×

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
  • 09.07.2025 - 23:16:01
  • 20'611.34
  • 0.94%
  • 192.87
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Ascent Indstries Rg
02:00:00 / 10.07.25
12.840 -0.08% -0.01 12.800 12.840
Ascent Solar Rg
02:00:00 / 10.07.25
2.120 -9.40% -0.22 2.090 2.120
Ascentage Sp ADS
02:00:00 / 10.07.25
41.88 1.28% 0.53 41.70 41.88
Asia Pac Wire & Rg
02:00:00 / 10.07.25
1.610 0.63% 0.01 1.600 1.650
ASML Hold NY Sp ADR
02:00:00 / 10.07.25
799.83 0.72% 5.73 799.45 799.81 302'077
ASP Isotopes Rg
02:00:00 / 10.07.25
6.990 -1.27% -0.09 6.980 6.990 623'294
Aspire Rg
02:00:00 / 10.07.25
0.3260 4.12% 0.01 0.3251 0.3310
Assembly Bio Rg
02:00:00 / 10.07.25
18.720 3.48% 0.63 18.540 18.720
Assertio Hldgs Rg
02:00:00 / 10.07.25
0.6875 -0.15% 0.00 0.6848 0.6900
Asset Ent Rg-B
02:00:00 / 10.07.25
6.050 -15.15% -1.08 6.050 6.070 414'841
AST SpceMobile Rg-A
02:00:00 / 10.07.25
42.50 -6.51% -2.96 42.48 42.49 2'807'635
Astec Ind Inc Rg
02:00:00 / 10.07.25
40.81 0.17% 0.07 40.77 40.81
Astera Labs Rg
02:00:00 / 10.07.25
99.86 8.19% 7.56 99.87 99.89 1'446'540
Astrana Health Rg
02:00:00 / 10.07.25
24.82 1.43% 0.35 24.83 24.84
Astrazeneca Sp ADR
02:00:00 / 10.07.25
70.82 1.14% 0.80 70.81 70.82 1'186'561
Astria Therapeut Rg
02:00:00 / 10.07.25
6.770 5.62% 0.36 6.760 6.770
Astronics Corp Rg
02:00:00 / 10.07.25
31.73 -0.60% -0.19 31.65 31.73 168'997
AstroNova Rg
02:00:00 / 10.07.25
11.740 0.26% 0.03 11.420 12.060
Astrotech Rg
02:00:00 / 10.07.25
5.640 0.36% 0.02 5.500 5.640
Asure Software Rg
02:00:00 / 10.07.25
10.670 -1.39% -0.15 10.660 10.710
ATA Crtv Glb Sp ADR
02:00:00 / 10.07.25
0.8403 1.50% 0.01 0.8402 0.8600 3'778
ATAI Lf Sci Rg
02:00:00 / 10.07.25
2.660 1.14% 0.03 2.660 2.670 875'798
Atara Biother Rg
02:00:00 / 10.07.25
9.230 -0.43% -0.04 9.000 9.250
Atea Pharma Rg
02:00:00 / 10.07.25
3.760 2.87% 0.11 3.750 3.760
Aterian Rg
02:00:00 / 10.07.25
1.550 2.65% 0.04 1.540 1.550 42'609
8.23
2.62%
175.71
4.48%
12.84
-0.08%
2.12
-9.40%
41.88
1.28%
1.61
0.63%
799.83
0.72%
6.99
-1.27%
0.33
4.12%
18.72
3.48%
0.69
-0.15%
6.05
-15.15%
42.50
-6.51%
40.81
0.17%
99.86
8.19%
24.82
1.43%
70.82
1.14%
6.77
5.62%
31.73
-0.60%
11.74
0.26%
5.64
0.36%
10.67
-1.39%
0.84
1.50%
2.66
1.14%
9.23
-0.43%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
First West Finl Rg
02:00:00 / 10.07.25
23.75 18.57% 16.89% 2.68% 13.58% 30.71% 39.71% -17.98%
Civista Bancshar Rg
02:00:00 / 10.07.25
24.72 18.49% 35.20% -0.24% 9.38% 26.83% 65.35% 16.77%
CompoSecure Rg-A
02:00:00 / 10.07.25
14.470 18.46% 236.29% -1.09% 5.24% 37.94% 142.63% 223.70%
Bowman Cnsltng Rg
02:00:00 / 10.07.25
30.37 18.44% -16.81% 5.27% 10.36% 38.49% -4.17% 156.51%
Frequency Electr Rg
02:00:00 / 10.07.25
22.75 18.36% 100.18% 7.67% 22.15% 34.27% 151.88% 211.81%
HBT Financial Rg
02:00:00 / 10.07.25
26.09 18.36% 22.79% 0.15% 7.10% 18.73% 28.02% 47.86%
America's Car-Ma Rg
02:00:00 / 10.07.25
60.45 18.03% -20.17% -1.48% 4.69% 28.78% -0.07% -38.59%
Cintas Rg
02:00:00 / 10.07.25
216.64 17.84% 42.89% 0.45% -2.29% 5.82% 21.07% 125.98%
Citi Trends Rg
02:00:00 / 10.07.25
30.39 17.71% 9.26% -8.30% -8.82% 59.19% 62.34% 24.30%
ANI Pharmaceutic Rg
02:00:00 / 10.07.25
65.31 17.71% 18.01% 0.14% 4.03% -5.62% 4.70% 106.90%
Gorilla Tech Rg
02:00:00 / 10.07.25
24.27 17.66% 293.96% 13.04% 14.37% 26.94% 795.57% 0.00%
Crexendo Rg
02:00:00 / 10.07.25
6.250 17.40% 26.60% -3.25% 12.82% 39.20% 102.92% 94.92%
Bassett Furn Ind Rg
02:00:00 / 10.07.25
16.990 17.28% -2.29% 8.63% 5.66% -9.63% 27.94% -19.62%
Broadcom Rg
02:00:00 / 10.07.25
277.90 17.24% 143.49% 2.96% 9.88% 59.15% 59.28% 445.03%
Currenc Grp Rg
02:00:00 / 10.07.25
2.030 17.22% -81.19% 125.21% 322.92% 38.10% -82.58% -79.00%
Alerus Financial Rg
02:00:00 / 10.07.25
22.58 17.15% 0.67% 0.67% 4.44% 35.45% 16.69% -2.38%
CONSOLIDATED WAT Rg
02:00:00 / 10.07.25
30.40 17.07% -14.86% -1.75% 7.80% 27.57% 19.87% 114.20%
Blue Bird Rg
02:00:00 / 10.07.25
45.09 17.01% 67.66% -0.79% 9.57% 35.61% -6.28% 400.00%
Donegal Group-B
02:00:00 / 10.07.25
16.800 16.94% 24.62% 0.60% -2.04% 4.35% 52.73% 12.70%
Gilat Satellite Rg
02:00:00 / 10.07.25
7.670 16.91% 17.68% 7.42% 21.94% 25.94% 71.59% 15.78%
Biocryst Pharm Rg
02:00:00 / 10.07.25
9.060 16.89% 46.74% 0.44% -14.61% 25.48% 39.60% -27.24%
Digi Internation Rg
02:00:00 / 10.07.25
35.30 16.87% 35.88% -0.73% 2.47% 33.36% 54.28% 45.33%
BGM Grp Rg-A
02:00:00 / 10.07.25
9.850 16.82% 170.94% 0.92% -39.76% -12.21% 125.92% 0.81%
Black Diamond Rg
02:00:00 / 10.07.25
2.640 16.82% -11.03% 1.54% 11.39% 94.12% -48.54% -16.11%
Halozyme Therape Rg
02:00:00 / 10.07.25
56.58 16.71% 50.97% 5.09% 5.07% -3.81% 6.84% 7.76%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Ascent Indstries Rg
02:00:00 / 10.07.25
12.840 -0.08% 12.850
16:05
12.670
18:13
13.670
10.06.25
10.760
22.01.25
14'094
Ascent Solar Rg
02:00:00 / 10.07.25
2.120 -9.40% 2.300
15:53
2.090
21:54
3.850
27.06.25
1.125
25.06.25
50'491
Ascentage Sp ADS
02:00:00 / 10.07.25
41.88 1.28% 42.31
18:27
41.05
15:30
43.00
03.07.25
17.010
27.01.25
1'210
Asia Pac Wire & Rg
02:00:00 / 10.07.25
1.610 0.63% 1.640
15:30
1.610
22:00
1.870
10.02.25
1.400
02.01.25
94
ASML Hold NY Sp ADR
02:00:00 / 10.07.25
799.83 0.72% 800.80
21:04
792.47
15:30
819.48
25.06.25
578.51
07.04.25
302'077
ASP Isotopes Rg
02:00:00 / 10.07.25
6.990 -1.27% 7.100
15:30
6.730
16:31
10.080
09.06.25
3.650
04.03.25
623'294
Aspire Rg
02:00:00 / 10.07.25
0.3260 4.12% 0.5969
18:18
0.3166
20:34
9.860
20.02.25
0.2175
23.05.25
2'294'181
Assembly Bio Rg
02:00:00 / 10.07.25
18.720 3.48% 18.720
22:00
18.090
15:30
18.990
07.07.25
7.780
07.04.25
4'430
Assertio Hldgs Rg
02:00:00 / 10.07.25
0.6875 -0.15% 0.6989
16:48
0.6701
15:30
0.9391
06.01.25
0.5138
09.04.25
13'267
Asset Ent Rg-B
02:00:00 / 10.07.25
6.050 -15.15% 6.900
15:31
5.875
21:49
13.400
22.05.25
0.3882
07.04.25
414'841
AST SpceMobile Rg-A
02:00:00 / 10.07.25
42.50 -6.51% 45.61
15:33
42.44
21:55
54.03
24.06.25
17.515
29.01.25
2'807'635
Astec Ind Inc Rg
02:00:00 / 10.07.25
40.81 0.17% 41.13
15:30
39.84
16:54
43.32
01.07.25
29.65
04.04.25
97'974
Astera Labs Rg
02:00:00 / 10.07.25
99.86 8.19% 100.18
21:25
93.70
15:30
147.29
06.01.25
47.13
04.04.25
1'446'540
Astrana Health Rg
02:00:00 / 10.07.25
24.82 1.43% 24.86
21:31
24.28
17:16
39.93
18.02.25
23.20
28.02.25
85'200
Astrazeneca Sp ADR
02:00:00 / 10.07.25
70.82 1.14% 70.86
21:32
69.74
15:30
78.35
05.03.25
61.25
09.04.25
1'186'561
Astria Therapeut Rg
02:00:00 / 10.07.25
6.770 5.62% 6.890
20:10
6.500
15:30
9.160
02.01.25
3.610
09.04.25
145'339
Astronics Corp Rg
02:00:00 / 10.07.25
31.73 -0.60% 32.60
15:38
31.54
21:42
36.26
12.06.25
15.530
08.01.25
168'997
AstroNova Rg
02:00:00 / 10.07.25
11.740 0.26% 12.400
18:01
11.600
20:13
12.800
23.01.25
7.530
14.04.25
3'810
Astrotech Rg
02:00:00 / 10.07.25
5.640 0.36% 5.640
22:00
5.550
21:40
7.260
27.01.25
5.470
17.06.25
497
Asure Software Rg
02:00:00 / 10.07.25
10.670 -1.39% 10.910
15:30
10.610
17:51
12.740
23.01.25
8.580
07.04.25
20'014
ATA Crtv Glb Sp ADR
02:00:00 / 10.07.25
0.8403 1.50% 0.8500
16:06
0.8200
15:30
1.100
25.02.25
0.7131
04.03.25
3'778
ATAI Lf Sci Rg
02:00:00 / 10.07.25
2.660 1.14% 2.755
19:07
2.600
15:30
2.980
07.07.25
1.155
09.04.25
875'798
Atara Biother Rg
02:00:00 / 10.07.25
9.230 -0.43% 9.390
15:33
9.120
16:02
18.700
06.01.25
5.010
07.04.25
5'579
Atea Pharma Rg
02:00:00 / 10.07.25
3.760 2.87% 3.760
21:55
3.680
15:30
3.800
02.07.25
2.455
15.05.25
113'830
Aterian Rg
02:00:00 / 10.07.25
1.550 2.65% 1.550
19:00
1.490
16:56
3.500
19.03.25
1.220
13.06.25
42'609

Handel

Kurs 20'611.34
Vortag 20'418.46
+/-% 0.94%
+/- 192.87

Stammdaten

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

Hoch / Tief

20'611.34
YTD
14'784.03
07.04.25
20'645.41
09.07.25
20'611.34
1 Jahr
14'784.03
08.04.25
20'645.41
09.07.25

Performance

Intraday 0.94%
1 Monat 5.07%
3 Monate 26.39%
YTD 6.73%
1 Jahr 10.53%
3 Jahre 77.14%