×

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
  • 06.11.2025 - 17:00:52
  • 23'127.25
  • -1.59%
  • -372.55
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Algorhythm Hldg Rg
16:56:44 / 06.11.25
2.080 1.96% 0.04 1.980 2.140 1'672
Alico Rg
15:30:00 / 06.11.25
32.25 -0.68% -0.22 32.26 32.45 789
Align Technology Rg
16:56:33 / 06.11.25
133.58 -2.65% -3.63 133.20 133.69 49'673
Alignment Hlthc Rg
17:00:42 / 06.11.25
16.740 -1.88% -0.32 16.730 16.750 93'068
Aligos Therapt Rg
16:58:17 / 06.11.25
6.620 -9.69% -0.71 6.410 6.840 18'276
Alkami Tech Rg
16:59:55 / 06.11.25
19.335 1.28% 0.25 19.260 19.310 64'358
Alkermes Rg
17:00:53 / 06.11.25
32.01 3.03% 0.94 31.95 32.02 120'843
Allarity Rg
17:00:36 / 06.11.25
1.170 -4.10% -0.05 1.160 1.170 23'219
Allbirds Rg-A
16:21:46 / 06.11.25
7.950 -4.10% -0.34 7.690 8.030 3'413
Allegiant Travel Rg
17:00:34 / 06.11.25
68.08 -6.19% -4.49 67.93 68.54 22'952
Allegro Micro Rg
17:00:50 / 06.11.25
27.43 0.00% 0.00 27.40 27.46 64'482
Alliance Hldg-A Rg
16:56:34 / 06.11.25
6.520 -2.69% -0.18 6.280 6.540 491
Alliance Resource
16:57:59 / 06.11.25
24.96 0.89% 0.22 24.91 24.98 18'574
Alliant Energy Rg
17:00:25 / 06.11.25
67.34 0.73% 0.49 67.33 67.35 118'906
Allied Gaming Rg
16:05:04 / 06.11.25
0.5760 1.77% 0.01 0.5710 0.5729 21'339
Allient Rg
17:00:32 / 06.11.25
49.97 -6.62% -3.54 49.34 50.09 67'599
Allogene Therap Rg
16:58:55 / 06.11.25
1.060 -4.50% -0.05 1.050 1.060 175'445
ALLOT Rg
16:53:33 / 06.11.25
9.080 -1.84% -0.17 9.060 9.110 48'639
Alnylam Pharma Rg
16:59:58 / 06.11.25
440.90 1.46% 6.34 440.68 441.33 35'579
Alpha & Omega Rg
17:00:01 / 06.11.25
19.300 -28.78% -7.80 19.310 19.360 121'862
Alpha Cognition Rg
16:39:10 / 06.11.25
5.750 -2.21% -0.13 5.570 6.300 22'383
Alpha Modus Rg-A
16:28:34 / 06.11.25
1.030 -2.83% -0.03 1.020 1.060 1'209
Alpha Tau Med Rg
16:27:02 / 06.11.25
3.950 -1.25% -0.05 3.800 4.040 767
Alpha Tech Rg-A
15:30:00 / 06.11.25
11.200 -26.99% -4.14 11.200 16.750 91
Alpha Teknova Rg
16:58:39 / 06.11.25
4.850 -2.02% -0.10 4.840 4.870 16'467
2.08
1.96%
32.25
-0.68%
133.58
-2.65%
16.74
-1.88%
6.62
-9.69%
19.34
1.28%
32.01
3.03%
1.17
-4.10%
7.95
-4.10%
68.08
-6.19%
27.43
0.00%
6.52
-2.69%
24.96
0.89%
67.34
0.73%
0.58
1.77%
49.97
-6.62%
1.06
-4.50%
9.08
-1.84%
440.90
1.46%
19.30
-28.78%
5.75
-2.21%
1.03
-2.83%
3.95
-1.25%
11.20
-26.99%
4.85
-2.02%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
BranchOut Food rG
16:11:59 / 06.11.25
3.200 86.05% 164.46% 1.59% 52.38% 46.12% 92.77% 0.00%
DeFi Develop Rg
17:00:07 / 06.11.25
8.610 85.47% 6.92% -20.13% -51.93% -56.00% 1'300.33% 0.00%
AirSculpt Tech Rg
17:00:22 / 06.11.25
9.220 85.16% 28.30% -12.85% 7.21% 47.76% 28.23% 79.63%
Divsf Hlth REIT-SBI
16:51:42 / 06.11.25
4.280 85.00% 13.77% 2.88% 3.88% 22.99% 59.70% 254.58%
Cogent Bioscis Rg
17:00:34 / 06.11.25
14.505 84.87% 145.24% -10.52% -10.41% 23.87% 44.33% 18.59%
Frequency Electr Rg
16:58:40 / 06.11.25
32.22 84.77% 212.51% -13.90% -16.66% 5.85% 151.33% 543.23%
Alnylam Pharma Rg
16:59:58 / 06.11.25
440.90 84.68% 127.03% -1.93% -3.51% -0.41% 61.96% 108.58%
HUHUTECH Rg
16:54:50 / 06.11.25
10.000 84.60% 0.00% 64.47% 91.94% 49.93% 134.74% 0.00%
Domo-B Rg
17:00:56 / 06.11.25
12.420 84.04% 26.63% -9.40% -12.41% -12.16% 36.78% -14.16%
Ceco Environment Rg
17:00:16 / 06.11.25
53.95 83.59% 173.67% 12.51% 7.88% 20.83% 113.33% 376.39%
Evolv Tech Rg-A
17:00:02 / 06.11.25
7.055 83.54% 53.60% -6.93% -10.81% -4.27% 174.51% 168.52%
Hertz Global Rg
17:00:47 / 06.11.25
6.340 82.38% -35.76% 27.05% 12.21% 20.99% 103.86% -61.97%
Cellectis Sp ADR
16:33:56 / 06.11.25
3.240 81.11% 5.84% -6.90% -22.30% 13.29% 85.14% 39.32%
Hallador Energy Rg
16:46:11 / 06.11.25
20.62 80.87% 134.28% 1.98% 3.46% 20.16% 94.16% 156.31%
Black Diamond Rg
16:56:48 / 06.11.25
4.040 80.84% 37.72% 5.76% -6.48% 44.80% 27.04% 75.11%
Burning Sp ADR
16:43:02 / 06.11.25
12.270 80.74% 31.18% -0.41% 43.01% 75.29% 240.83% -37.44%
Avadel Pharma Rg
17:00:40 / 06.11.25
18.910 80.40% 34.28% 0.42% 33.17% 40.07% 20.29% 222.45%
Elbit Systems Lt Rg
16:58:09 / 06.11.25
469.31 80.22% 118.10% -0.64% -7.05% 2.08% 103.93% 136.40%
Cleanspark Rg
17:00:53 / 06.11.25
15.790 80.02% 50.32% -10.74% -21.40% 58.69% 16.36% 447.19%
Duos Tech Rg
17:00:46 / 06.11.25
10.110 78.26% 270.14% 5.31% 18.94% 63.33% 115.57% 205.44%
HIVE Digital Rg
17:00:50 / 06.11.25
4.790 78.25% 12.14% -9.62% -31.18% 112.89% 5.97% 77.62%
Belite Bio Sp ADR
16:03:48 / 06.11.25
113.49 78.16% 145.73% 15.69% 44.57% 64.53% 37.75% 302.94%
GeneDx Hldg Rg
16:48:25 / 06.11.25
139.15 78.08% 4'877.09% 5.82% 9.73% 13.24% 85.09% 334.94%
Bowman Cnsltng Rg
16:54:19 / 06.11.25
36.26 78.08% 25.08% -16.20% -15.16% -8.13% 54.04% 195.61%
Carver Bancorp Rg
15:30:00 / 06.11.25
3.040 75.82% 62.44% 9.75% 11.36% 66.12% 82.04% -18.99%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Algorhythm Hldg Rg
16:56:44 / 06.11.25
2.080 1.96% 2.080
15:55
1.980
15:30
67.68
07.01.25
1.750
04.03.25
1'672
Alico Rg
15:30:00 / 06.11.25
32.25 -0.68% 32.25
15:30
32.25
15:30
35.90
27.10.25
25.68
03.01.25
789
Align Technology Rg
16:56:33 / 06.11.25
133.58 -2.65% 138.50
15:31
132.57
16:36
237.23
22.01.25
122.00
25.09.25
49'673
Alignment Hlthc Rg
17:00:42 / 06.11.25
16.740 -1.88% 16.950
15:30
16.695
16:53
21.04
08.04.25
11.300
06.01.25
93'068
Aligos Therapt Rg
16:58:17 / 06.11.25
6.620 -9.69% 6.880
15:30
6.250
15:36
46.75
06.01.25
3.760
11.04.25
18'276
Alkami Tech Rg
16:59:55 / 06.11.25
19.335 1.28% 19.430
16:03
18.990
15:30
37.76
06.01.25
18.840
05.11.25
64'358
Alkermes Rg
17:00:53 / 06.11.25
32.01 3.03% 32.37
16:32
30.95
15:38
36.44
18.02.25
25.30
08.09.25
120'843
Allarity Rg
17:00:36 / 06.11.25
1.170 -4.10% 1.210
15:30
1.160
16:52
2.350
26.08.25
0.6205
10.04.25
23'219
Allbirds Rg-A
16:21:46 / 06.11.25
7.950 -4.10% 8.300
15:30
7.910
16:05
12.800
10.06.25
3.930
09.04.25
3'413
Allegiant Travel Rg
17:00:34 / 06.11.25
68.08 -6.19% 71.17
15:42
67.79
16:37
107.40
31.01.25
39.82
22.04.25
22'952
Allegro Micro Rg
17:00:50 / 06.11.25
27.43 0.00% 27.82
16:24
27.33
16:04
38.44
10.07.25
16.400
21.04.25
64'482
Alliance Hldg-A Rg
16:56:34 / 06.11.25
6.520 -2.69% 6.680
15:30
6.520
16:56
11.080
07.01.25
2.230
08.05.25
491
Alliance Resource
16:57:59 / 06.11.25
24.96 0.89% 25.14
16:10
24.74
15:30
30.50
23.01.25
22.21
11.09.25
18'574
Alliant Energy Rg
17:00:25 / 06.11.25
67.34 0.73% 67.40
16:59
66.76
15:30
69.72
24.10.25
56.31
13.01.25
118'906
Allied Gaming Rg
16:05:04 / 06.11.25
0.5760 1.77% 0.5809
15:45
0.5600
15:42
3.790
28.05.25
0.5570
05.11.25
21'339
Allient Rg
17:00:32 / 06.11.25
49.97 -6.62% 50.70
15:30
44.38
16:05
58.03
29.10.25
19.250
04.04.25
67'599
Allogene Therap Rg
16:58:55 / 06.11.25
1.060 -4.50% 1.100
15:30
1.055
16:44
3.770
19.02.25
0.8621
14.05.25
175'445
ALLOT Rg
16:53:33 / 06.11.25
9.080 -1.84% 9.250
16:26
8.890
15:37
11.410
06.10.25
4.390
07.04.25
48'639
Alnylam Pharma Rg
16:59:58 / 06.11.25
440.90 1.46% 445.45
16:16
431.78
15:30
495.31
20.10.25
206.13
09.04.25
35'579
Alpha & Omega Rg
17:00:01 / 06.11.25
19.300 -28.78% 20.85
15:59
18.400
15:34
46.63
07.02.25
15.895
21.04.25
121'862
Alpha Cognition Rg
16:39:10 / 06.11.25
5.750 -2.21% 5.900
16:28
5.750
16:31
11.540
10.07.25
3.750
08.04.25
22'383
Alpha Modus Rg-A
16:28:34 / 06.11.25
1.030 -2.83% 1.070
15:30
1.030
16:03
5.820
13.02.25
0.8636
05.09.25
1'209
Alpha Tau Med Rg
16:27:02 / 06.11.25
3.950 -1.25% 3.960
16:27
3.935
16:12
4.640
01.10.25
2.300
04.04.25
767
Alpha Tech Rg-A
15:30:00 / 06.11.25
11.200 -26.99% 16.100
15:30
16.100
15:30
57.32
19.02.25
14.100
14.01.25
91
Alpha Teknova Rg
16:58:39 / 06.11.25
4.850 -2.02% 4.990
15:55
4.850
16:50
10.370
27.01.25
3.950
10.09.25
16'467

Handel

Kurs 23'127.25
Vortag 23'499.80
+/-% -1.59%
+/- -372.5507
Eröffnung 23'461.29
Tageshoch 23'469.55
Tagestief 23'099.23

Stammdaten

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

Hoch / Tief

23'127.25
Intraday
23'099.23
16:59
23'469.55
15:38
23'127.25
YTD
14'784.03
07.04.25
24'019.99
29.10.25
23'127.25
1 Jahr
14'784.03
08.04.25
24'019.99
30.10.25

Performance

Intraday -1.59%
1 Monat 0.45%
3 Monate 6.52%
YTD 19.76%
1 Jahr 20.02%
3 Jahre 124.34%