×

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 - 20:29:43
  • 20'640.41
  • 0.14%
  • 29.07
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Athira Pharma Rg
19:39:25 / 10.07.25
0.4200 7.17% 0.03 0.4151 0.4250 39'385
ATIF Hldgs Rg
20:29:04 / 10.07.25
0.4298 19.75% 0.07 0.4189 0.4298 41'819
Atlanta Braves Rg-A
20:06:17 / 10.07.25
48.73 0.52% 0.25 48.71 48.80 3'836
Atlanta Braves Rg-C
20:29:40 / 10.07.25
46.29 1.00% 0.46 46.24 46.29 23'770
Atlantic Am Rg
18:18:54 / 10.07.25
2.020 -9.01% -0.20 2.050 2.200 1'571
ATLANTIC INTL Rg
20:09:24 / 10.07.25
2.290 7.01% 0.15 2.230 2.300 4'491
Atlanticus Hldgs Rg
20:25:03 / 10.07.25
58.97 3.49% 1.99 58.97 59.24 31'344
Atlas Lithium Rg
20:22:09 / 10.07.25
4.060 1.75% 0.07 4.050 4.130 28'845
Atlassian Rg-A
20:29:31 / 10.07.25
203.77 -7.75% -17.12 203.75 204.00 518'421
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
17:52:12 / 10.07.25
18.580 0.00% 0.00 18.530 18.800 2'063
Atomera Rg
20:29:33 / 10.07.25
5.180 -3.72% -0.20 5.170 5.200 39'938
Atossa Therptcs Rg
20:26:43 / 10.07.25
0.8900 -1.11% -0.01 0.8900 0.8901 189'749
Atour Life Sp ADR-A
20:26:59 / 10.07.25
35.78 -1.19% -0.43 35.77 35.83 918'508
Atricure Rg
20:27:45 / 10.07.25
32.25 1.03% 0.33 32.20 32.28 34'859
aTyr Pharma Rg
20:29:10 / 10.07.25
5.225 -5.52% -0.31 5.220 5.230 348'423
Auburn Natl Banc Rg
20:17:27 / 10.07.25
22.52 -6.24% -1.50 22.52 25.00
Auddia Rg
19:46:43 / 10.07.25
4.100 -0.49% -0.02 4.070 4.280 5'425
Audiocodes Rg
20:09:35 / 10.07.25
9.765 0.77% 0.08 9.750 9.770 8'513
AudioEye Rg
20:13:18 / 10.07.25
12.250 0.41% 0.05 12.150 12.290 9'729
Aura Bioscis Rg
20:16:08 / 10.07.25
6.630 0.61% 0.04 6.580 6.610 11'726
Aureus Green Rg
19:28:06 / 10.07.25
0.6300 4.13% 0.03 0.6251 0.6678 5'429
Aurinia Pharma Rg
20:29:11 / 10.07.25
8.875 5.78% 0.49 8.870 8.880 712'401
Aurora Cannabis Rg
20:29:10 / 10.07.25
4.695 2.74% 0.13 4.690 4.700 119'085
3.78
0.53%
1.48
-4.52%
0.42
7.17%
0.43
19.75%
48.73
0.52%
46.29
1.00%
2.02
-9.01%
2.29
7.01%
58.97
3.49%
4.06
1.75%
203.77
-7.75%
11.85
1.20%
11.62
-1.86%
18.58
0.00%
5.18
-3.72%
0.89
-1.11%
35.78
-1.19%
32.25
1.03%
5.23
-5.52%
22.52
-6.24%
4.10
-0.49%
9.77
0.77%
12.25
0.41%
6.63
0.61%
0.63
4.13%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Charter Comm Rg-A
20:29:33 / 10.07.25
404.60 17.73% 3.83% -2.97% 1.94% 19.36% 33.03% -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
20:29:28 / 10.07.25
21.81 17.55% -31.11% 4.11% 0.32% 48.07% 23.57% 37.04%
Civista Bancshar Rg
20:23:17 / 10.07.25
24.83 17.49% 34.06% -1.00% 8.81% 25.03% 60.30% 15.78%
Ballard Power Sy Rg
20:27:16 / 10.07.25
1.910 17.47% -47.30% 7.91% 14.37% 69.03% -22.98% -73.32%
HomeStreet Rg
20:29:32 / 10.07.25
13.350 17.43% 30.19% -0.37% 4.13% 22.48% 6.71% -61.91%
CONSOLIDATED WAT Rg
20:10:13 / 10.07.25
30.60 17.42% -14.61% -2.21% 8.36% 26.29% 16.26% 114.84%
Alerus Financial Rg
20:05:02 / 10.07.25
22.62 17.36% 0.85% -0.96% 4.87% 33.06% 9.70% -2.21%
Immunocore Sp ADS
20:29:00 / 10.07.25
35.44 17.22% -49.39% 7.33% -0.53% 24.74% -10.03% -22.55%
AXT Rg
20:23:18 / 10.07.25
2.160 17.05% 5.83% 0.93% -8.09% 81.51% -39.15% -57.88%
Cisco Systems Rg
20:29:26 / 10.07.25
68.84 17.01% 37.11% -0.77% 5.74% 23.45% 47.21% 59.65%
Bancorp Rg
20:28:24 / 10.07.25
63.04 16.99% 59.67% 7.03% 23.10% 38.25% 48.16% 201.22%
BayFirst Fin Rg
20:27:37 / 10.07.25
14.600 16.84% 18.38% 0.55% -2.67% 3.55% 12.83% -14.55%
Digi Internation Rg
20:18:15 / 10.07.25
35.25 16.77% 35.77% -1.92% 3.49% 34.03% 50.96% 45.21%
Foghorn Therap Rg
20:08:37 / 10.07.25
5.305 16.74% -14.57% 3.41% 16.85% 39.61% -9.63% -64.47%
CommVault System Rg
20:25:16 / 10.07.25
171.46 16.73% 120.61% -1.77% -7.86% 14.51% 39.42% 163.20%
Blue Bird Rg
20:25:00 / 10.07.25
45.79 16.72% 67.25% 0.42% 10.95% 35.84% -9.27% 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
20:27:52 / 10.07.25
3.060 16.60% 0.00% 0.99% -3.16% -0.97% 0.00% 0.00%
Epsilon Energy Rg
20:04:38 / 10.07.25
7.110 16.59% 42.52% -5.20% -11.46% 4.71% 32.65% 21.68%
First Business F Rg
18:48:49 / 10.07.25
53.96 16.33% 34.29% -1.33% 10.30% 13.94% 43.40% 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
20:26:45 / 10.07.25
11.050 16.09% 48.99% -0.18% 15.10% 46.75% 70.26% 107.13%
Bank OZK Rg
20:27:01 / 10.07.25
51.82 16.08% 3.73% 1.61% 13.69% 24.48% 18.42% 36.57%
BGM Grp Rg-A
18:35:01 / 10.07.25
9.510 15.88% 168.76% -5.18% -39.08% -14.48% 129.71% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Athira Pharma Rg
19:39:25 / 10.07.25
0.4200 7.17% 0.4530
17:13
0.3902
15:34
0.6000
07.01.25
0.2227
09.04.25
39'385
ATIF Hldgs Rg
20:29:04 / 10.07.25
0.4298 19.75% 0.4298
20:29
0.3590
16:15
2.500
13.01.25
0.2760
23.06.25
41'819
Atlanta Braves Rg-A
20:06:17 / 10.07.25
48.73 0.52% 48.76
20:06
48.17
15:30
49.94
27.06.25
38.81
07.04.25
3'836
Atlanta Braves Rg-C
20:29:40 / 10.07.25
46.29 1.00% 46.29
20:29
45.61
15:30
46.99
30.06.25
35.51
07.04.25
23'770
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
20:09:24 / 10.07.25
2.290 7.01% 2.290
20:09
2.105
16:33
7.970
02.01.25
1.690
27.06.25
4'491
Atlanticus Hldgs Rg
20:25:03 / 10.07.25
58.97 3.49% 59.15
18:23
57.11
15:30
62.11
18.02.25
41.68
13.03.25
31'344
Atlas Lithium Rg
20:22:09 / 10.07.25
4.060 1.75% 4.240
16:51
4.010
15:42
8.080
07.01.25
3.540
09.04.25
28'845
Atlassian Rg-A
20:29:31 / 10.07.25
203.77 -7.75% 220.30
15:30
202.87
19:49
325.94
10.02.25
174.00
07.04.25
518'421
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
17:52:12 / 10.07.25
18.580 0.00% 18.720
17:25
18.570
15:30
23.59
17.03.25
13.790
21.05.25
2'063
Atomera Rg
20:29:33 / 10.07.25
5.180 -3.72% 5.365
15:33
5.100
20:17
17.550
06.01.25
3.200
07.04.25
39'938
Atossa Therptcs Rg
20:26:43 / 10.07.25
0.8900 -1.11% 0.9199
16:18
0.8700
15:30
1.070
14.05.25
0.5539
07.04.25
189'749
Atour Life Sp ADR-A
20:26:59 / 10.07.25
35.78 -1.19% 37.42
15:36
35.60
17:59
37.42
10.07.25
21.51
11.04.25
918'508
Atricure Rg
20:27:45 / 10.07.25
32.25 1.03% 32.41
19:44
31.56
15:30
43.11
29.01.25
28.32
01.05.25
34'859
aTyr Pharma Rg
20:29:10 / 10.07.25
5.225 -5.52% 5.550
15:30
5.205
20:17
5.970
10.06.25
2.300
07.04.25
348'423
Auburn Natl Banc Rg
20:17:27 / 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
5'425
Audiocodes Rg
20:09:35 / 10.07.25
9.765 0.77% 9.765
20:09
9.650
16:23
12.720
10.02.25
8.010
06.05.25
8'513
AudioEye Rg
20:13:18 / 10.07.25
12.250 0.41% 12.315
19:56
11.870
16:05
20.55
06.02.25
9.250
07.04.25
9'729
Aura Bioscis Rg
20:16:08 / 10.07.25
6.630 0.61% 6.650
19:44
6.510
16:31
8.560
06.01.25
4.410
15.05.25
11'726
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
5'429
Aurinia Pharma Rg
20:29:11 / 10.07.25
8.875 5.78% 9.100
15:58
8.325
15:30
9.110
02.01.25
6.560
27.02.25
712'401
Aurora Cannabis Rg
20:29:10 / 10.07.25
4.695 2.74% 4.835
18:17
4.510
15:34
6.910
10.02.25
3.430
03.02.25
119'085

Handel

Kurs 20'640.41
Vortag 20'611.34
+/-% 0.14%
+/- 29.07
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

20'640.41
Intraday
20'495.14
16:06
20'653.85
15:30
20'640.41
YTD
14'784.03
07.04.25
20'653.85
10.07.25
20'640.41
1 Jahr
14'784.03
08.04.25
20'653.85
10.07.25

Performance

Intraday 0.14%
1 Monat 4.97%
3 Monate 26.73%
YTD 6.89%
1 Jahr 12.89%
3 Jahre 77.14%