×

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
  • 22.05.2026 - 23:16:01
  • 26'343.97
  • 0.19%
  • 50.87
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Innoviva Rg
02:00:00 / 23.05.26
22.46 1.17% 0.26 22.43 22.44
Innoviz Rg
02:00:00 / 23.05.26
0.7095 -0.14% 0.00 0.7094 0.7150 396'246
Innventure Rg
02:00:00 / 23.05.26
6.640 -0.75% -0.05 6.630 6.650 647'145
Inogen Rg
02:00:00 / 23.05.26
6.400 -0.16% -0.01 6.400 6.410
Inotiv Rg
02:00:00 / 23.05.26
0.2700 -1.60% 0.00 0.2683 0.2700 99'048
Inovio Pharma Rg
02:00:00 / 23.05.26
1.350 1.50% 0.02 1.350 1.360
Inseego Rg
02:00:00 / 23.05.26
12.490 3.22% 0.39 12.450 12.490
Insight Enterpri Rg
02:00:00 / 23.05.26
97.73 4.45% 4.16 97.60 97.82
Insight Molec Rg
02:00:00 / 23.05.26
6.090 3.57% 0.21 6.070 6.150
Insmed Rg
02:00:00 / 23.05.26
106.24 -3.00% -3.29 106.23 106.26 898'395
Inspire Veter Rg-A
23:20:00 / 22.05.26
0.0016 3.33% 0.00
Inspired Entrtmn Rg
02:00:00 / 23.05.26
7.040 -2.22% -0.16 7.030 7.040
InspireMD Rg
02:00:00 / 23.05.26
1.000 -2.91% -0.03 1.000 1.020
Instil Bio
02:00:00 / 23.05.26
8.180 0.74% 0.06 8.070 8.200
Insulet Rg
02:00:00 / 23.05.26
154.87 -1.29% -2.02 154.79 154.88
Intapp Rg
02:00:00 / 23.05.26
20.40 0.39% 0.08 20.39 20.40
Intchain Grp ADS-A
02:00:00 / 23.05.26
0.9400 -5.04% -0.05 0.8988 0.9900
Integra Life Hld Rg
02:00:00 / 23.05.26
15.100 -0.13% -0.02 15.100 15.110
Integrated Med Rg
02:00:00 / 23.05.26
0.4975 -4.14% -0.02 0.4694 0.5200
Intel Rg
02:00:00 / 23.05.26
119.84 1.13% 1.34 119.84 119.85 17'805'783
Intell Grp Rg-A
02:00:00 / 23.05.26
9.860 6.48% 0.60 9.670 11.310
Intell Living Rg
02:00:00 / 23.05.26
3.770 1.34% 0.05 3.510 4.200
Intellia Therape Rg
02:00:00 / 23.05.26
12.600 1.86% 0.23 12.590 12.600 891'162
Intellicheck Rg
02:00:00 / 23.05.26
4.410 4.01% 0.17 4.410 4.420
Intelligent Prot Rg
02:00:00 / 23.05.26
1.990 1.02% 0.02 1.940 2.000 8'840
Ingles Mrkt Cl-A-
88.42
1.21%
Inhibikase Thrp Rg
1.69
-2.87%
Inhibrx Bio Rg
101.32
-8.37%
INLIF Rg-A
3.99
-0.25%
InMed Pharma Rg
1.72
-0.58%
InMode Rg
13.74
-0.65%
INmune Bio Rg-AI
1.45
0.69%
INNATE Sp ADS
1.83
-7.11%
INNEOVA Hlds Rg-A
0.63
3.26%
Inno Hldgs Rg
1.32
1.54%
Innodata Rg
95.48
-3.10%
Innospec Rg
79.58
1.08%
Innov Eyewear Rg
1.01
1.92%
InnovAge Hldg Rg
7.20
-2.31%
Innovation Rg
0.82
-4.53%
Innovative Aero Rg
16.41
3.40%
Innoviva Rg
22.46
1.17%
Innoviz Rg
0.71
-0.14%
Innventure Rg
6.64
-0.75%
Inogen Rg
6.40
-0.16%
Inotiv Rg
0.27
-1.60%
Inovio Pharma Rg
1.35
1.50%
Inseego Rg
12.49
3.22%
Insight Enterpri Rg
97.73
4.45%
Insight Molec Rg
6.09
3.57%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Cemtrex Rg
02:00:00 / 23.05.26 		0.9321 -63.84% -97.84% 16.51% -15.26% -12.07% -96.31% -100.00%
Compass Theraptc Rg
02:00:00 / 23.05.26 		2.070 -64.06% 33.10% 11.29% -58.85% -63.36% -0.96% -39.12%
Classover Hldg Rg-B
01:00:00 / 10.03.26 		0.0633 -64.44% 0.00% 0.00% 0.00% -32.94% -98.13% 0.00%
EHealth Rg
02:00:00 / 23.05.26 		1.580 -64.78% -82.77% -10.23% -16.40% 21.54% -63.68% -79.88%
Ensysce Bio Rg
02:00:00 / 23.05.26 		0.3186 -64.88% -96.03% 13.75% -23.08% -48.88% -85.52% -99.21%
Beta Bionics Rg
02:00:00 / 23.05.26 		11.820 -65.18% 0.00% 24.95% 5.82% -6.41% -18.09% 0.00%
Frd Fut Intell Rg
02:00:00 / 23.05.26 		0.3171 -65.53% -85.53% -11.92% -14.53% -35.22% -73.35% -99.98%
Aardvark Thera Rg
02:00:00 / 23.05.26 		4.540 -65.64% 0.00% -0.66% -15.77% -63.65% -56.76% 0.00%
iSpecimen Rg
02:00:00 / 23.05.26 		3.450 -65.69% -96.64% -16.87% -33.86% -65.50% -91.94% -99.65%
Golden Sun Tech Rg
02:00:00 / 23.05.26 		0.4236 -65.82% -85.51% -1.60% -38.72% -51.22% -87.12% 0.00%
Incannex Heal Rg
02:00:00 / 23.05.26 		3.520 -66.11% -94.28% -11.11% -12.66% -16.98% -46.10% 0.00%
QTREX Quantum Rg
02:00:00 / 23.05.26 		0.7270 -66.34% -70.30% 84.05% 35.84% 25.37% 53.05% -78.97%
Forward Air Rg
02:00:00 / 23.05.26 		8.800 -66.60% -74.11% 0.46% -62.46% -65.20% -47.59% -91.53%
Bioceres Rg
02:00:00 / 23.05.26 		0.4139 -66.79% -92.85% -3.52% -23.52% -26.09% -91.06% -96.20%
Kustom Enter Rg
02:00:00 / 23.05.26 		3.170 -66.83% -99.61% 0.00% -17.88% -44.39% -91.55% -99.94%
Cycurion Rg-B
02:00:00 / 23.05.26 		1.010 -67.34% -99.71% 14.77% 8.60% -41.95% -92.02% -99.70%
GRI Bio Rg
02:00:00 / 23.05.26 		2.080 -67.73% -99.43% 2.46% -9.57% -18.43% -93.81% -100.00%
Byrna Tech Rg
02:00:00 / 23.05.26 		5.540 -68.02% -81.36% 11.69% -9.92% -56.65% -76.77% 2.87%
Above Food Rg
02:00:00 / 23.05.26 		0.5670 -68.10% -3.70% 10.25% 1.58% -54.64% -57.69% 0.00%
GoHealth Rg-A
02:00:00 / 23.05.26 		0.6546 -68.49% -94.94% -23.43% -45.68% -52.22% -88.62% -96.57%
CollPlant Biot Rg
02:00:00 / 23.05.26 		0.4200 -68.74% -87.72% -4.50% 0.96% -25.66% -78.46% -93.40%
Creative Rg-A
02:00:00 / 23.05.26 		0.3472 -68.88% -95.37% -30.55% -70.32% -83.78% -62.67% 0.00%
BNB Plus Rg
02:00:00 / 23.05.26 		0.3795 -68.89% -99.75% -13.75% -26.68% -46.18% -95.35% -100.00%
Aldeyra Therapeu Rg
02:00:00 / 23.05.26 		1.550 -69.31% -68.14% -7.74% 0.00% -71.61% -30.18% -83.86%
Freight Tech Rg
02:00:00 / 16.05.26 		0.5101 -69.64% -98.65% -16.39% -42.01% -56.77% -96.34% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Innoviva Rg
02:00:00 / 23.05.26 		22.46 1.17% 22.50
21:49 		21.99
16:24 		25.02
26.02.26 		19.020
13.01.26 		266'642
Innoviz Rg
02:00:00 / 23.05.26 		0.7095 -0.14% 0.7420
15:47 		0.7063
17:35 		1.375
06.01.26 		0.5800
30.03.26 		396'246
Innventure Rg
02:00:00 / 23.05.26 		6.640 -0.75% 7.170
15:45 		6.610
21:59 		7.860
14.05.26 		2.525
05.02.26 		647'145
Inogen Rg
02:00:00 / 23.05.26 		6.400 -0.16% 6.500
15:39 		6.350
17:20 		7.670
28.04.26 		5.375
25.02.26 		68'878
Inotiv Rg
02:00:00 / 23.05.26 		0.2700 -1.60% 0.2879
15:58 		0.2622
20:23 		0.6497
06.01.26 		0.2160
10.04.26 		99'048
Inovio Pharma Rg
02:00:00 / 23.05.26 		1.350 1.50% 1.445
15:49 		1.320
15:30 		2.030
24.02.26 		1.035
10.04.26 		443'396
Inseego Rg
02:00:00 / 23.05.26 		12.490 3.22% 12.540
17:40 		11.975
15:42 		21.88
04.05.26 		9.160
05.02.26 		105'251
Insight Enterpri Rg
02:00:00 / 23.05.26 		97.73 4.45% 97.98
21:58 		93.75
15:30 		97.98
22.05.26 		63.71
30.03.26 		120'787
Insight Molec Rg
02:00:00 / 23.05.26 		6.090 3.57% 6.140
21:59 		5.460
16:49 		7.510
05.01.26 		2.420
31.03.26 		139'862
Insmed Rg
02:00:00 / 23.05.26 		106.24 -3.00% 110.82
15:38 		106.20
21:59 		186.19
09.01.26 		99.00
08.05.26 		898'395
Inspire Veter Rg-A
23:20:00 / 22.05.26 		0.0016 3.33% 0.0016
15:30 		0.0013
16:11 		0.1030
14.01.26 		0.0010
27.03.26 		6'313'608
Inspired Entrtmn Rg
02:00:00 / 23.05.26 		7.040 -2.22% 7.200
15:30 		7.000
18:56 		9.890
12.01.26 		6.105
20.03.26 		29'782
InspireMD Rg
02:00:00 / 23.05.26 		1.000 -2.91% 1.040
15:30 		1.000
21:55 		1.980
18.03.26 		0.9800
21.05.26 		10'695
Instil Bio
02:00:00 / 23.05.26 		8.180 0.74% 8.210
16:34 		8.080
21:56 		12.810
05.01.26 		5.670
06.01.26 		5'866
Insulet Rg
02:00:00 / 23.05.26 		154.87 -1.29% 155.66
15:48 		152.45
16:46 		299.64
07.01.26 		145.75
13.05.26 		351'546
Intapp Rg
02:00:00 / 23.05.26 		20.40 0.39% 21.08
15:45 		19.840
17:39 		46.10
02.01.26 		19.240
24.02.26 		376'036
Intchain Grp ADS-A
02:00:00 / 23.05.26 		0.9400 -5.04% 0.9898
15:44 		0.8901
16:14 		2.270
22.01.26 		0.8901
22.05.26 		70'117
Integra Life Hld Rg
02:00:00 / 23.05.26 		15.100 -0.13% 15.370
15:46 		14.840
19:19 		15.450
20.05.26 		8.710
20.03.26 		312'299
Integrated Med Rg
02:00:00 / 23.05.26 		0.4975 -4.14% 0.5094
21:57 		0.4385
15:30 		1.070
21.01.26 		0.4106
18.05.26 		2'498
Intel Rg
02:00:00 / 23.05.26 		119.84 1.13% 122.77
16:41 		118.09
15:51 		132.75
11.05.26 		37.81
02.01.26 		17'805'783
Intell Grp Rg-A
02:00:00 / 23.05.26 		9.860 6.48% 9.860
22:00 		9.730
15:30 		12.260
02.01.26 		5.802
09.02.26 		156
Intell Living Rg
02:00:00 / 23.05.26 		3.770 1.34% 4.000
16:07 		3.660
18:17 		7.130
30.01.26 		2.080
05.02.26 		1'049
Intellia Therape Rg
02:00:00 / 23.05.26 		12.600 1.86% 12.890
15:38 		12.360
15:30 		17.080
27.01.26 		9.055
02.01.26 		891'162
Intellicheck Rg
02:00:00 / 23.05.26 		4.410 4.01% 4.460
21:01 		4.210
15:30 		9.070
22.04.26 		4.040
18.05.26 		96'500
Intelligent Prot Rg
02:00:00 / 23.05.26 		1.990 1.02% 2.010
15:32 		1.930
20:16 		2.180
16.03.26 		1.480
30.03.26 		8'840

Handel

Kurs 26'343.97
Vortag 26'293.10
+/-% 0.19%
+/- 50.87
Eröffnung 26'381.56
Tageshoch 26'504.55
Tagestief 26'309.80

Stammdaten

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

Hoch / Tief

26'343.97
Intraday
26'309.80
16:24
26'504.55
15:40
26'343.97
YTD
20'690.25
30.03.26
26'707.14
14.05.26
26'343.97
1 Jahr
18'599.69
24.05.25
26'707.14
15.05.26

Performance

Intraday 0.19%
1 Monat 6.07%
3 Monate 16.22%
YTD 13.35%
1 Jahr 40.60%
3 Jahre 107.72%