×

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
  • 11.07.2025 - 15:47:14
  • 20'524.92
  • -0.51%
  • -105.74
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Beta Bionics Rg
15:41:04 / 11.07.25
13.565 0.04% 0.01 13.350 13.800 3'274
Better Home Rg-A
15:30:00 / 11.07.25
14.110 -1.05% -0.15 13.700 14.340 233
Beyond Air Rg
15:41:22 / 11.07.25
0.1836 -5.85% -0.01 0.1826 0.1835 62'727
Beyond Meat Rg
15:45:38 / 11.07.25
3.530 -1.67% -0.06 3.530 3.540 28'518
BeyondSpring Rg
15:44:48 / 11.07.25
2.250 0.00% 0.00 2.250 2.360 3
BGC Group Rg-A
15:46:59 / 11.07.25
10.230 -1.92% -0.20 10.220 10.240 45'095
BGM Grp Rg-A
15:41:04 / 11.07.25
9.380 -2.90% -0.28 9.190 9.810 1'014
Bicara Therap Rg
15:45:43 / 11.07.25
9.630 -2.92% -0.29 9.630 9.700 7'195
Bicycl Ther Sp ADS
15:33:03 / 11.07.25
8.110 0.25% 0.02 7.930 8.120 2'886
Big 5 Sprtng Goo Rg
15:30:00 / 11.07.25
1.420 0.71% 0.01 1.410 1.420 944
Big Tree Cloud Rg
15:30:47 / 11.07.25
1.300 -3.70% -0.05 1.300 1.480
BigComm Hldg Rg-1
15:44:42 / 11.07.25
5.010 -1.38% -0.07 5.000 5.010 9'620
Bilibili Sp ADR-Z
15:47:00 / 11.07.25
21.65 -0.89% -0.20 21.63 21.64 59'312
Binah Capital Rg
15:38:00 / 11.07.25
1.970 0.00% 0.00 1.960 2.040 172
BingEx-ADS
15:40:35 / 11.07.25
3.260 -0.61% -0.02 3.270 3.320 708
Bio-Key Intl Rg
15:30:00 / 11.07.25
0.7900 -1.97% -0.02 0.7850 0.8050 144
Bio-Techne Rg
15:47:01 / 11.07.25
53.61 -1.47% -0.80 53.58 53.88 17'819
bioAffinity Rg
15:35:17 / 11.07.25
0.3100 0.00% 0.00 0.2889 0.3100 24'927
BioAge Labs Rg
15:47:01 / 11.07.25
4.660 -0.43% -0.02 4.630 4.660 8'139
BioAtla Rg
15:41:40 / 11.07.25
0.3915 1.27% 0.00 0.3901 0.3920 4'008
BioCardia Rg
15:43:47 / 11.07.25
2.350 -2.89% -0.07 2.350 2.390 75
Bioceres Rg
15:30:00 / 11.07.25
4.380 -0.90% -0.04 4.360 4.430 146
Biocryst Pharm Rg
15:47:02 / 11.07.25
8.725 -1.75% -0.16 8.720 8.730 55'256
Biodesix Rg
15:43:31 / 11.07.25
0.3068 0.46% 0.00 0.3068 0.3100 4'996
Biodexa Ph Sp ADR
15:46:53 / 11.07.25
0.8801 -0.89% -0.01 0.8600 0.8825 3'297
251.17
-0.88%
3.19
-0.78%
13.57
0.04%
14.11
-1.05%
0.18
-5.85%
3.53
-1.67%
2.25
0.00%
10.23
-1.92%
9.38
-2.90%
9.63
-2.92%
8.11
0.25%
1.42
0.71%
1.30
-3.70%
5.01
-1.38%
21.65
-0.89%
1.97
0.00%
3.26
-0.61%
0.79
-1.97%
53.61
-1.47%
0.31
0.00%
4.66
-0.43%
0.39
1.27%
2.35
-2.89%
4.38
-0.90%
8.73
-1.75%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Full House Resor Rg
15:45:05 / 11.07.25
4.435 10.29% -16.20% 7.66% 46.37% 54.64% -14.88% -21.88%
Hanmi Fin Rg
15:45:20 / 11.07.25
25.78 10.29% 34.28% -1.77% 12.18% 21.22% 48.33% 15.01%
AvePoint Rg
15:46:37 / 11.07.25
18.030 10.24% 121.68% -3.50% -3.01% 26.13% 74.37% 266.20%
Etsy Rg
15:47:00 / 11.07.25
57.73 9.96% -28.24% 6.97% 3.11% 31.73% -4.58% -34.47%
American Res Rg-A
15:46:57 / 11.07.25
1.140 9.90% -25.50% 27.47% 30.81% -13.95% 46.81% -30.19%
Dexcom Rg
15:47:15 / 11.07.25
84.41 9.89% -31.13% 3.05% 2.95% 24.63% -26.00% 5.19%
Innoviva Rg
15:47:01 / 11.07.25
19.120 9.86% 18.83% -0.78% -11.85% 4.32% 14.29% 31.63%
Broadway Rg-A
15:30:49 / 11.07.25
7.360 9.78% 13.42% 0.40% 22.88% 10.59% 54.10% -6.00%
EHang Hldg Sp ADS-A
15:47:10 / 11.07.25
17.270 9.75% 2.86% 1.29% 3.72% 16.52% 9.44% 89.68%
Cass Info Sys Rg
15:30:01 / 11.07.25
44.70 9.70% -0.38% -2.86% 8.10% 13.68% 4.56% 33.37%
Ensign Group Rg
15:42:47 / 11.07.25
144.64 9.69% 29.87% -2.96% -4.36% 13.87% 7.68% 94.15%
Arcutis Biother Rg
15:46:48 / 11.07.25
14.930 9.62% 372.76% 10.49% 11.17% 17.37% 40.58% -40.12%
GSR III Rg-A
15:30:38 / 11.07.25
10.840 9.61% 0.00% 0.37% 0.46% 8.08% 0.00% 0.00%
Enact Holdings Rg
15:33:05 / 11.07.25
35.16 9.60% 22.85% -6.11% -1.35% 0.85% 11.23% 63.62%
Astrazeneca Sp ADR
15:47:03 / 11.07.25
70.87 9.60% 6.62% 3.40% -4.77% 6.24% -10.56% 7.21%
Home Fed Bancorp Rg
15:30:00 / 11.07.25
13.700 9.52% -6.76% 0.58% 1.81% 1.69% 21.53% -33.97%
Bogota Finl Rg
15:44:43 / 11.07.25
7.770 9.50% 0.37% 1.64% 8.76% 18.33% 19.38% -27.49%
Caribou Bio Rg
15:47:16 / 11.07.25
1.655 9.43% -69.63% 27.01% 49.10% 136.73% -18.07% -74.37%
Heidrck & Strugg Rg
15:40:09 / 11.07.25
48.01 9.23% 63.90% -0.25% 10.62% 27.50% 49.84% 50.92%
Benitec Biophrm Rg
15:30:01 / 11.07.25
13.780 9.18% 325.62% 4.71% -16.38% 0.29% 45.51% -31.26%
Dawson Geophysic Rg
15:39:19 / 11.07.25
1.350 9.16% -21.86% 2.14% -0.74% 23.28% -29.69% -2.05%
Alset Rg
15:30:01 / 11.07.25
1.110 8.82% 7.77% 4.72% 36.03% 27.59% -20.71% -80.94%
Huron Consulting Rg
15:44:41 / 11.07.25
133.83 8.77% 31.48% -3.19% -0.65% -4.48% 31.08% 112.02%
Citizens & North Rg
15:30:00 / 11.07.25
20.15 8.71% -9.85% 0.60% 9.99% 7.32% 6.84% -16.38%
Gibraltar Inds Rg
15:46:31 / 11.07.25
63.33 8.71% -18.93% 2.76% 10.71% 23.66% -13.49% 61.77%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Beta Bionics Rg
15:41:04 / 11.07.25
13.565 0.04% 13.700
15:30
13.550
15:41
24.50
30.01.25
8.900
07.04.25
3'274
Better Home Rg-A
15:30:00 / 11.07.25
14.110 -1.05% 14.110
15:30
14.110
15:30
15.210
02.05.25
7.730
13.01.25
233
Beyond Air Rg
15:41:22 / 11.07.25
0.1836 -5.85% 0.1892
15:30
0.1836
15:40
0.5173
11.02.25
0.1525
27.06.25
62'727
Beyond Meat Rg
15:45:38 / 11.07.25
3.530 -1.67% 3.560
15:30
3.520
15:33
4.740
19.02.25
2.225
08.05.25
28'518
BeyondSpring Rg
15:44:48 / 11.07.25
2.250 0.00% 2.260
15:30
2.260
15:30
3.420
17.06.25
1.005
07.04.25
3
BGC Group Rg-A
15:46:59 / 11.07.25
10.230 -1.92% 10.300
15:30
10.205
15:35
10.940
08.07.25
7.250
07.04.25
45'095
BGM Grp Rg-A
15:41:04 / 11.07.25
9.380 -2.90% 9.550
15:30
9.380
15:41
17.140
11.06.25
8.210
22.01.25
1'014
Bicara Therap Rg
15:45:43 / 11.07.25
9.630 -2.92% 9.720
15:45
9.630
15:30
17.515
02.01.25
7.800
23.05.25
7'195
Bicycl Ther Sp ADS
15:33:03 / 11.07.25
8.110 0.25% 8.110
15:33
8.080
15:30
15.470
07.01.25
6.140
09.04.25
2'886
Big 5 Sprtng Goo Rg
15:30:00 / 11.07.25
1.420 0.71% 1.420
15:30
1.420
15:30
1.940
07.01.25
0.8017
07.04.25
944
Big Tree Cloud Rg
15:30:47 / 11.07.25
1.300 -3.70% 3.900
03.01.25
0.9517
25.03.25
406
BigComm Hldg Rg-1
15:44:42 / 11.07.25
5.010 -1.38% 5.040
15:30
4.995
15:43
7.500
20.02.25
4.735
13.06.25
9'620
Bilibili Sp ADR-Z
15:47:00 / 11.07.25
21.65 -0.89% 21.95
15:31
21.64
15:46
24.77
21.02.25
14.470
08.04.25
59'312
Binah Capital Rg
15:38:00 / 11.07.25
1.970 0.00% 2.010
15:30
1.970
15:38
5.800
27.02.25
1.710
25.02.25
172
BingEx-ADS
15:40:35 / 11.07.25
3.260 -0.61% 3.280
15:36
3.260
15:40
9.350
19.02.25
2.070
02.04.25
708
Bio-Key Intl Rg
15:30:00 / 11.07.25
0.7900 -1.97% 0.7900
15:30
0.7900
15:30
3.680
15.01.25
0.6200
09.04.25
144
Bio-Techne Rg
15:47:01 / 11.07.25
53.61 -1.47% 53.76
15:37
53.60
15:45
79.28
05.02.25
46.02
21.04.25
17'819
bioAffinity Rg
15:35:17 / 11.07.25
0.3100 0.00% 0.3100
15:35
0.2870
15:35
1.550
01.04.25
0.1678
06.05.25
24'927
BioAge Labs Rg
15:47:01 / 11.07.25
4.660 -0.43% 4.680
15:41
4.630
15:30
6.000
03.01.25
2.880
09.04.25
8'139
BioAtla Rg
15:41:40 / 11.07.25
0.3915 1.27% 0.3915
15:41
0.3800
15:30
0.6800
06.01.25
0.2401
04.03.25
4'008
BioCardia Rg
15:43:47 / 11.07.25
2.350 -2.89% 2.380
15:30
2.380
15:30
3.200
29.04.25
1.740
22.04.25
75
Bioceres Rg
15:30:00 / 11.07.25
4.380 -0.90% 4.380
15:30
4.380
15:30
7.410
22.01.25
3.550
09.04.25
146
Biocryst Pharm Rg
15:47:02 / 11.07.25
8.725 -1.75% 8.850
15:30
8.710
15:33
11.310
04.06.25
6.015
10.04.25
55'256
Biodesix Rg
15:43:31 / 11.07.25
0.3068 0.46% 0.3175
15:30
0.3068
15:43
1.550
07.01.25
0.1734
15.05.25
4'996
Biodexa Ph Sp ADR
15:46:53 / 11.07.25
0.8801 -0.89% 0.8801
15:46
0.8727
15:30
9.200
10.02.25
0.7890
17.06.25
3'297

Handel

Kurs 20'524.92
Vortag 20'630.66
+/-% -0.51%
+/- -105.7428
Eröffnung 20'562.88
Tageshoch 20'582.66
Tagestief 20'509.75

Stammdaten

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

Hoch / Tief

20'524.92
Intraday
20'509.75
15:45
20'582.66
15:31
20'524.92
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'524.92
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday -0.51%
1 Monat 5.76%
3 Monate 26.67%
YTD 6.29%
1 Jahr 11.56%
3 Jahre 77.31%