×

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
  • 09.07.2025 - 21:22:37
  • 20'595.52
  • 0.87%
  • 177.05
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AppFolio Rg-A
21:21:22 / 09.07.25
244.67 0.67% 1.64 244.34 244.95 29'343
Appian-A Rg
21:21:44 / 09.07.25
31.26 -0.13% -0.04 31.23 31.27 67'470
Apple Rg
21:22:38 / 09.07.25
209.91 -0.05% -0.10 209.90 209.91 8'041'653
Applied Digital Rg
21:22:04 / 09.07.25
9.505 3.09% 0.29 9.500 9.510 2'352'380
Applied DNA Rg
20:41:15 / 09.07.25
5.210 -1.70% -0.09 5.110 5.330 14'686
Applied Material Rg
21:22:38 / 09.07.25
195.87 0.45% 0.88 195.88 195.90 1'050'020
Applied Optoelec Rg
21:22:19 / 09.07.25
27.82 3.50% 0.94 27.81 27.85 945'806
Applied Therptcs Rg
21:21:44 / 09.07.25
0.3895 5.56% 0.02 0.3890 0.3925 289'174
AppLovin Rg-A
21:21:56 / 09.07.25
356.47 3.40% 11.72 356.06 356.48 610'049
Aprea Therapeut Rg
21:16:02 / 09.07.25
1.860 3.33% 0.06 1.860 1.870 4'771
Aptevo Therptcs Rg
20:41:10 / 09.07.25
3.020 -2.58% -0.08 3.000 3.040 99'013
Aptorum Rg
20:43:04 / 09.07.25
0.9110 3.52% 0.03 0.8426 0.9202 1'123
Apyx Medical Rg
20:23:50 / 09.07.25
2.285 -3.59% -0.09 2.280 2.330 31'604
Aqua Metals Rg
21:22:37 / 09.07.25
0.5590 16.46% 0.08 0.5542 0.5604 5'298'023
AquaBounty Tech Rg
21:12:28 / 09.07.25
0.7840 0.64% 0.01 0.7805 0.8059 3'999
Aquestive Therp Rg
21:22:32 / 09.07.25
3.970 7.88% 0.29 3.970 3.980 184'159
ARB IOT Rg
20:48:18 / 09.07.25
5.600 -1.75% -0.10 5.500 5.780 888
Arbe Robotics Rg
21:19:43 / 09.07.25
1.635 0.31% 0.01 1.630 1.640 185'274
Arbutus Biopharm Rg
21:22:15 / 09.07.25
3.335 4.87% 0.16 3.330 3.340 194'845
Arcadia Biosc Rg
16:14:27 / 09.07.25
4.750 0.00% 0.00 4.470 4.860 464
ArcBest Rg
21:20:37 / 09.07.25
82.81 -0.18% -0.15 82.78 83.03 34'042
Arcellx Rg
21:20:59 / 09.07.25
68.99 3.65% 2.43 68.96 69.08 73'293
Arch Cap Grp Rg
21:22:25 / 09.07.25
88.33 -2.08% -1.88 88.28 88.34 450'485
Archimedes Tech Rg
20:53:21 / 09.07.25
10.190 -0.05% -0.01 10.190 10.230
Arct Therap Hldg Rg
21:21:16 / 09.07.25
14.630 6.01% 0.83 14.600 14.670 91'060
37.32
2.50%
5.88
-6.96%
244.67
0.67%
31.26
-0.13%
209.91
-0.05%
9.51
3.09%
5.21
-1.70%
195.87
0.45%
27.82
3.50%
0.39
5.56%
356.47
3.40%
1.86
3.33%
3.02
-2.58%
0.91
3.52%
2.29
-3.59%
0.56
16.46%
0.78
0.64%
3.97
7.88%
5.60
-1.75%
1.64
0.31%
3.34
4.87%
4.75
0.00%
82.81
-0.18%
68.99
3.65%
88.33
-2.08%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Enovix Rg
21:22:20 / 09.07.25
13.875 23.64% 7.35% 24.78% 59.85% 137.99% -20.71% 44.52%
Barfresh Food Rg
20:56:09 / 09.07.25
3.150 23.19% 112.50% 1.49% 15.25% 40.50% -19.81% -36.09%
Bridgwtr Bncshs Rg
21:09:44 / 09.07.25
16.580 22.87% 22.78% -1.01% 8.65% 27.15% 41.71% 0.91%
Instil Bio
21:21:09 / 09.07.25
25.76 22.73% 207.48% 8.19% -29.54% 68.37% 157.34% -80.14%
EverQuote-A Rg
21:16:54 / 09.07.25
24.80 22.71% 100.41% 2.52% -5.31% 13.29% 14.71% 164.62%
Bel Fuse-B
20:56:50 / 09.07.25
101.90 22.71% 51.57% 3.11% 22.70% 47.57% 52.48% 475.65%
Five Below Rg
21:22:19 / 09.07.25
128.73 22.69% -39.59% -2.02% 2.96% 105.25% 27.53% 5.23%
First Finl Rg
21:09:43 / 09.07.25
56.16 22.39% 31.37% 0.48% 6.34% 27.93% 47.48% 27.43%
Amplitude Rg-A
21:22:09 / 09.07.25
13.190 22.27% 1.42% 7.59% 7.15% 58.92% 60.66% -23.26%
Garrett Motion Rg
21:21:05 / 09.07.25
11.225 22.26% 14.17% 2.14% 9.83% 25.56% 27.56% 47.20%
Ascendis Sp ADR
21:22:28 / 09.07.25
176.50 22.15% 33.52% 1.96% 2.78% 11.60% 28.51% 79.65%
Gulf Res Rg
15:30:12 / 09.07.25
0.7038 22.08% -58.18% 2.13% 13.53% -15.61% -43.24% -83.37%
Indivior Rg
21:21:42 / 09.07.25
15.200 22.04% -0.72% -1.30% 11.27% 67.77% 44.62% 0.00%
Donegal Group-A
21:22:13 / 09.07.25
18.700 21.98% 34.88% -1.22% -1.89% 3.09% 43.85% 12.59%
CEA Indstrs Rg
16:27:05 / 09.07.25
9.240 21.88% 55.03% -10.03% 20.00% 14.64% 46.43% -34.79%
Alignment Hlthc Rg
21:22:32 / 09.07.25
14.040 21.87% 59.23% 3.16% -9.07% -27.93% 77.72% -4.92%
Array Tech Rg
21:21:19 / 09.07.25
7.695 21.85% -56.19% 10.56% -0.97% 88.60% -22.27% -41.17%
Heritage Global Rg
21:18:44 / 09.07.25
2.290 21.62% -19.06% 2.69% 11.71% 15.66% -8.95% 37.20%
eBay Rg
21:21:56 / 09.07.25
76.06 21.60% 72.70% 0.37% -2.34% 16.18% 43.56% 74.62%
Bragg Gaming Grp Rg
21:18:05 / 09.07.25
4.500 21.35% -11.09% 4.17% 6.64% 24.65% -20.77% -7.99%
Home Bancorp Rg
21:09:56 / 09.07.25
55.84 21.32% 33.44% 1.14% 10.16% 29.47% 42.67% 56.46%
Coastal Finl Rg
20:55:14 / 09.07.25
103.16 21.27% 131.86% 0.53% 16.97% 25.93% 126.23% 168.64%
Astec Ind Inc Rg
21:16:50 / 09.07.25
40.67 21.25% 9.52% -5.18% 0.64% 19.23% 37.58% -1.36%
Check Point Sftw Rg
21:22:37 / 09.07.25
231.00 21.15% 48.04% 5.29% 3.74% 7.47% 35.64% 77.88%
Bankwell Fin Gro Rg
21:22:36 / 09.07.25
37.60 21.09% 24.98% 1.39% 5.60% 29.46% 62.12% 19.71%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AppFolio Rg-A
21:21:22 / 09.07.25
244.67 0.67% 245.43
20:15
240.93
16:51
265.87
28.01.25
190.70
25.04.25
29'343
Appian-A Rg
21:21:44 / 09.07.25
31.26 -0.13% 31.34
20:04
30.79
17:17
41.01
19.02.25
24.02
07.04.25
67'470
Apple Rg
21:22:38 / 09.07.25
209.91 -0.05% 210.90
15:33
207.23
17:21
249.98
25.02.25
169.22
08.04.25
8'041'653
Applied Digital Rg
21:22:04 / 09.07.25
9.505 3.09% 9.570
15:50
9.140
16:30
15.415
06.06.25
3.310
16.04.25
2'352'380
Applied DNA Rg
20:41:15 / 09.07.25
5.210 -1.70% 5.560
15:52
5.115
16:47
190.80
02.01.25
4.367
30.05.25
14'686
Applied Material Rg
21:22:38 / 09.07.25
195.87 0.45% 197.96
15:48
194.26
17:17
200.54
22.01.25
123.93
07.04.25
1'050'020
Applied Optoelec Rg
21:22:19 / 09.07.25
27.82 3.50% 28.82
16:01
26.23
17:18
39.85
06.01.25
9.720
21.04.25
945'806
Applied Therptcs Rg
21:21:44 / 09.07.25
0.3895 5.56% 0.3930
21:11
0.3589
15:30
0.9751
02.01.25
0.2950
16.04.25
289'174
AppLovin Rg-A
21:21:56 / 09.07.25
356.47 3.40% 362.38
18:46
344.75
15:33
525.00
13.02.25
201.00
07.04.25
610'049
Aprea Therapeut Rg
21:16:02 / 09.07.25
1.860 3.33% 1.920
16:52
1.810
17:38
5.000
03.01.25
1.430
21.04.25
4'771
Aptevo Therptcs Rg
20:41:10 / 09.07.25
3.020 -2.58% 3.150
15:52
2.980
18:35
109.80
07.01.25
2.820
17.06.25
99'013
Aptorum Rg
20:43:04 / 09.07.25
0.9110 3.52% 0.9200
16:55
0.8750
15:40
4.790
02.01.25
0.6900
07.04.25
1'123
Apyx Medical Rg
20:23:50 / 09.07.25
2.285 -3.59% 2.370
15:45
2.250
15:58
2.720
07.07.25
0.8318
04.04.25
31'604
Aqua Metals Rg
21:22:37 / 09.07.25
0.5590 16.46% 1.020
16:36
0.4990
15:40
2.850
06.01.25
0.4700
07.07.25
5'298'023
AquaBounty Tech Rg
21:12:28 / 09.07.25
0.7840 0.64% 0.7906
20:01
0.7800
15:30
1.270
26.03.25
0.4953
20.03.25
3'999
Aquestive Therp Rg
21:22:32 / 09.07.25
3.970 7.88% 3.995
20:37
3.720
15:30
3.995
09.07.25
2.130
13.05.25
184'159
ARB IOT Rg
20:48:18 / 09.07.25
5.600 -1.75% 5.840
15:30
5.600
20:48
18.450
07.03.25
5.380
09.06.25
888
Arbe Robotics Rg
21:19:43 / 09.07.25
1.635 0.31% 1.645
15:32
1.585
18:47
5.000
07.01.25
0.8502
07.04.25
185'274
Arbutus Biopharm Rg
21:22:15 / 09.07.25
3.335 4.87% 3.355
20:09
3.230
15:30
3.725
02.05.25
2.710
09.04.25
194'845
Arcadia Biosc Rg
16:14:27 / 09.07.25
4.750 0.00% 4.750
16:14
4.640
16:14
6.360
03.01.25
2.580
07.04.25
464
ArcBest Rg
21:20:37 / 09.07.25
82.81 -0.18% 83.43
20:03
81.60
17:20
103.63
15.01.25
55.32
30.04.25
34'042
Arcellx Rg
21:20:59 / 09.07.25
68.99 3.65% 69.55
17:02
67.54
15:30
80.98
03.01.25
47.94
07.05.25
73'293
Arch Cap Grp Rg
21:22:25 / 09.07.25
88.33 -2.08% 90.28
15:51
88.12
20:30
97.40
28.03.25
82.50
07.04.25
450'485
Archimedes Tech Rg
20:53:21 / 09.07.25
10.190 -0.05% 10.240
23.06.25
9.960
04.04.25
1'113
Arct Therap Hldg Rg
21:21:16 / 09.07.25
14.630 6.01% 15.180
17:03
14.000
15:30
21.23
07.01.25
8.040
07.04.25
91'060

Handel

Kurs 20'595.52
Vortag 20'418.46
+/-% 0.87%
+/- 177.05
Eröffnung 20'522.09
Tageshoch 20'645.41
Tagestief 20'486.38

Stammdaten

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

Hoch / Tief

20'595.52
Intraday
20'486.38
17:17
20'645.41
16:02
20'595.52
YTD
14'784.03
07.04.25
20'645.41
09.07.25
20'595.52
1 Jahr
14'784.03
08.04.25
20'645.41
09.07.25

Performance

Intraday 0.87%
1 Monat 4.99%
3 Monate 26.30%
YTD 6.65%
1 Jahr 10.45%
3 Jahre 75.49%