×

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 - 16:25:15
  • 20'515.71
  • -0.46%
  • -95.63
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Athira Pharma Rg
16:24:57 / 10.07.25
0.4297 9.65% 0.04 0.4301 0.4390 14'291
ATIF Hldgs Rg
16:15:44 / 10.07.25
0.3590 0.03% 0.00 0.3479 0.3638 15'758
Atlanta Braves Rg-A
15:30:00 / 10.07.25
48.17 -0.64% -0.31 48.12 48.40 467
Atlanta Braves Rg-C
16:23:18 / 10.07.25
45.68 -0.33% -0.15 45.52 45.89 2'756
Atlantic Am Rg
15:30:01 / 10.07.25
2.180 -1.80% -0.04 2.150 2.340 430
ATLANTIC INTL Rg
16:19:29 / 10.07.25
2.010 -6.07% -0.13 2.010 2.150 17
Atlanticus Hldgs Rg
16:18:58 / 10.07.25
57.35 0.65% 0.37 57.27 57.59 8'447
Atlas Lithium Rg
16:25:00 / 10.07.25
4.110 3.01% 0.12 4.090 4.200 17'357
Atlassian Rg-A
16:24:50 / 10.07.25
206.98 -6.30% -13.92 206.74 207.22 182'846
ATMC Rg A
15:35:41 / 10.07.25
11.470 -2.05% -0.24 11.470 11.840 1
ATMV Rg
15:30:02 / 10.07.25
11.620 -1.86% -0.22 11.620 11.890
ATN Internationa Rg
16:09:52 / 10.07.25
18.675 0.51% 0.10 18.600 18.880 516
Atomera Rg
16:25:10 / 10.07.25
5.260 -2.23% -0.12 5.230 5.280 14'809
Atossa Therptcs Rg
16:21:43 / 10.07.25
0.9101 1.12% 0.01 0.9101 0.9199 112'353
Atour Life Sp ADR-A
16:25:08 / 10.07.25
36.14 -0.19% -0.07 36.10 36.18 813'980
Atricure Rg
16:19:55 / 10.07.25
31.91 -0.03% -0.01 31.79 32.06 7'076
aTyr Pharma Rg
16:24:33 / 10.07.25
5.425 -1.90% -0.11 5.420 5.430 118'173
Auburn Natl Banc Rg
16:12:35 / 10.07.25
22.52 -6.24% -1.50 22.52 25.00
Auddia Rg
15:30:01 / 10.07.25
4.080 -0.97% -0.04 3.920 4.030 1'557
Audiocodes Rg
16:23:16 / 10.07.25
9.650 -0.41% -0.04 9.630 9.680 3'698
AudioEye Rg
16:19:45 / 10.07.25
11.970 -1.89% -0.23 11.890 12.040 5'579
Aura Bioscis Rg
15:30:00 / 10.07.25
6.580 -0.15% -0.01 6.450 6.560 440
Aureus Green Rg
16:10:50 / 10.07.25
0.6200 2.48% 0.02 0.6200 0.6269 908
Aurinia Pharma Rg
16:25:00 / 10.07.25
8.825 5.18% 0.44 8.820 8.830 314'230
Aurora Cannabis Rg
16:23:55 / 10.07.25
4.635 1.42% 0.07 4.620 4.630 21'641
3.78
0.53%
1.53
-1.29%
0.43
9.65%
0.36
0.03%
48.17
-0.64%
45.68
-0.33%
2.18
-1.80%
2.01
-6.07%
57.35
0.65%
4.11
3.01%
206.98
-6.30%
11.47
-2.05%
11.62
-1.86%
18.68
0.51%
5.26
-2.23%
0.91
1.12%
36.14
-0.19%
31.91
-0.03%
5.43
-1.90%
22.52
-6.24%
4.08
-0.97%
9.65
-0.41%
11.97
-1.89%
6.58
-0.15%
0.62
2.48%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Charter Comm Rg-A
16:24:54 / 10.07.25
404.42 17.73% 3.83% -3.01% 1.89% 19.31% 32.97% -12.94%
Akso Health Sp ADR
15:52:39 / 10.07.25
1.540 17.65% 128.25% 30.51% 11.59% 38.74% 36.28% 45.45%
Acadia Pharma Rg
16:24:29 / 10.07.25
21.49 17.55% -31.11% 2.58% -1.15% 45.89% 21.76% 37.04%
Civista Bancshar Rg
16:22:05 / 10.07.25
24.66 17.49% 34.06% -0.24% 9.38% 26.83% 65.35% 15.78%
Ballard Power Sy Rg
16:24:01 / 10.07.25
1.925 17.47% -47.30% 8.76% 15.27% 70.35% -22.38% -73.32%
HomeStreet Rg
15:30:00 / 10.07.25
13.400 17.43% 30.19% 0.00% 4.52% 22.94% 7.11% -61.91%
CONSOLIDATED WAT Rg
16:05:00 / 10.07.25
30.42 17.42% -14.61% -2.78% 7.72% 25.55% 15.58% 114.84%
Alerus Financial Rg
15:30:01 / 10.07.25
22.66 17.36% 0.85% -0.79% 5.05% 33.29% 9.89% -2.21%
Immunocore Sp ADS
16:09:04 / 10.07.25
34.27 17.22% -49.39% 3.79% -3.82% 20.63% -13.00% -22.55%
AXT Rg
16:24:15 / 10.07.25
2.290 17.05% 5.83% 7.01% -2.55% 92.44% -35.49% -57.88%
Cisco Systems Rg
16:25:18 / 10.07.25
68.78 17.01% 37.11% -0.85% 5.65% 23.35% 47.09% 59.65%
Bancorp Rg
16:23:13 / 10.07.25
61.82 16.99% 59.67% 4.96% 20.72% 35.57% 45.29% 201.22%
BayFirst Fin Rg
16:23:59 / 10.07.25
14.260 16.84% 18.38% 5.14% 3.58% 11.90% 27.64% -14.55%
Digi Internation Rg
15:30:00 / 10.07.25
35.28 16.77% 35.77% -1.84% 3.58% 34.14% 51.09% 45.21%
Foghorn Therap Rg
16:17:47 / 10.07.25
5.395 16.74% -14.57% 5.17% 18.83% 41.97% -8.09% -64.47%
CommVault System Rg
16:22:12 / 10.07.25
166.93 16.73% 120.61% -4.37% -10.30% 11.48% 35.74% 163.20%
Blue Bird Rg
16:23:24 / 10.07.25
44.98 16.72% 67.25% -1.36% 8.99% 33.43% -10.88% 398.78%
BioHarvest Sci Rg
16:13:36 / 10.07.25
7.300 16.69% 29.99% 5.80% 0.41% 28.52% 18.23% -3.83%
Firefly Neuro Rg
16:21:04 / 10.07.25
3.130 16.60% 0.00% 3.30% -0.95% 1.29% 0.00% 0.00%
Epsilon Energy Rg
16:25:06 / 10.07.25
7.160 16.59% 42.52% -4.53% -10.83% 5.45% 33.58% 21.68%
First Business F Rg
15:56:21 / 10.07.25
53.77 16.33% 34.29% -1.68% 9.91% 13.53% 42.89% 72.49%
AERT Rg
15:30:00 / 10.07.25
1.060 16.13% -56.80% -6.19% 29.27% 54.07% -50.00% 0.00%
Cantaloupe Rg
16:19:56 / 10.07.25
11.045 16.09% 48.99% -0.23% 15.05% 46.68% 70.18% 107.13%
Bank OZK Rg
16:24:55 / 10.07.25
52.44 16.08% 3.73% 2.82% 15.05% 25.97% 19.84% 36.57%
BGM Grp Rg-A
15:47:44 / 10.07.25
10.030 15.88% 168.76% 0.00% -35.75% -9.80% 142.27% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Athira Pharma Rg
16:24:57 / 10.07.25
0.4297 9.65% 0.4297
16:24
0.3902
15:34
0.6000
07.01.25
0.2227
09.04.25
14'291
ATIF Hldgs Rg
16:15:44 / 10.07.25
0.3590 0.03% 0.3600
15:30
0.3590
16:15
2.500
13.01.25
0.2760
23.06.25
15'758
Atlanta Braves Rg-A
15:30:00 / 10.07.25
48.17 -0.64% 48.17
15:30
48.17
15:30
49.94
27.06.25
38.81
07.04.25
467
Atlanta Braves Rg-C
16:23:18 / 10.07.25
45.68 -0.33% 45.77
16:13
45.61
15:30
46.99
30.06.25
35.51
07.04.25
2'756
Atlantic Am Rg
15:30:01 / 10.07.25
2.180 -1.80% 2.180
15:30
2.180
15:30
2.560
02.07.25
1.270
25.03.25
430
ATLANTIC INTL Rg
16:19:29 / 10.07.25
2.010 -6.07% 2.140
15:30
2.140
15:30
7.970
02.01.25
1.690
27.06.25
17
Atlanticus Hldgs Rg
16:18:58 / 10.07.25
57.35 0.65% 57.66
16:11
57.11
15:30
62.11
18.02.25
41.68
13.03.25
8'447
Atlas Lithium Rg
16:25:00 / 10.07.25
4.110 3.01% 4.110
16:23
4.010
15:42
8.080
07.01.25
3.540
09.04.25
17'357
Atlassian Rg-A
16:24:50 / 10.07.25
206.98 -6.30% 220.30
15:30
204.31
16:12
325.94
10.02.25
174.00
07.04.25
182'846
ATMC Rg A
15:35:41 / 10.07.25
11.470 -2.05% 11.850
15:30
11.850
15:30
11.850
02.07.25
11.320
14.01.25
1
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
16:09:52 / 10.07.25
18.675 0.51% 18.675
16:09
18.570
15:30
23.59
17.03.25
13.790
21.05.25
516
Atomera Rg
16:25:10 / 10.07.25
5.260 -2.23% 5.365
15:33
5.260
16:25
17.550
06.01.25
3.200
07.04.25
14'809
Atossa Therptcs Rg
16:21:43 / 10.07.25
0.9101 1.12% 0.9199
16:18
0.8700
15:30
1.070
14.05.25
0.5539
07.04.25
112'353
Atour Life Sp ADR-A
16:25:08 / 10.07.25
36.14 -0.19% 37.42
15:36
36.14
16:25
37.42
10.07.25
21.51
11.04.25
813'980
Atricure Rg
16:19:55 / 10.07.25
31.91 -0.03% 31.91
16:19
31.56
15:30
43.11
29.01.25
28.32
01.05.25
7'076
aTyr Pharma Rg
16:24:33 / 10.07.25
5.425 -1.90% 5.550
15:30
5.350
16:10
5.970
10.06.25
2.300
07.04.25
118'173
Auburn Natl Banc Rg
16:12:35 / 10.07.25
22.52 -6.24% 26.02
30.06.25
19.100
15.04.25
42
Auddia Rg
15:30:01 / 10.07.25
4.080 -0.97% 4.080
15:30
4.080
15:30
14.569
19.02.25
2.960
22.04.25
1'557
Audiocodes Rg
16:23:16 / 10.07.25
9.650 -0.41% 9.700
15:30
9.650
16:23
12.720
10.02.25
8.010
06.05.25
3'698
AudioEye Rg
16:19:45 / 10.07.25
11.970 -1.89% 12.220
16:03
11.870
16:05
20.55
06.02.25
9.250
07.04.25
5'579
Aura Bioscis Rg
15:30:00 / 10.07.25
6.580 -0.15% 6.580
15:30
6.580
15:30
8.560
06.01.25
4.410
15.05.25
440
Aureus Green Rg
16:10:50 / 10.07.25
0.6200 2.48% 0.6200
15:30
0.6200
15:30
7.220
20.02.25
0.5251
07.04.25
908
Aurinia Pharma Rg
16:25:00 / 10.07.25
8.825 5.18% 9.100
15:58
8.325
15:30
9.110
02.01.25
6.560
27.02.25
314'230
Aurora Cannabis Rg
16:23:55 / 10.07.25
4.635 1.42% 4.640
16:12
4.510
15:34
6.910
10.02.25
3.430
03.02.25
21'641

Handel

Kurs 20'515.71
Vortag 20'611.34
+/-% -0.46%
+/- -95.6262
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

20'515.71
Intraday
20'495.14
16:06
20'653.85
15:30
20'515.71
YTD
14'784.03
07.04.25
20'653.85
10.07.25
20'515.71
1 Jahr
14'784.03
08.04.25
20'653.85
10.07.25

Performance

Intraday -0.46%
1 Monat 4.34%
3 Monate 25.97%
YTD 6.24%
1 Jahr 12.21%
3 Jahre 77.14%