×

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 - 19:01:16
  • 20'606.37
  • -0.02%
  • -4.97
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Athira Pharma Rg
18:48:27 / 10.07.25
0.4200 7.17% 0.03 0.4101 0.4250 39'179
ATIF Hldgs Rg
18:53:22 / 10.07.25
0.3838 6.94% 0.02 0.3771 0.3879 29'017
Atlanta Braves Rg-A
18:26:02 / 10.07.25
48.51 0.06% 0.03 48.31 48.51 1'949
Atlanta Braves Rg-C
18:56:41 / 10.07.25
45.90 0.15% 0.07 45.86 45.91 15'636
Atlantic Am Rg
18:18:54 / 10.07.25
2.020 -9.01% -0.20 2.020 2.300 1'571
ATLANTIC INTL Rg
18:44:17 / 10.07.25
2.220 3.74% 0.08 2.130 2.250 2'346
Atlanticus Hldgs Rg
18:59:34 / 10.07.25
59.05 3.63% 2.07 57.99 59.25 27'509
Atlas Lithium Rg
18:39:41 / 10.07.25
4.060 1.75% 0.07 4.060 4.110 26'527
Atlassian Rg-A
19:01:03 / 10.07.25
203.89 -7.70% -17.00 203.54 203.98 402'725
ATMC Rg A
17:48:44 / 10.07.25
11.840 1.11% 0.13 11.840 11.850 5'001
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 18.230 18.800 1'784
Atomera Rg
18:57:42 / 10.07.25
5.230 -2.79% -0.15 5.210 5.240 24'123
Atossa Therptcs Rg
19:01:12 / 10.07.25
0.9028 0.31% 0.00 0.9029 0.9102 175'386
Atour Life Sp ADR-A
19:00:38 / 10.07.25
35.94 -0.75% -0.27 35.97 36.15 899'372
Atricure Rg
18:53:45 / 10.07.25
32.23 0.97% 0.31 32.19 32.30 23'128
aTyr Pharma Rg
19:01:00 / 10.07.25
5.320 -3.80% -0.21 5.330 5.340 258'727
Auburn Natl Banc Rg
16:12:35 / 10.07.25
22.52 -6.24% -1.50 22.52 25.00
Auddia Rg
18:52:36 / 10.07.25
4.090 -0.73% -0.03 3.910 4.110 4'760
Audiocodes Rg
18:59:23 / 10.07.25
9.730 0.41% 0.04 9.720 9.740 6'117
AudioEye Rg
18:59:38 / 10.07.25
12.210 0.08% 0.01 12.180 12.280 8'463
Aura Bioscis Rg
18:59:23 / 10.07.25
6.570 -0.30% -0.02 6.560 6.600 9'463
Aureus Green Rg
18:02:08 / 10.07.25
0.6350 4.96% 0.03 0.6300 0.6740 3'930
Aurinia Pharma Rg
18:59:34 / 10.07.25
8.790 4.77% 0.40 8.780 8.790 579'602
Aurora Cannabis Rg
19:00:55 / 10.07.25
4.745 3.83% 0.18 4.740 4.760 99'613
3.80
1.06%
1.51
-2.58%
0.42
7.17%
0.38
6.94%
48.51
0.06%
45.90
0.15%
2.02
-9.01%
2.22
3.74%
59.05
3.63%
4.06
1.75%
203.89
-7.70%
11.84
1.11%
11.62
-1.86%
18.58
0.00%
5.23
-2.79%
0.90
0.31%
35.94
-0.75%
32.23
0.97%
5.32
-3.80%
22.52
-6.24%
4.09
-0.73%
9.73
0.41%
12.21
0.08%
6.57
-0.30%
0.64
4.96%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Charter Comm Rg-A
18:59:25 / 10.07.25
402.58 17.73% 3.83% -3.45% 1.43% 18.77% 32.37% -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
19:01:16 / 10.07.25
21.78 17.55% -31.11% 3.96% 0.18% 47.86% 23.40% 37.04%
Civista Bancshar Rg
18:59:52 / 10.07.25
24.92 17.49% 34.06% -0.64% 9.20% 25.48% 60.88% 15.78%
Ballard Power Sy Rg
18:58:12 / 10.07.25
1.935 17.47% -47.30% 9.32% 15.87% 71.24% -21.98% -73.32%
HomeStreet Rg
17:46:20 / 10.07.25
13.295 17.43% 30.19% -0.78% 3.71% 21.97% 6.27% -61.91%
CONSOLIDATED WAT Rg
18:39:43 / 10.07.25
30.53 17.42% -14.61% -2.43% 8.11% 26.00% 16.00% 114.84%
Alerus Financial Rg
19:00:57 / 10.07.25
22.75 17.36% 0.85% -0.39% 5.47% 33.82% 10.33% -2.21%
Immunocore Sp ADS
18:57:40 / 10.07.25
34.98 17.22% -49.39% 5.92% -1.84% 23.11% -11.21% -22.55%
AXT Rg
19:00:24 / 10.07.25
2.200 17.05% 5.83% 2.80% -6.38% 84.87% -38.03% -57.88%
Cisco Systems Rg
19:01:07 / 10.07.25
68.84 17.01% 37.11% -0.76% 5.75% 23.46% 47.22% 59.65%
Bancorp Rg
18:56:36 / 10.07.25
63.33 16.99% 59.67% 7.52% 23.67% 38.88% 48.84% 201.22%
BayFirst Fin Rg
18:58:13 / 10.07.25
14.290 16.84% 18.38% 5.14% 3.58% 11.90% 27.64% -14.55%
Digi Internation Rg
18:57:54 / 10.07.25
35.35 16.77% 35.77% -1.64% 3.79% 34.41% 51.39% 45.21%
Foghorn Therap Rg
18:58:11 / 10.07.25
5.320 16.74% -14.57% 3.70% 17.18% 40.00% -9.37% -64.47%
CommVault System Rg
18:55:51 / 10.07.25
170.48 16.73% 120.61% -2.33% -8.39% 13.85% 38.62% 163.20%
Blue Bird Rg
19:00:32 / 10.07.25
45.55 16.72% 67.25% -0.11% 10.37% 35.12% -9.75% 398.78%
BioHarvest Sci Rg
18:17:02 / 10.07.25
7.225 16.69% 29.99% 4.71% -0.62% 27.20% 18.23% -3.83%
Firefly Neuro Rg
19:00:15 / 10.07.25
3.100 16.60% 0.00% 2.31% -1.90% 0.32% 0.00% 0.00%
Epsilon Energy Rg
18:58:07 / 10.07.25
7.120 16.59% 42.52% -5.07% -11.33% 4.86% 32.84% 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
17:50:31 / 10.07.25
1.070 16.13% -56.80% -5.31% 30.49% 55.52% -49.53% 0.00%
Cantaloupe Rg
18:59:42 / 10.07.25
11.055 16.09% 48.99% -0.14% 15.16% 46.81% 70.34% 107.13%
Bank OZK Rg
19:00:54 / 10.07.25
52.20 16.08% 3.73% 2.35% 14.52% 25.39% 19.29% 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
18:48:27 / 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
39'179
ATIF Hldgs Rg
18:53:22 / 10.07.25
0.3838 6.94% 0.3851
18:39
0.3590
16:15
2.500
13.01.25
0.2760
23.06.25
29'017
Atlanta Braves Rg-A
18:26:02 / 10.07.25
48.51 0.06% 48.51
18:26
48.17
15:30
49.94
27.06.25
38.81
07.04.25
1'949
Atlanta Braves Rg-C
18:56:41 / 10.07.25
45.90 0.15% 46.02
17:08
45.61
15:30
46.99
30.06.25
35.51
07.04.25
15'636
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
18:44:17 / 10.07.25
2.220 3.74% 2.250
17:08
2.105
16:33
7.970
02.01.25
1.690
27.06.25
2'346
Atlanticus Hldgs Rg
18:59:34 / 10.07.25
59.05 3.63% 59.15
18:23
57.11
15:30
62.11
18.02.25
41.68
13.03.25
27'509
Atlas Lithium Rg
18:39:41 / 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
26'527
Atlassian Rg-A
19:01:03 / 10.07.25
203.89 -7.70% 220.30
15:30
203.17
18:40
325.94
10.02.25
174.00
07.04.25
402'725
ATMC Rg A
17:48:44 / 10.07.25
11.840 1.11% 11.850
15:30
11.840
17:48
11.850
02.07.25
11.320
14.01.25
5'001
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
1'784
Atomera Rg
18:57:42 / 10.07.25
5.230 -2.79% 5.365
15:33
5.230
16:26
17.550
06.01.25
3.200
07.04.25
24'123
Atossa Therptcs Rg
19:01:12 / 10.07.25
0.9028 0.31% 0.9199
16:18
0.8700
15:30
1.070
14.05.25
0.5539
07.04.25
175'386
Atour Life Sp ADR-A
19:00:38 / 10.07.25
35.94 -0.75% 37.42
15:36
35.60
17:59
37.42
10.07.25
21.51
11.04.25
899'372
Atricure Rg
18:53:45 / 10.07.25
32.23 0.97% 32.40
18:45
31.56
15:30
43.11
29.01.25
28.32
01.05.25
23'128
aTyr Pharma Rg
19:01:00 / 10.07.25
5.320 -3.80% 5.550
15:30
5.315
17:20
5.970
10.06.25
2.300
07.04.25
258'727
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
18:52:36 / 10.07.25
4.090 -0.73% 4.120
18:44
4.050
17:35
14.569
19.02.25
2.960
22.04.25
4'760
Audiocodes Rg
18:59:23 / 10.07.25
9.730 0.41% 9.740
18:36
9.650
16:23
12.720
10.02.25
8.010
06.05.25
6'117
AudioEye Rg
18:59:38 / 10.07.25
12.210 0.08% 12.290
17:33
11.870
16:05
20.55
06.02.25
9.250
07.04.25
8'463
Aura Bioscis Rg
18:59:23 / 10.07.25
6.570 -0.30% 6.630
17:01
6.510
16:31
8.560
06.01.25
4.410
15.05.25
9'463
Aureus Green Rg
18:02:08 / 10.07.25
0.6350 4.96% 0.6350
18:02
0.6200
15:30
7.220
20.02.25
0.5251
07.04.25
3'930
Aurinia Pharma Rg
18:59:34 / 10.07.25
8.790 4.77% 9.100
15:58
8.325
15:30
9.110
02.01.25
6.560
27.02.25
579'602
Aurora Cannabis Rg
19:00:55 / 10.07.25
4.745 3.83% 4.835
18:17
4.510
15:34
6.910
10.02.25
3.430
03.02.25
99'613

Handel

Kurs 20'606.37
Vortag 20'611.34
+/-% -0.02%
+/- -4.9724
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

20'606.37
Intraday
20'495.14
16:06
20'653.85
15:30
20'606.37
YTD
14'784.03
07.04.25
20'653.85
10.07.25
20'606.37
1 Jahr
14'784.03
08.04.25
20'653.85
10.07.25

Performance

Intraday -0.02%
1 Monat 4.80%
3 Monate 26.52%
YTD 6.71%
1 Jahr 12.71%
3 Jahre 77.14%