
0.6800
15:38
2.280
06.01.25
0.6040
20.06.25
25'477
DatChat Rg
19:12:24 / 11.07.25
2.600 -1.14% 2.630
15:34
2.570
17:26
9.320
07.01.25
1.770
02.01.25
3'134
Dave & Buster's Rg
19:18:10 / 11.07.25
32.38 -0.49% 32.46
15:46
31.83
16:46
35.50
03.07.25
15.120
07.04.25
61'633
Dave Rg
19:17:58 / 11.07.25
219.84 -4.41% 228.61
16:06
219.02
17:56
286.15
08.07.25
65.46
07.04.25
62'447
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
23'022
Day One Biophrm Rg
19:18:34 / 11.07.25
6.930 -3.62% 7.125
16:10
6.910
18:39
13.530
28.01.25
6.080
16.05.25
135'907
DblDwn Sp ADR
18:47:13 / 11.07.25
10.000 -0.79% 10.060
15:30
9.895
16:46
11.410
06.01.25
8.150
12.06.25
1'850
DBV Techno Sp ADR
19:08:00 / 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
32
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
863
DeFi Develop Rg
19:16:26 / 11.07.25
27.87 13.11% 28.09
18:58
25.50
15:30
187.98
20.05.25
3.840
27.02.25
349'595
DEFI Techno Rg
19:10:06 / 11.07.25
3.035 2.88% 3.110
15:56
2.930
15:31
4.950
12.05.25
1.650
07.04.25
246'019
Defntv Health Rg-A
19:13:54 / 11.07.25
3.945 -5.73% 4.130
15:30
3.935
17:54
5.680
14.02.25
2.185
09.04.25
52'462
Delcath Sys Rg
19:16:56 / 11.07.25
11.520 -8.21% 12.540
16:01
11.450
18:37
18.200
20.05.25
9.780
07.04.25
190'793
Denali Theraptcs Rg
19:16:17 / 11.07.25
14.700 -4.23% 15.320
16:30
14.640
18:48
24.31
05.02.25
10.590
07.04.25
146'732
Denny's Rg
19:15:59 / 11.07.25
4.150 -1.66% 4.245
15:51
4.075
16:41
7.660
07.02.25
2.855
09.04.25
66'239
DENTSPLY SIRONA Rg
19:15:41 / 11.07.25
16.180 -2.65% 16.435
15:30
16.130
17:49
20.60
30.01.25
12.170
11.04.25
134'128
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
12'388
Design Therap Rg
19:18:12 / 11.07.25
3.950 -2.23% 4.090
15:30
3.895
16:08
6.780
06.01.25
2.620
11.04.25
6'761
Destination XL G Rg
19:16:23 / 11.07.25
1.180 0.85% 1.180
19:16
1.160
15:30
3.090
27.01.25
0.8962
29.04.25
3'837
Deswell Industri Rg
17:53:58 / 11.07.25
2.770 0.73% 2.800
16:52
2.750
15:30
2.930
01.07.25
1.960
19.05.25
1'316

Handel

Kurs 20'639.28
Vortag 20'630.66
+/-% 0.04%
+/- 8.615
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

20'639.28
Intraday
20'509.75
15:45
20'647.98
19:07
20'639.28
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'639.28
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%