×

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
  • 10.07.2025 - 21:09:34
  • 20'647.71
  • 0.18%
  • 36.38
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Athira Pharma Rg
20:58:22 / 10.07.25
0.4100 4.62% 0.02 0.4110 0.4233 40'058
ATIF Hldgs Rg
21:07:34 / 10.07.25
0.4175 16.33% 0.06 0.4071 0.4145 53'219
Atlanta Braves Rg-A
21:03:12 / 10.07.25
48.96 0.99% 0.48 48.81 48.95 5'895
Atlanta Braves Rg-C
21:08:11 / 10.07.25
46.30 1.03% 0.47 46.27 46.31 29'547
Atlantic Am Rg
18:18:54 / 10.07.25
2.020 -9.01% -0.20 2.030 2.260 1'571
ATLANTIC INTL Rg
21:03:40 / 10.07.25
2.260 5.61% 0.12 2.210 2.270 6'415
Atlanticus Hldgs Rg
21:09:34 / 10.07.25
59.23 3.95% 2.25 59.01 59.24 36'180
Atlas Lithium Rg
20:42:59 / 10.07.25
4.050 1.50% 0.06 4.040 4.100 28'976
Atlassian Rg-A
21:09:33 / 10.07.25
203.19 -8.01% -17.70 203.10 203.35 589'808
ATMC Rg A
20:07:35 / 10.07.25
11.850 1.20% 0.14 11.850 11.940 9'999
ATMV Rg
15:30:02 / 10.07.25
11.620 -1.86% -0.22 11.620 11.890
ATN Internationa Rg
21:03:00 / 10.07.25
18.440 -0.75% -0.14 18.420 18.540 3'010
Atomera Rg
21:09:32 / 10.07.25
5.230 -2.79% -0.15 5.230 5.240 48'350
Atossa Therptcs Rg
21:08:17 / 10.07.25
0.8945 -0.61% -0.01 0.8957 0.9013 195'988
Atour Life Sp ADR-A
21:09:12 / 10.07.25
35.85 -0.99% -0.36 35.84 35.92 929'769
Atricure Rg
21:09:21 / 10.07.25
32.05 0.41% 0.13 32.00 32.05 39'283
aTyr Pharma Rg
21:08:49 / 10.07.25
5.290 -4.34% -0.24 5.290 5.300 376'591
Auburn Natl Banc Rg
20:46:46 / 10.07.25
22.52 -6.24% -1.50 22.52 24.96
Auddia Rg
19:46:43 / 10.07.25
4.100 -0.49% -0.02 4.070 4.250 5'449
Audiocodes Rg
20:55:30 / 10.07.25
9.710 0.21% 0.02 9.670 9.700 10'728
AudioEye Rg
20:51:06 / 10.07.25
12.160 -0.33% -0.04 12.140 12.220 10'446
Aura Bioscis Rg
21:07:34 / 10.07.25
6.740 2.28% 0.15 6.680 6.740 13'751
Aureus Green Rg
19:28:06 / 10.07.25
0.6300 4.13% 0.03 0.6200 0.6678 5'611
Aurinia Pharma Rg
21:08:35 / 10.07.25
9.040 7.75% 0.65 9.040 9.050 805'712
Aurora Cannabis Rg
21:07:20 / 10.07.25
4.715 3.17% 0.15 4.710 4.720 129'556
3.78
0.53%
1.47
-5.16%
0.41
4.62%
0.42
16.33%
48.96
0.99%
46.30
1.03%
2.02
-9.01%
2.26
5.61%
59.23
3.95%
4.05
1.50%
203.19
-8.01%
11.85
1.20%
11.62
-1.86%
18.44
-0.75%
5.23
-2.79%
0.89
-0.61%
35.85
-0.99%
32.05
0.41%
5.29
-4.34%
22.52
-6.24%
4.10
-0.49%
9.71
0.21%
12.16
-0.33%
6.74
2.28%
0.63
4.13%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Charter Comm Rg-A
21:08:45 / 10.07.25
404.13 17.73% 3.83% -3.08% 1.82% 19.23% 32.88% -12.94%
Akso Health Sp ADR
18:14:58 / 10.07.25
1.680 17.65% 128.25% 42.37% 21.74% 51.35% 48.67% 45.45%
Acadia Pharma Rg
21:07:12 / 10.07.25
21.97 17.55% -31.11% 4.87% 1.06% 49.15% 24.48% 37.04%
Civista Bancshar Rg
20:31:30 / 10.07.25
24.78 17.49% 34.06% -1.20% 8.59% 24.77% 59.97% 15.78%
Ballard Power Sy Rg
21:05:41 / 10.07.25
1.935 17.47% -47.30% 9.32% 15.87% 71.24% -21.98% -73.32%
HomeStreet Rg
21:07:06 / 10.07.25
13.290 17.43% 30.19% -0.82% 3.67% 21.93% 6.24% -61.91%
CONSOLIDATED WAT Rg
21:08:22 / 10.07.25
30.56 17.42% -14.61% -2.33% 8.22% 26.12% 16.11% 114.84%
Alerus Financial Rg
21:07:40 / 10.07.25
22.59 17.36% 0.85% -1.09% 4.73% 32.88% 9.55% -2.21%
Immunocore Sp ADS
21:02:25 / 10.07.25
35.54 17.22% -49.39% 7.63% -0.25% 25.10% -9.77% -22.55%
AXT Rg
21:05:21 / 10.07.25
2.175 17.05% 5.83% 1.64% -7.45% 82.77% -38.73% -57.88%
Cisco Systems Rg
21:09:29 / 10.07.25
68.74 17.01% 37.11% -0.91% 5.59% 23.28% 47.01% 59.65%
Bancorp Rg
21:04:24 / 10.07.25
62.90 16.99% 59.67% 6.79% 22.83% 37.94% 47.83% 201.22%
BayFirst Fin Rg
20:29:47 / 10.07.25
14.830 16.84% 18.38% 2.13% -1.13% 5.18% 14.61% -14.55%
Digi Internation Rg
21:07:00 / 10.07.25
35.13 16.77% 35.77% -2.25% 3.14% 33.57% 50.45% 45.21%
Foghorn Therap Rg
21:08:10 / 10.07.25
5.255 16.74% -14.57% 2.44% 15.75% 38.29% -10.48% -64.47%
CommVault System Rg
21:07:25 / 10.07.25
170.22 16.73% 120.61% -2.48% -8.53% 13.68% 38.41% 163.20%
Blue Bird Rg
21:08:39 / 10.07.25
45.72 16.72% 67.25% 0.26% 10.78% 35.63% -9.41% 398.78%
BioHarvest Sci Rg
19:59:13 / 10.07.25
7.220 16.69% 29.99% 4.64% -0.69% 27.11% 18.23% -3.83%
Firefly Neuro Rg
20:47:20 / 10.07.25
3.060 16.60% 0.00% 0.99% -3.16% -0.97% 0.00% 0.00%
Epsilon Energy Rg
20:37:21 / 10.07.25
7.100 16.59% 42.52% -5.33% -11.58% 4.57% 32.46% 21.68%
First Business F Rg
20:48:43 / 10.07.25
53.85 16.33% 34.29% -1.54% 10.08% 13.70% 43.10% 72.49%
AERT Rg
19:17:11 / 10.07.25
1.110 16.13% -56.80% -1.77% 35.37% 61.34% -47.64% 0.00%
Cantaloupe Rg
21:08:30 / 10.07.25
11.045 16.09% 48.99% -0.23% 15.05% 46.68% 70.18% 107.13%
Bank OZK Rg
21:07:56 / 10.07.25
51.65 16.08% 3.73% 1.27% 13.32% 24.07% 18.03% 36.57%
BGM Grp Rg-A
21:04:23 / 10.07.25
9.460 15.88% 168.76% -5.68% -39.40% -14.93% 128.50% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Athira Pharma Rg
20:58:22 / 10.07.25
0.4100 4.62% 0.4530
17:13
0.3902
15:34
0.6000
07.01.25
0.2227
09.04.25
40'058
ATIF Hldgs Rg
21:07:34 / 10.07.25
0.4175 16.33% 0.4298
20:29
0.3590
16:15
2.500
13.01.25
0.2760
23.06.25
53'219
Atlanta Braves Rg-A
21:03:12 / 10.07.25
48.96 0.99% 48.96
20:42
48.17
15:30
49.94
27.06.25
38.81
07.04.25
5'895
Atlanta Braves Rg-C
21:08:11 / 10.07.25
46.30 1.03% 46.38
20:40
45.61
15:30
46.99
30.06.25
35.51
07.04.25
29'547
Atlantic Am Rg
18:18:54 / 10.07.25
2.020 -9.01% 2.180
15:30
2.020
18:18
2.560
02.07.25
1.270
25.03.25
1'571
ATLANTIC INTL Rg
21:03:40 / 10.07.25
2.260 5.61% 2.290
20:09
2.105
16:33
7.970
02.01.25
1.690
27.06.25
6'415
Atlanticus Hldgs Rg
21:09:34 / 10.07.25
59.23 3.95% 59.24
21:04
57.11
15:30
62.11
18.02.25
41.68
13.03.25
36'180
Atlas Lithium Rg
20:42:59 / 10.07.25
4.050 1.50% 4.240
16:51
4.010
15:42
8.080
07.01.25
3.540
09.04.25
28'976
Atlassian Rg-A
21:09:33 / 10.07.25
203.19 -8.01% 220.30
15:30
202.66
21:08
325.94
10.02.25
174.00
07.04.25
589'808
ATMC Rg A
20:07:35 / 10.07.25
11.850 1.20% 11.850
15:30
11.840
17:48
11.850
02.07.25
11.320
14.01.25
9'999
ATMV Rg
15:30:02 / 10.07.25
11.620 -1.86% 11.900
23.06.25
11.370
08.01.25
15
ATN Internationa Rg
21:03:00 / 10.07.25
18.440 -0.75% 18.720
17:25
18.430
20:54
23.59
17.03.25
13.790
21.05.25
3'010
Atomera Rg
21:09:32 / 10.07.25
5.230 -2.79% 5.365
15:33
5.100
20:17
17.550
06.01.25
3.200
07.04.25
48'350
Atossa Therptcs Rg
21:08:17 / 10.07.25
0.8945 -0.61% 0.9199
16:18
0.8700
15:30
1.070
14.05.25
0.5539
07.04.25
195'988
Atour Life Sp ADR-A
21:09:12 / 10.07.25
35.85 -0.99% 37.42
15:36
35.60
17:59
37.42
10.07.25
21.51
11.04.25
929'769
Atricure Rg
21:09:21 / 10.07.25
32.05 0.41% 32.41
19:44
31.56
15:30
43.11
29.01.25
28.32
01.05.25
39'283
aTyr Pharma Rg
21:08:49 / 10.07.25
5.290 -4.34% 5.550
15:30
5.205
20:17
5.970
10.06.25
2.300
07.04.25
376'591
Auburn Natl Banc Rg
20:46:46 / 10.07.25
22.52 -6.24% 26.02
30.06.25
19.100
15.04.25
42
Auddia Rg
19:46:43 / 10.07.25
4.100 -0.49% 4.120
18:44
4.050
17:35
14.569
19.02.25
2.960
22.04.25
5'449
Audiocodes Rg
20:55:30 / 10.07.25
9.710 0.21% 9.765
20:09
9.650
16:23
12.720
10.02.25
8.010
06.05.25
10'728
AudioEye Rg
20:51:06 / 10.07.25
12.160 -0.33% 12.315
19:56
11.870
16:05
20.55
06.02.25
9.250
07.04.25
10'446
Aura Bioscis Rg
21:07:34 / 10.07.25
6.740 2.28% 6.740
21:07
6.510
16:31
8.560
06.01.25
4.410
15.05.25
13'751
Aureus Green Rg
19:28:06 / 10.07.25
0.6300 4.13% 0.6350
18:02
0.6200
15:30
7.220
20.02.25
0.5251
07.04.25
5'611
Aurinia Pharma Rg
21:08:35 / 10.07.25
9.040 7.75% 9.100
15:58
8.325
15:30
9.110
02.01.25
6.560
27.02.25
805'712
Aurora Cannabis Rg
21:07:20 / 10.07.25
4.715 3.17% 4.835
18:17
4.510
15:34
6.910
10.02.25
3.430
03.02.25
129'556

Handel

Kurs 20'647.71
Vortag 20'611.34
+/-% 0.18%
+/- 36.38
Eröffnung 20'636.48
Tageshoch 20'653.85
Tagestief 20'495.14

Stammdaten

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

Hoch / Tief

20'647.71
Intraday
20'495.14
16:06
20'653.85
15:30
20'647.71
YTD
14'784.03
07.04.25
20'653.85
10.07.25
20'647.71
1 Jahr
14'784.03
08.04.25
20'653.85
10.07.25

Performance

Intraday 0.18%
1 Monat 5.01%
3 Monate 26.78%
YTD 6.92%
1 Jahr 12.93%
3 Jahre 77.14%