×

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 - 23:04:05
  • 20'611.34
  • 0.94%
  • 192.87
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AppFolio Rg-A
22:30:00 / 09.07.25
246.39 1.38% 3.36 246.39 246.60 73'906
Appian-A Rg
22:30:00 / 09.07.25
31.22 -0.26% -0.08 31.18 31.22 320'698
Apple Rg
22:30:00 / 09.07.25
211.14 0.54% 1.13 211.09 211.10 16'059'995
Applied Digital Rg
22:30:00 / 09.07.25
9.510 3.15% 0.29 9.500 9.510 4'222'426
Applied DNA Rg
22:30:00 / 09.07.25
5.120 -3.40% -0.18 5.110 5.190 19'835
Applied Material Rg
22:30:00 / 09.07.25
195.39 0.21% 0.40 195.36 195.39 2'165'471
Applied Optoelec Rg
22:30:00 / 09.07.25
27.92 3.87% 1.04 27.90 27.91 1'373'528
Applied Therptcs Rg
22:30:00 / 09.07.25
0.3950 7.05% 0.03 0.3900 0.3913 370'608
AppLovin Rg-A
22:30:00 / 09.07.25
352.74 2.32% 7.99 352.74 352.94 1'077'789
Aprea Therapeut Rg
22:30:00 / 09.07.25
1.880 4.44% 0.08 1.830 1.930 5'941
Aptevo Therptcs Rg
22:30:00 / 09.07.25
3.040 -1.94% -0.06 3.020 3.040 110'589
Aptorum Rg
22:30:00 / 09.07.25
0.9110 3.52% 0.03 0.8620 0.9380 1'123
Apyx Medical Rg
22:30:00 / 09.07.25
2.280 -3.80% -0.09 2.270 2.290 32'653
Aqua Metals Rg
22:30:00 / 09.07.25
0.5847 21.81% 0.10 0.5800 0.5847 5'565'736
AquaBounty Tech Rg
22:30:00 / 09.07.25
0.7899 1.40% 0.01 0.7806 0.7980 4'260
Aquestive Therp Rg
22:30:00 / 09.07.25
4.010 8.97% 0.33 4.010 4.020 332'983
ARB IOT Rg
22:30:00 / 09.07.25
5.610 -1.58% -0.09 5.520 5.700 1'587
Arbe Robotics Rg
22:30:00 / 09.07.25
1.630 0.00% 0.00 1.630 1.640 214'878
Arbutus Biopharm Rg
22:30:00 / 09.07.25
3.340 5.03% 0.16 3.320 3.340 336'606
Arcadia Biosc Rg
22:30:00 / 09.07.25
4.650 -2.11% -0.10 4.470 4.650 564
ArcBest Rg
22:30:00 / 09.07.25
82.94 -0.02% -0.02 82.85 82.98 104'209
Arcellx Rg
22:30:00 / 09.07.25
69.00 3.67% 2.44 68.97 69.03 212'747
Arch Cap Grp Rg
22:30:00 / 09.07.25
87.92 -2.54% -2.29 87.91 87.93 1'171'280
Archimedes Tech Rg
21:59:55 / 09.07.25
10.210 0.15% 0.02 10.210 10.230
Arct Therap Hldg Rg
22:30:00 / 09.07.25
14.790 7.17% 0.99 14.780 14.800 334'814
37.02
1.68%
5.76
-8.86%
246.39
1.38%
31.22
-0.26%
211.14
0.54%
9.51
3.15%
5.12
-3.40%
195.39
0.21%
27.92
3.87%
0.40
7.05%
352.74
2.32%
1.88
4.44%
3.04
-1.94%
0.91
3.52%
2.28
-3.80%
0.58
21.81%
0.79
1.40%
4.01
8.97%
5.61
-1.58%
1.63
0.00%
3.34
5.03%
4.65
-2.11%
82.94
-0.02%
69.00
3.67%
87.92
-2.54%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Enovix Rg
22:30:00 / 09.07.25
13.720 23.64% 7.35% 23.38% 58.06% 135.33% -21.60% 44.52%
Barfresh Food Rg
22:30:00 / 09.07.25
3.335 23.19% 112.50% 8.99% 11.17% 37.81% -13.15% -36.09%
Bridgwtr Bncshs Rg
22:30:00 / 09.07.25
16.680 22.87% 22.78% -0.42% 9.31% 27.91% 42.56% 0.91%
Instil Bio
22:30:00 / 09.07.25
25.63 22.73% 207.48% 7.64% -29.90% 67.52% 156.04% -80.14%
EverQuote-A Rg
22:30:00 / 09.07.25
24.89 22.71% 100.41% 2.89% -4.96% 13.70% 15.12% 164.62%
Bel Fuse-B
22:30:00 / 09.07.25
102.24 22.71% 51.57% 3.45% 23.11% 48.07% 52.99% 475.65%
Five Below Rg
22:30:00 / 09.07.25
128.79 22.69% -39.59% -1.98% 3.01% 105.34% 27.59% 5.23%
First Finl Rg
22:30:00 / 09.07.25
56.76 22.39% 31.37% 1.56% 7.48% 29.29% 49.05% 27.43%
Amplitude Rg-A
22:30:00 / 09.07.25
13.290 22.27% 1.42% 8.40% 7.96% 60.12% 61.88% -23.26%
Garrett Motion Rg
22:30:00 / 09.07.25
11.310 22.26% 14.17% 2.91% 10.67% 26.51% 28.52% 47.20%
Ascendis Sp ADR
22:30:00 / 09.07.25
175.71 22.15% 33.52% 1.51% 2.32% 11.10% 27.94% 79.65%
Gulf Res Rg
22:30:00 / 09.07.25
0.6945 22.08% -58.18% 0.78% 12.03% -16.73% -43.99% -83.37%
Indivior Rg
22:30:00 / 09.07.25
15.140 22.04% -0.72% -1.69% 10.83% 67.11% 44.05% 0.00%
Donegal Group-A
22:30:00 / 09.07.25
18.730 21.98% 34.88% -1.06% -1.73% 3.25% 44.08% 12.59%
CEA Indstrs Rg
22:30:00 / 09.07.25
9.320 21.88% 55.03% -9.25% 21.04% 15.63% 47.70% -34.79%
Alignment Hlthc Rg
22:30:00 / 09.07.25
13.900 21.87% 59.23% 2.13% -9.97% -28.64% 75.95% -4.92%
Array Tech Rg
22:30:00 / 09.07.25
7.700 21.85% -56.19% 10.63% -0.90% 88.73% -22.22% -41.17%
Heritage Global Rg
22:30:00 / 09.07.25
2.320 21.62% -19.06% 4.04% 13.17% 17.17% -7.75% 37.20%
eBay Rg
22:30:00 / 09.07.25
76.32 21.60% 72.70% 0.71% -2.00% 16.57% 44.05% 74.62%
Bragg Gaming Grp Rg
22:30:00 / 09.07.25
4.500 21.35% -11.09% 4.17% 6.64% 24.65% -20.77% -7.99%
Home Bancorp Rg
22:30:00 / 09.07.25
56.18 21.32% 33.44% 1.76% 10.83% 30.26% 43.54% 56.46%
Coastal Finl Rg
22:30:00 / 09.07.25
104.04 21.27% 131.86% 1.38% 17.97% 27.00% 128.16% 168.64%
Astec Ind Inc Rg
22:30:00 / 09.07.25
40.81 21.25% 9.52% -4.85% 0.99% 19.64% 38.06% -1.36%
Check Point Sftw Rg
22:30:00 / 09.07.25
231.23 21.15% 48.04% 5.40% 3.84% 7.58% 35.77% 77.88%
Bankwell Fin Gro Rg
22:30:00 / 09.07.25
37.75 21.09% 24.98% 1.79% 6.03% 29.98% 62.76% 19.71%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AppFolio Rg-A
22:30:00 / 09.07.25
246.39 1.38% 246.61
21:59
240.93
16:51
265.87
28.01.25
190.70
25.04.25
73'906
Appian-A Rg
22:30:00 / 09.07.25
31.22 -0.26% 31.34
20:04
30.79
17:17
41.01
19.02.25
24.02
07.04.25
320'698
Apple Rg
22:30:00 / 09.07.25
211.14 0.54% 211.33
21:57
207.23
17:21
249.98
25.02.25
169.22
08.04.25
16'059'995
Applied Digital Rg
22:30:00 / 09.07.25
9.510 3.15% 9.570
15:50
9.140
16:30
15.415
06.06.25
3.310
16.04.25
4'222'426
Applied DNA Rg
22:30:00 / 09.07.25
5.120 -3.40% 5.560
15:52
5.050
21:51
190.80
02.01.25
4.367
30.05.25
19'835
Applied Material Rg
22:30:00 / 09.07.25
195.39 0.21% 197.96
15:48
194.26
17:17
200.54
22.01.25
123.93
07.04.25
2'165'471
Applied Optoelec Rg
22:30:00 / 09.07.25
27.92 3.87% 28.82
16:01
26.23
17:18
39.85
06.01.25
9.720
21.04.25
1'373'528
Applied Therptcs Rg
22:30:00 / 09.07.25
0.3950 7.05% 0.3950
22:00
0.3589
15:30
0.9751
02.01.25
0.2950
16.04.25
370'608
AppLovin Rg-A
22:30:00 / 09.07.25
352.74 2.32% 362.38
18:46
344.75
15:33
525.00
13.02.25
201.00
07.04.25
1'077'789
Aprea Therapeut Rg
22:30:00 / 09.07.25
1.880 4.44% 1.920
16:52
1.810
17:38
5.000
03.01.25
1.430
21.04.25
5'941
Aptevo Therptcs Rg
22:30:00 / 09.07.25
3.040 -1.94% 3.150
15:52
2.980
18:35
109.80
07.01.25
2.820
17.06.25
110'589
Aptorum Rg
22:30:00 / 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
22:30:00 / 09.07.25
2.280 -3.80% 2.370
15:45
2.250
15:58
2.720
07.07.25
0.8318
04.04.25
32'653
Aqua Metals Rg
22:30:00 / 09.07.25
0.5847 21.81% 1.020
16:36
0.4990
15:40
2.850
06.01.25
0.4700
07.07.25
5'565'736
AquaBounty Tech Rg
22:30:00 / 09.07.25
0.7899 1.40% 0.7906
20:01
0.7800
15:30
1.270
26.03.25
0.4953
20.03.25
4'260
Aquestive Therp Rg
22:30:00 / 09.07.25
4.010 8.97% 4.025
21:59
3.720
15:30
4.025
09.07.25
2.130
13.05.25
332'983
ARB IOT Rg
22:30:00 / 09.07.25
5.610 -1.58% 5.840
15:30
5.600
20:48
18.450
07.03.25
5.380
09.06.25
1'587
Arbe Robotics Rg
22:30:00 / 09.07.25
1.630 0.00% 1.645
15:32
1.585
18:47
5.000
07.01.25
0.8502
07.04.25
214'878
Arbutus Biopharm Rg
22:30:00 / 09.07.25
3.340 5.03% 3.355
20:09
3.230
15:30
3.725
02.05.25
2.710
09.04.25
336'606
Arcadia Biosc Rg
22:30:00 / 09.07.25
4.650 -2.11% 4.750
16:14
4.640
16:14
6.360
03.01.25
2.580
07.04.25
564
ArcBest Rg
22:30:00 / 09.07.25
82.94 -0.02% 83.43
20:03
81.60
17:20
103.63
15.01.25
55.32
30.04.25
104'209
Arcellx Rg
22:30:00 / 09.07.25
69.00 3.67% 69.55
17:02
67.54
15:30
80.98
03.01.25
47.94
07.05.25
212'747
Arch Cap Grp Rg
22:30:00 / 09.07.25
87.92 -2.54% 90.28
15:51
87.70
21:56
97.40
28.03.25
82.50
07.04.25
1'171'280
Archimedes Tech Rg
21:59:55 / 09.07.25
10.210 0.15% 10.240
23.06.25
9.960
04.04.25
1'113
Arct Therap Hldg Rg
22:30:00 / 09.07.25
14.790 7.17% 15.180
17:03
14.000
15:30
21.23
07.01.25
8.040
07.04.25
334'814

Handel

Kurs 20'611.34
Vortag 20'418.46
+/-% 0.94%
+/- 192.87
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

20'611.34
Intraday
20'486.38
17:17
20'645.41
16:02
20'611.34
YTD
14'784.03
07.04.25
20'645.41
09.07.25
20'611.34
1 Jahr
14'784.03
08.04.25
20'645.41
09.07.25

Performance

Intraday 0.94%
1 Monat 5.07%
3 Monate 26.39%
YTD 6.73%
1 Jahr 10.53%
3 Jahre 75.49%