×

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 - 19:26:18
  • 20'640.46
  • 0.05%
  • 9.80
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Biofrontera Rg
19:25:22 / 11.07.25
0.8847 4.33% 0.04 0.8842 0.8847 79'595
Biogen Rg
19:21:41 / 11.07.25
133.38 -1.44% -1.95 133.20 133.40 99'505
BioHarvest Sci Rg
17:30:08 / 11.07.25
7.250 0.42% 0.03 6.860 7.250 530
Biolife Solution Rg
19:21:50 / 11.07.25
22.16 -2.46% -0.56 22.13 22.18 21'520
Bioline RX Sp ADR
19:19:38 / 11.07.25
4.670 -4.30% -0.21 4.630 4.740 6'130
Biomarin Pharm Rg
19:26:08 / 11.07.25
58.00 -1.39% -0.82 58.00 58.03 187'579
Biomea Fusion Rg
19:19:32 / 11.07.25
1.905 -1.30% -0.03 1.900 1.910 60'867
Biomerica Rg
19:04:52 / 11.07.25
3.140 -6.82% -0.23 3.110 3.170 2'562
Bionano Genom Rg
18:51:23 / 11.07.25
3.400 0.00% 0.00 3.380 3.420 5'151
BioNTech Sp ADS
19:25:15 / 11.07.25
113.05 -0.76% -0.87 112.84 113.15 63'009
BioNxs Gene Lab Rg
18:53:09 / 11.07.25
5.330 -11.75% -0.71 5.260 5.330 18'110
BioRestorative Rg
18:58:45 / 11.07.25
1.630 1.88% 0.03 1.600 1.640 2'492
BioSig Tech Rg
19:14:41 / 11.07.25
5.500 -6.14% -0.36 5.400 5.450 114'416
biote Rg-A
18:01:08 / 11.07.25
4.095 -2.73% -0.12 4.050 4.080 3'450
Bioventus Rg-A
19:19:47 / 11.07.25
7.070 -4.33% -0.32 7.050 7.070 57'265
BioVie Rg-A
19:25:51 / 11.07.25
7.230 -4.49% -0.34 7.140 7.260 3'723
BioXcel Therptc Rg
19:19:19 / 11.07.25
1.960 -2.00% -0.04 1.950 2.000 7'416
Bit Digital Rg
19:26:16 / 11.07.25
3.460 -0.29% -0.01 3.450 3.460 3'942'573
Bit Origin Ltd Rg-A
19:26:13 / 11.07.25
0.4116 41.93% 0.12 0.4101 0.4122 14'697'166
Bitcoin Depot Rg-A
19:19:46 / 11.07.25
5.610 -0.88% -0.05 5.590 5.620 162'909
Bitfarms Rg
19:25:21 / 11.07.25
1.085 1.40% 0.02 1.080 1.090 1'545'309
BJ's Restaurants Rg
19:21:56 / 11.07.25
41.84 -2.90% -1.25 41.81 41.85 33'067
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
19:25:53 / 11.07.25
2.840 3.65% 0.10 2.840 2.850 70'279
0.31
0.36%
0.88
-1.44%
0.88
4.33%
133.38
-1.44%
7.25
0.42%
22.16
-2.46%
4.67
-4.30%
58.00
-1.39%
1.91
-1.30%
3.14
-6.82%
3.40
0.00%
113.05
-0.76%
5.33
-11.75%
1.63
1.88%
5.50
-6.14%
4.10
-2.73%
7.07
-4.33%
7.23
-4.49%
1.96
-2.00%
3.46
-0.29%
0.41
41.93%
5.61
-0.88%
1.09
1.40%
41.84
-2.90%
13.95
-0.71%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Bank Of Marin Rg
19:12:08 / 11.07.25
25.51 8.67% 17.30% 0.51% 16.70% 27.30% 34.48% -19.93%
HCM II Rg-A
19:12:41 / 11.07.25
10.950 8.58% 0.00% -1.94% -6.41% 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
19:26:00 / 11.07.25
48.30 8.51% -1.49% -2.27% -15.32% 2.92% 0.58% 28.59%
eGain Rg
19:00:14 / 11.07.25
6.430 8.51% -18.85% 0.00% 7.53% 46.64% -1.83% -33.73%
DEFI Techno Rg
19:23:09 / 11.07.25
3.040 8.46% 481.97% -6.05% 4.47% 35.32% 149.73% 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
19:26:20 / 11.07.25
29.05 8.40% 30.06% -2.66% -2.45% 21.39% 13.88% 28.65%
Community West Rg
18:56:34 / 11.07.25
20.87 8.36% -6.09% -1.08% 14.48% 30.94% 6.70% 38.64%
Axcelis Techs Rg
19:26:12 / 11.07.25
75.65 8.27% -41.67% 3.57% 16.26% 68.94% -49.14% 44.73%
Avidity Biosci Rg
19:26:05 / 11.07.25
32.07 8.22% 247.73% 7.88% 2.23% 18.04% -28.42% 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
19:25:54 / 11.07.25
11.130 7.98% -34.62% 1.50% 1.09% -18.73% -26.68% -47.99%
Huntington Bancs Rg
19:26:11 / 11.07.25
17.445 7.93% 38.05% 0.11% 12.48% 28.46% 28.84% 43.11%
ECB Bancorp Rg
18:41:33 / 11.07.25
16.040 7.82% 27.80% -0.06% 5.74% 2.96% 25.02% 0.00%
Hyperion DeFi Rg
19:25:29 / 11.07.25
12.175 7.79% -92.43% -12.33% 398.98% 1'065.74% -85.78% -91.80%
Hut 8 Rg
19:25:48 / 11.07.25
22.15 7.71% 65.44% 0.78% 26.72% 97.23% 30.60% 0.00%
Henry Schein Rg
19:26:19 / 11.07.25
73.48 7.70% -1.56% -0.19% 4.69% 15.14% 12.79% -3.06%
ADMA Biologics Rg
19:25:03 / 11.07.25
18.270 7.70% 308.63% 1.04% -12.21% -13.33% 42.96% 699.57%
First Mid Bancsh Rg
19:15:41 / 11.07.25
39.19 7.69% 14.40% -0.15% 10.52% 22.68% 12.55% 9.74%
Avnet Rg
19:21:41 / 11.07.25
56.03 7.61% 11.71% 0.05% 10.97% 19.28% 5.90% 29.34%
Cohen Circle Rg-A
19:25:43 / 11.07.25
11.130 7.60% 0.00% -1.65% 4.41% -4.36% 0.00% 0.00%
AMEDISYS Rg
19:25:28 / 11.07.25
97.10 7.58% 2.75% 1.63% -0.06% 6.44% -1.01% -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
19:15:41 / 11.07.25
6.285 7.45% -1.55% -1.24% 7.62% 20.72% 8.36% -30.83%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Biofrontera Rg
19:25:22 / 11.07.25
0.8847 4.33% 0.8847
19:06
0.8300
15:30
1.860
08.01.25
0.5500
30.05.25
79'595
Biogen Rg
19:21:41 / 11.07.25
133.38 -1.44% 133.94
15:50
132.37
15:33
157.09
10.03.25
110.06
09.04.25
99'505
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
19:21:50 / 11.07.25
22.16 -2.46% 22.53
15:30
22.08
18:07
29.54
30.01.25
19.145
07.04.25
21'520
Bioline RX Sp ADR
19:19:38 / 11.07.25
4.670 -4.30% 4.860
15:30
4.670
19:19
14.660
02.01.25
2.330
08.04.25
6'130
Biomarin Pharm Rg
19:26:08 / 11.07.25
58.00 -1.39% 58.45
16:14
57.66
17:02
73.51
07.03.25
52.93
09.04.25
187'579
Biomea Fusion Rg
19:19:32 / 11.07.25
1.905 -1.30% 1.955
16:03
1.870
15:33
4.570
24.01.25
1.300
28.05.25
60'867
Biomerica Rg
19:04:52 / 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
2'562
Bionano Genom Rg
18:51:23 / 11.07.25
3.400 0.00% 3.400
15:30
3.370
17:30
22.80
03.01.25
2.690
07.04.25
5'151
BioNTech Sp ADS
19:25:15 / 11.07.25
113.05 -0.76% 113.64
15:30
112.23
15:50
129.27
07.01.25
81.84
07.04.25
63'009
BioNxs Gene Lab Rg
18:53:09 / 11.07.25
5.330 -11.75% 5.820
15:30
5.330
18:37
15.600
01.07.25
2.050
10.04.25
18'110
BioRestorative Rg
18:58:45 / 11.07.25
1.630 1.88% 1.680
15:30
1.615
15:42
2.500
29.01.25
1.350
05.03.25
2'492
BioSig Tech Rg
19:14:41 / 11.07.25
5.500 -6.14% 6.180
15:32
5.400
18:32
14.110
08.07.25
0.4000
07.04.25
114'416
biote Rg-A
18:01:08 / 11.07.25
4.095 -2.73% 4.180
15:30
4.090
16:53
6.275
03.01.25
3.040
13.03.25
3'450
Bioventus Rg-A
19:19:47 / 11.07.25
7.070 -4.33% 7.320
15:30
6.880
17:25
11.250
11.03.25
6.020
06.05.25
57'265
BioVie Rg-A
19:25:51 / 11.07.25
7.230 -4.49% 7.450
15:30
7.210
18:28
25.70
07.01.25
6.400
09.04.25
3'723
BioXcel Therptc Rg
19:19:19 / 11.07.25
1.960 -2.00% 2.020
17:03
1.910
18:14
9.256
06.01.25
1.180
30.05.25
7'416
Bit Digital Rg
19:26:16 / 11.07.25
3.460 -0.29% 3.740
15:31
3.360
18:14
4.295
08.07.25
1.695
10.04.25
3'942'573
Bit Origin Ltd Rg-A
19:26:13 / 11.07.25
0.4116 41.93% 0.4400
15:31
0.3240
16:53
1.060
06.01.25
0.1184
21.04.25
14'697'166
Bitcoin Depot Rg-A
19:19:46 / 11.07.25
5.610 -0.88% 6.000
15:51
5.480
18:05
6.880
17.06.25
0.9302
27.02.25
162'909
Bitfarms Rg
19:25:21 / 11.07.25
1.085 1.40% 1.150
15:37
1.075
18:20
1.815
06.01.25
0.6751
08.04.25
1'545'309
BJ's Restaurants Rg
19:21:56 / 11.07.25
41.84 -2.90% 43.22
15:49
41.69
18:13
47.02
02.07.25
28.92
09.04.25
33'067
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
19:25:53 / 11.07.25
2.840 3.65% 2.860
19:10
2.700
15:30
2.860
11.07.25
1.195
09.04.25
70'279

Handel

Kurs 20'640.46
Vortag 20'630.66
+/-% 0.05%
+/- 9.798
Eröffnung 20'562.88
Tageshoch 20'647.98
Tagestief 20'509.75

Stammdaten

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

Hoch / Tief

20'640.46
Intraday
20'509.75
15:45
20'647.98
19:07
20'640.46
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'640.46
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday 0.05%
1 Monat 6.36%
3 Monate 26.67%
YTD 6.89%
1 Jahr 12.19%
3 Jahre 77.31%