×

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 - 17:52:06
  • 20'618.93
  • -0.06%
  • -11.74
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Biofrontera Rg
17:34:29 / 11.07.25
0.8750 3.18% 0.03 0.8701 0.8847 29'159
Biogen Rg
17:52:00 / 11.07.25
133.35 -1.46% -1.98 133.18 133.41 76'621
BioHarvest Sci Rg
17:30:08 / 11.07.25
7.250 0.42% 0.03 6.860 7.250 530
Biolife Solution Rg
17:49:48 / 11.07.25
22.26 -2.02% -0.46 22.19 22.24 13'904
Bioline RX Sp ADR
17:12:18 / 11.07.25
4.730 -3.07% -0.15 4.700 4.910 2'830
Biomarin Pharm Rg
17:51:17 / 11.07.25
57.97 -1.45% -0.86 57.92 57.97 142'219
Biomea Fusion Rg
17:51:54 / 11.07.25
1.925 -0.26% -0.01 1.920 1.930 49'415
Biomerica Rg
17:48:43 / 11.07.25
3.140 -6.82% -0.23 3.080 3.170 2'362
Bionano Genom Rg
17:31:12 / 11.07.25
3.370 -0.88% -0.03 3.360 3.390 4'990
BioNTech Sp ADS
17:50:17 / 11.07.25
112.84 -0.95% -1.08 112.74 113.10 52'148
BioNxs Gene Lab Rg
17:38:37 / 11.07.25
5.685 -5.88% -0.36 5.640 5.730 15'940
BioRestorative Rg
17:52:00 / 11.07.25
1.650 3.13% 0.05 1.600 1.650 2'126
BioSig Tech Rg
17:47:46 / 11.07.25
5.640 -3.75% -0.22 5.600 5.660 93'603
biote Rg-A
16:53:44 / 11.07.25
4.090 -2.85% -0.12 4.070 4.110 3'255
Bioventus Rg-A
17:52:03 / 11.07.25
6.935 -6.16% -0.46 6.920 6.950 25'450
BioVie Rg-A
16:32:30 / 11.07.25
7.420 -1.98% -0.15 7.300 7.410 1'732
BioXcel Therptc Rg
17:48:44 / 11.07.25
1.990 -0.50% -0.01 1.980 2.000 3'833
Bit Digital Rg
17:51:32 / 11.07.25
3.445 -0.72% -0.03 3.440 3.450 3'537'766
Bit Origin Ltd Rg-A
17:52:01 / 11.07.25
0.3825 31.90% 0.09 0.3800 0.3835 13'451'796
Bitcoin Depot Rg-A
17:51:41 / 11.07.25
5.550 -1.94% -0.11 5.540 5.560 141'055
Bitfarms Rg
17:51:26 / 11.07.25
1.100 2.80% 0.03 1.090 1.100 1'390'292
BJ's Restaurants Rg
17:46:58 / 11.07.25
41.74 -3.13% -1.35 41.69 41.82 21'007
Bk Of James Finl Rg
16:03:40 / 11.07.25
13.950 -0.71% -0.10 13.950 14.680
BKHA Rg-A
15:33:44 / 11.07.25
10.640 -0.09% -0.01 10.640 12.750
Black Diamond Rg
17:49:42 / 11.07.25
2.770 1.09% 0.03 2.750 2.770 40'090
0.31
2.88%
0.89
-0.33%
0.88
3.18%
133.35
-1.46%
7.25
0.42%
22.26
-2.02%
4.73
-3.07%
57.97
-1.45%
1.93
-0.26%
3.14
-6.82%
3.37
-0.88%
112.84
-0.95%
5.69
-5.88%
1.65
3.13%
5.64
-3.75%
4.09
-2.85%
6.94
-6.16%
7.42
-1.98%
1.99
-0.50%
3.45
-0.72%
0.38
31.90%
5.55
-1.94%
1.10
2.80%
41.74
-3.13%
13.95
-0.71%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Bank Of Marin Rg
17:50:57 / 11.07.25
25.43 8.67% 17.30% 0.51% 16.33% 27.30% 34.05% -19.93%
HCM II Rg-A
17:51:25 / 11.07.25
10.900 8.58% 0.00% -1.94% -6.84% 1.30% 0.00% 0.00%
Air T Rg
16:37:54 / 11.07.25
19.780 8.52% 31.21% 2.32% 16.15% 41.78% -8.34% 39.50%
Brighths Finc Rg
17:49:04 / 11.07.25
48.89 8.51% -1.49% -2.27% -14.29% 2.92% 1.81% 28.59%
eGain Rg
17:17:27 / 11.07.25
6.520 8.51% -18.85% 0.00% 9.03% 46.64% -0.46% -33.73%
DEFI Techno Rg
17:50:45 / 11.07.25
3.020 8.46% 481.97% -6.05% 3.78% 35.32% 148.09% 830.89%
Inspirato Rg-A
15:30:00 / 11.07.25
3.520 8.43% -2.44% 2.86% -6.63% 0.56% -2.49% -96.25%
Gen Digital Rg
17:50:54 / 11.07.25
29.03 8.40% 30.06% -2.66% -2.54% 21.39% 13.78% 28.65%
Community West Rg
17:51:52 / 11.07.25
20.86 8.36% -6.09% -1.08% 14.40% 30.94% 6.62% 38.64%
Axcelis Techs Rg
17:50:26 / 11.07.25
75.28 8.27% -41.67% 3.57% 15.69% 68.94% -49.39% 44.73%
Avidity Biosci Rg
17:51:50 / 11.07.25
32.25 8.22% 247.73% 7.88% 2.81% 18.04% -28.01% 84.36%
IF Bancorp Rg
15:39:41 / 11.07.25
24.46 8.14% 54.16% 2.35% 2.77% 7.16% 49.52% 22.78%
Certara Rg
17:49:23 / 11.07.25
11.170 7.98% -34.62% 1.50% 1.45% -18.73% -26.42% -47.99%
Huntington Bancs Rg
17:52:09 / 11.07.25
17.380 7.93% 38.05% 0.11% 12.06% 28.46% 28.36% 43.11%
ECB Bancorp Rg
17:30:15 / 11.07.25
16.010 7.82% 27.80% -0.06% 5.54% 2.96% 24.79% 0.00%
Hyperion DeFi Rg
17:52:06 / 11.07.25
12.570 7.79% -92.43% -12.33% 415.16% 1'065.74% -85.32% -91.80%
Hut 8 Rg
17:51:27 / 11.07.25
22.29 7.71% 65.44% 0.78% 27.52% 97.23% 31.43% 0.00%
Henry Schein Rg
17:51:24 / 11.07.25
73.47 7.70% -1.56% -0.19% 4.67% 15.14% 12.77% -3.06%
ADMA Biologics Rg
17:51:56 / 11.07.25
18.330 7.70% 308.63% 1.04% -11.92% -13.33% 43.43% 699.57%
First Mid Bancsh Rg
17:47:23 / 11.07.25
39.13 7.69% 14.40% -0.15% 10.35% 22.68% 12.38% 9.74%
Avnet Rg
17:49:52 / 11.07.25
55.93 7.61% 11.71% 0.05% 10.77% 19.28% 5.71% 29.34%
Cohen Circle Rg-A
17:47:16 / 11.07.25
11.260 7.60% 0.00% -1.65% 5.63% -4.36% 0.00% 0.00%
AMEDISYS Rg
17:49:42 / 11.07.25
97.09 7.58% 2.75% 1.63% -0.07% 6.44% -1.02% -18.61%
Catalyst Bnc Rg
16:48:44 / 11.07.25
12.350 7.48% 16.70% 1.36% 3.69% 12.15% 8.68% -6.30%
Capitol Fed Fin Rg
17:47:20 / 11.07.25
6.280 7.45% -1.55% -1.24% 7.53% 20.72% 8.28% -30.83%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Biofrontera Rg
17:34:29 / 11.07.25
0.8750 3.18% 0.8750
17:33
0.8300
15:30
1.860
08.01.25
0.5500
30.05.25
29'159
Biogen Rg
17:52:00 / 11.07.25
133.35 -1.46% 133.94
15:50
132.37
15:33
157.09
10.03.25
110.06
09.04.25
76'621
BioHarvest Sci Rg
17:30:08 / 11.07.25
7.250 0.42% 7.250
17:30
7.210
15:30
7.860
10.06.25
4.750
31.01.25
530
Biolife Solution Rg
17:49:48 / 11.07.25
22.26 -2.02% 22.53
15:30
22.22
17:28
29.54
30.01.25
19.145
07.04.25
13'904
Bioline RX Sp ADR
17:12:18 / 11.07.25
4.730 -3.07% 4.860
15:30
4.720
15:41
14.660
02.01.25
2.330
08.04.25
2'830
Biomarin Pharm Rg
17:51:17 / 11.07.25
57.97 -1.45% 58.45
16:14
57.66
17:02
73.51
07.03.25
52.93
09.04.25
142'219
Biomea Fusion Rg
17:51:54 / 11.07.25
1.925 -0.26% 1.955
16:03
1.870
15:33
4.570
24.01.25
1.300
28.05.25
49'415
Biomerica Rg
17:48:43 / 11.07.25
3.140 -6.82% 3.280
15:30
2.980
15:44
10.160
16.01.25
2.368
02.01.25
2'362
Bionano Genom Rg
17:31:12 / 11.07.25
3.370 -0.88% 3.400
15:30
3.370
17:30
22.80
03.01.25
2.690
07.04.25
4'990
BioNTech Sp ADS
17:50:17 / 11.07.25
112.84 -0.95% 113.64
15:30
112.23
15:50
129.27
07.01.25
81.84
07.04.25
52'148
BioNxs Gene Lab Rg
17:38:37 / 11.07.25
5.685 -5.88% 5.820
15:30
5.555
15:45
15.600
01.07.25
2.050
10.04.25
15'940
BioRestorative Rg
17:52:00 / 11.07.25
1.650 3.13% 1.680
15:30
1.615
15:42
2.500
29.01.25
1.350
05.03.25
2'126
BioSig Tech Rg
17:47:46 / 11.07.25
5.640 -3.75% 6.180
15:32
5.610
17:28
14.110
08.07.25
0.4000
07.04.25
93'603
biote Rg-A
16:53:44 / 11.07.25
4.090 -2.85% 4.180
15:30
4.090
16:53
6.275
03.01.25
3.040
13.03.25
3'255
Bioventus Rg-A
17:52:03 / 11.07.25
6.935 -6.16% 7.320
15:30
6.880
17:25
11.250
11.03.25
6.020
06.05.25
25'450
BioVie Rg-A
16:32:30 / 11.07.25
7.420 -1.98% 7.450
15:30
7.330
16:20
25.70
07.01.25
6.400
09.04.25
1'732
BioXcel Therptc Rg
17:48:44 / 11.07.25
1.990 -0.50% 2.020
17:03
1.980
15:32
9.256
06.01.25
1.180
30.05.25
3'833
Bit Digital Rg
17:51:32 / 11.07.25
3.445 -0.72% 3.740
15:31
3.370
16:52
4.295
08.07.25
1.695
10.04.25
3'537'766
Bit Origin Ltd Rg-A
17:52:01 / 11.07.25
0.3825 31.90% 0.4400
15:31
0.3240
16:53
1.060
06.01.25
0.1184
21.04.25
13'451'796
Bitcoin Depot Rg-A
17:51:41 / 11.07.25
5.550 -1.94% 6.000
15:51
5.550
17:17
6.880
17.06.25
0.9302
27.02.25
141'055
Bitfarms Rg
17:51:26 / 11.07.25
1.100 2.80% 1.150
15:37
1.095
16:52
1.815
06.01.25
0.6751
08.04.25
1'390'292
BJ's Restaurants Rg
17:46:58 / 11.07.25
41.74 -3.13% 43.22
15:49
41.74
17:46
47.02
02.07.25
28.92
09.04.25
21'007
Bk Of James Finl Rg
16:03:40 / 11.07.25
13.950 -0.71% 15.740
02.01.25
11.560
14.01.25
2'239
BKHA Rg-A
15:33:44 / 11.07.25
10.640 -0.09% 11.690
30.06.25
10.375
03.01.25
1
Black Diamond Rg
17:49:42 / 11.07.25
2.770 1.09% 2.795
16:04
2.700
15:30
2.810
31.01.25
1.195
09.04.25
40'090

Handel

Kurs 20'618.93
Vortag 20'630.66
+/-% -0.06%
+/- -11.7391
Eröffnung 20'562.88
Tageshoch 20'643.80
Tagestief 20'509.75

Stammdaten

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

Hoch / Tief

20'618.93
Intraday
20'509.75
15:45
20'643.80
17:42
20'618.93
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'618.93
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday -0.06%
1 Monat 6.25%
3 Monate 26.67%
YTD 6.77%
1 Jahr 12.07%
3 Jahre 77.31%