Nasdaq Comp.

Valor: 998356
22.05.2026 - 23:16:01

26'343.97
0.19%
50.87

Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

Intraday
Analysis

Logarithmic

NAME	KURS	+/-%	+/-	GELD	BRIEF	VOLUMEN
Anebulo Pharma Rg 23:20:00 / 22.05.26	0.4600	-3.40%	-0.02
Anghami Rg 02:00:00 / 23.05.26	3.270	0.93%	0.03	2.850	3.400
Angi Rg-A 02:00:00 / 23.05.26	5.520	7.81%	0.40	5.520	5.530
AngioDynamics Rg 02:00:00 / 23.05.26	11.920	-0.33%	-0.04	11.920	11.940
ANI Pharmaceutic Rg 02:00:00 / 23.05.26	82.72	-0.06%	-0.05	82.52	82.76
Anika Therapeuti Rg 02:00:00 / 23.05.26	14.880	-0.93%	-0.14	14.860	14.900
Anixa Bioscincs Rg 02:00:00 / 23.05.26	2.790	1.45%	0.04	2.750	2.790
Annexon Rg 02:00:00 / 23.05.26	5.310	-2.39%	-0.13	5.300	5.310
ANSC Rg-A 02:00:00 / 23.05.26	11.380	0.53%	0.06	11.300	11.380
Antalpha Rg-A 02:00:00 / 23.05.26	8.010	-1.84%	-0.15	7.800	8.440
Antelope Enter Rg-A 02:00:00 / 23.05.26	1.510	-23.35%	-0.46	1.530	1.620	91'138
Anteris Tech Rg 02:00:00 / 23.05.26	9.620	6.89%	0.62	9.610	9.620	578'338
Anterix Rg 02:00:00 / 23.05.26	63.57	5.95%	3.57	63.43	63.74
APA Rg 02:00:00 / 23.05.26	38.80	1.20%	0.46	38.79	38.80	1'245'959
Apellis Pharma Rg 02:00:00 / 14.05.26	41.03	0.00%	0.00
Apogee Enterpris Rg 02:00:00 / 23.05.26	35.88	1.64%	0.58	35.82	35.90
Apogee Therap Rg 02:00:00 / 23.05.26	81.16	-1.54%	-1.27	81.17	81.23
Apollomics Rg-A 02:00:00 / 23.05.26	14.500	0.62%	0.09	14.090	14.500
AppFolio Rg-A 02:00:00 / 23.05.26	164.92	1.57%	2.55	164.85	164.98
Appian-A Rg 02:00:00 / 23.05.26	21.37	1.09%	0.23	21.37	21.39
Apple Rg 02:00:00 / 23.05.26	308.82	1.26%	3.83	308.90	308.92	14'025'113
Applied Digital Rg 02:00:00 / 23.05.26	45.87	-4.48%	-2.15	45.85	45.87	4'899'480
Applied Material Rg 02:00:00 / 23.05.26	432.16	1.12%	4.80	432.08	432.25	1'875'704
Applied Optoelec Rg 02:00:00 / 23.05.26	181.49	2.65%	4.68	181.40	181.47	3'236'804
AppLovin Rg-A 02:00:00 / 23.05.26	481.68	-0.87%	-4.21	481.61	481.79	870'916

Andersons Rg

70.85

0.83%

Andretti Acqn Rg-A

10.71

0.09%

Anebulo Pharma Rg

0.46

-3.40%

Anghami Rg

3.27

0.93%

Angi Rg-A

5.52

7.81%

AngioDynamics Rg

11.92

-0.33%

ANI Pharmaceutic Rg

82.72

-0.06%

Anika Therapeuti Rg

14.88

-0.93%

Anixa Bioscincs Rg

2.79

1.45%

Annexon Rg

5.31

-2.39%

ANSC Rg-A

11.38

0.53%

Antalpha Rg-A

8.01

-1.84%

Antelope Enter Rg-A

1.51

-23.35%

Anteris Tech Rg

9.62

6.89%

Anterix Rg

63.57

5.95%

APA Rg

38.80

1.20%

Apellis Pharma Rg

41.03

0.00%

Apogee Enterpris Rg

35.88

1.64%

Apogee Therap Rg

81.16

-1.54%

Apollomics Rg-A

14.50

0.62%

AppFolio Rg-A

164.92

1.57%

Appian-A Rg

21.37

1.09%

Apple Rg

308.82

1.26%

Applied Digital Rg

45.87

-4.48%

BNB Plus Rg

0.38

-0.81%

NAME	KURS	% YTD	% 2026/26	% 1 W	% 1 M	% 3 M	% 1 J	% 3 J
FirstCash Hldgs Rg 02:00:00 / 23.05.26	227.59	41.97%	118.41%	0.46%	3.92%	18.05%	78.50%	122.14%
Imperial Pet Rg 02:00:00 / 23.05.26	5.680	41.71%	70.43%	17.60%	22.41%	33.65%	104.32%	66.80%
Analog Devices Rg 02:00:00 / 23.05.26	397.07	41.67%	80.84%	-4.89%	-0.63%	11.60%	88.66%	101.65%
Alector Rg 02:00:00 / 23.05.26	2.210	41.67%	16.93%	2.31%	-8.30%	-9.05%	78.23%	-70.88%
Corb Phrm Hldgs Rg 02:00:00 / 23.05.26	11.350	41.40%	-2.46%	2.90%	12.82%	32.44%	53.38%	6.08%
Digimarc Rg 02:00:00 / 19.05.26	9.260	41.16%	-75.27%	-5.80%	33.05%	95.77%	-26.51%	-70.00%
Alteri Thera Sp ADS 02:00:00 / 23.05.26	4.235	40.91%	31.12%	5.61%	-1.28%	23.11%	0.59%	51.75%
Jazz Pharmaceuti Rg 02:00:00 / 23.05.26	239.83	40.82%	94.40%	4.83%	22.04%	26.21%	121.92%	78.30%
Equinix REIT Rg 02:00:00 / 23.05.26	1'079.79	40.76%	14.37%	1.92%	-2.61%	10.83%	25.05%	49.04%
Cirrus Logic Rg 02:00:00 / 23.05.26	171.17	40.61%	67.32%	7.18%	-1.72%	21.29%	71.36%	113.31%
Golar LNG Rg 02:00:00 / 23.05.26	52.36	40.58%	23.61%	-8.20%	-0.51%	17.77%	38.78%	140.73%
AERT Rg 02:00:00 / 23.05.26	0.7100	40.52%	-22.11%	2.91%	33.13%	124.75%	15.67%	0.00%
Aura Bioscis Rg 02:00:00 / 23.05.26	7.600	40.37%	-6.93%	-1.81%	4.54%	29.03%	29.03%	-37.91%
Candel Therapeut Rg 02:00:00 / 23.05.26	7.990	40.35%	-8.64%	-8.89%	22.92%	52.19%	47.15%	405.10%
DblDwn Sp ADR 02:00:00 / 23.05.26	11.970	40.32%	16.00%	-0.25%	33.74%	30.96%	18.16%	36.22%
Hycr Mng Hldg Rg-A 02:00:00 / 23.05.26	32.32	40.05%	1'406.33%	-10.62%	-15.04%	-35.83%	942.58%	782.79%
Inhibrx Bio Rg 02:00:00 / 23.05.26	101.32	39.96%	617.99%	-6.74%	-21.49%	36.68%	687.87%	0.00%
Cbrland Pharma Rg 02:00:00 / 23.05.26	5.870	38.44%	132.49%	7.31%	44.58%	19.31%	15.55%	214.86%
GreenPower Mtr Rg 02:00:00 / 23.05.26	1.070	38.39%	-85.96%	-1.83%	13.66%	-10.08%	145.98%	-59.55%
CrwdStrik Hldg Rg-A 02:00:00 / 23.05.26	663.46	38.29%	89.45%	11.68%	48.05%	78.36%	45.63%	347.92%
Escalade Rg 02:00:00 / 23.05.26	18.700	38.10%	30.46%	1.91%	3.37%	29.86%	37.40%	53.84%
Blue Bird Rg 02:00:00 / 23.05.26	66.30	37.91%	67.80%	-7.75%	1.98%	13.78%	71.63%	139.63%
Aduro Cln Tech Rg 02:00:00 / 23.05.26	14.590	37.84%	128.12%	6.03%	22.09%	34.47%	68.87%	2'034.69%
Intellia Therape Rg 02:00:00 / 23.05.26	12.600	37.60%	6.09%	-7.83%	-7.56%	-8.56%	37.55%	-70.56%
Crd Rg-A-144A-S-AI 02:00:00 / 23.05.26	1.320	37.35%	2.34%	0.00%	-5.71%	29.41%	20.00%	122.00%

NAME	KURS	+/-%	HOCH	TIEF	1 J HOCH	1 J TIEF	VOLUMEN
Anebulo Pharma Rg 23:20:00 / 22.05.26	0.4600	-3.40%	0.5050 15:30	0.4600 21:35	1.210 07.01.26	0.2999 03.03.26	1'330
Anghami Rg 02:00:00 / 23.05.26	3.270	0.93%	3.490 16:38	3.270 22:00	5.270 06.01.26	2.300 17.02.26	178
Angi Rg-A 02:00:00 / 23.05.26	5.520	7.81%	5.530 21:59	5.140 15:30	14.580 08.01.26	4.535 06.05.26	374'362
AngioDynamics Rg 02:00:00 / 23.05.26	11.920	-0.33%	12.160 15:47	11.920 19:54	13.360 05.01.26	9.410 07.04.26	104'196
ANI Pharmaceutic Rg 02:00:00 / 23.05.26	82.72	-0.06%	83.35 20:52	81.44 21:20	87.76 08.05.26	70.15 13.03.26	101'074
Anika Therapeuti Rg 02:00:00 / 23.05.26	14.880	-0.93%	15.070 15:30	14.790 18:35	16.125 20.04.26	9.030 29.01.26	24'716
Anixa Bioscincs Rg 02:00:00 / 23.05.26	2.790	1.45%	2.820 20:36	2.770 17:02	3.580 09.01.26	2.460 30.03.26	13'502
Annexon Rg 02:00:00 / 23.05.26	5.310	-2.39%	5.560 15:38	5.250 20:38	7.170 23.01.26	4.550 05.01.26	599'518
ANSC Rg-A 02:00:00 / 23.05.26	11.380	0.53%	11.400 18:55	11.380 21:49	11.400 22.05.26	11.100 05.01.26	110
Antalpha Rg-A 02:00:00 / 23.05.26	8.010	-1.84%	8.230 15:30	8.010 22:00	10.390 17.04.26	6.250 02.04.26	901
Antelope Enter Rg-A 02:00:00 / 23.05.26	1.510	-23.35%	1.900 15:58	1.510 22:00	11.280 02.01.26	0.4900 06.05.26	91'138
Anteris Tech Rg 02:00:00 / 23.05.26	9.620	6.89%	9.790 20:03	9.030 15:30	9.790 22.05.26	4.380 13.01.26	578'338
Anterix Rg 02:00:00 / 23.05.26	63.57	5.95%	64.00 21:56	60.18 15:30	64.00 22.05.26	21.51 02.01.26	184'491
APA Rg 02:00:00 / 23.05.26	38.80	1.20%	39.16 16:01	37.85 15:30	45.65 30.03.26	23.25 07.01.26	1'245'959
Apellis Pharma Rg 02:00:00 / 14.05.26	41.03	0.00%			41.13 06.05.26	16.835 24.03.26	32'012'029
Apogee Enterpris Rg 02:00:00 / 23.05.26	35.88	1.64%	36.06 20:18	35.18 15:40	43.24 10.02.26	31.00 07.01.26	60'329
Apogee Therap Rg 02:00:00 / 23.05.26	81.16	-1.54%	83.20 15:36	81.03 21:59	95.30 17.04.26	61.28 09.02.26	122'714
Apollomics Rg-A 02:00:00 / 23.05.26	14.500	0.62%	14.500 22:00	14.310 20:10	23.00 09.01.26	12.590 28.04.26	772
AppFolio Rg-A 02:00:00 / 23.05.26	164.92	1.57%	167.12 15:54	162.70 15:30	239.63 07.01.26	142.88 10.04.26	109'132
Appian-A Rg 02:00:00 / 23.05.26	21.37	1.09%	21.80 15:47	21.15 15:30	35.66 07.01.26	18.650 14.05.26	274'196
Apple Rg 02:00:00 / 23.05.26	308.82	1.26%	311.40 17:19	305.85 15:30	311.40 22.05.26	243.43 20.01.26	14'025'113
Applied Digital Rg 02:00:00 / 23.05.26	45.87	-4.48%	48.50 15:30	45.42 21:29	48.57 21.05.26	20.00 30.03.26	4'899'480
Applied Material Rg 02:00:00 / 23.05.26	432.16	1.12%	438.04 19:31	430.29 15:43	448.45 11.05.26	265.18 02.01.26	1'875'704
Applied Optoelec Rg 02:00:00 / 23.05.26	181.49	2.65%	182.32 20:58	166.74 15:43	233.61 13.05.26	31.69 08.01.26	3'236'804
AppLovin Rg-A 02:00:00 / 23.05.26	481.68	-0.87%	494.00 15:41	476.00 20:17	683.50 02.01.26	359.00 13.02.26	870'916

Handel

Kurs	26'343.97
Vortag	26'293.10
+/-%	0.19%
+/-	50.87
Eröffnung	26'381.56
Tageshoch	26'504.55
Tagestief	26'309.80

Stammdaten

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

Hoch / Tief

26'343.97

Intraday

26'309.80

16:24

26'504.55

15:40

26'343.97

YTD

20'690.25

30.03.26

26'707.14

14.05.26

26'343.97

1 Jahr

18'599.69

24.05.25

26'707.14

15.05.26

Performance

Intraday	0.19%
1 Monat	6.07%
3 Monate	16.22%
YTD	13.35%
1 Jahr	40.60%
3 Jahre	107.72%

Datenquellen:

Allfunds Tech Solutions Switzerland AG
Die Daten sind je nach Börse unterschiedlich verzögert, jedoch mindestens 15 Minuten.
Ⓒ Allfunds Tech Solutions Switzerland AG

SIX Financial Information AG
Copyright © SIX Financial Information AG.
Die Daten sind je nach Börse unterschiedlich verzögert, jedoch mindestens 15 Minuten.

Statusmeldung

Nasdaq Comp.

Chart Fullquote

Handel

Stammdaten

Hoch / Tief

Performance